Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1988-05-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $23.52 | $23.65 | 5,222,500 | — | — |
| 2013-12-30 | $23.38 | $23.51 | 4,937,500 | — | — |
| 2013-12-27 | $23.15 | $23.28 | 3,449,300 | — | — |
| 2013-12-26 | $23.24 | $23.37 | 5,950,300 | — | — |
| 2013-12-24 | $23.08 | $23.21 | 4,453,200 | — | — |
| 2013-12-23 | $22.87 | $23.00 | 6,849,400 | — | — |
| 2013-12-20 | $22.72 | $22.85 | 11,529,400 | — | — |
| 2013-12-19 | $22.61 | $22.74 | 8,514,900 | — | — |
| 2013-12-18 | $22.65 | $22.78 | 16,643,600 | — | — |
| 2013-12-17 | $22.22 | $22.35 | 19,779,500 | — | — |
| 2013-12-16 | $21.71 | $21.83 | 14,243,400 | — | — |
| 2013-12-13 | $21.20 | $21.32 | 7,919,000 | — | — |
| 2013-12-12 | $20.83 | $20.95 | 11,618,400 | — | — |
| 2013-12-11 | $20.59 | $20.71 | 11,080,100 | — | — |
| 2013-12-10 | $20.86 | $20.98 | 8,995,800 | — | — |
| 2013-12-09 | $20.73 | $20.85 | 10,995,800 | — | — |
| 2013-12-06 | $20.17 | $20.28 | 11,146,000 | — | — |
| 2013-12-05 | $19.69 | $19.80 | 7,514,800 | — | — |
| 2013-12-04 | $19.71 | $19.82 | 9,932,400 | — | — |
| 2013-12-03 | $19.26 | $19.37 | 8,785,300 | — | — |
| 2013-12-02 | $19.23 | $19.34 | 7,480,500 | — | — |
| 2013-11-29 | $19.19 | $19.30 | 4,107,000 | — | — |
| 2013-11-27 | $19.18 | $19.29 | 7,844,500 | — | — |
| 2013-11-26 | $18.83 | $18.94 | 4,994,400 | — | — |
| 2013-11-25 | $18.84 | $18.95 | 5,838,700 | — | — |
| 2013-11-22 | $18.82 | $18.93 | 4,434,800 | — | — |
| 2013-11-21 | $18.89 | $19.00 | 9,526,700 | — | — |
| 2013-11-20 | $18.44 | $18.54 | 9,383,900 | — | — |
| 2013-11-19 | $18.57 | $18.68 | 12,505,000 | — | — |
| 2013-11-18 | $19.25 | $19.36 | 7,189,500 | — | — |
| 2013-11-15 | $19.45 | $19.56 | 5,874,900 | — | — |
| 2013-11-14 | $19.56 | $19.67 | 5,846,900 | — | — |
| 2013-11-13 | $19.70 | $19.81 | 8,024,200 | — | — |
| 2013-11-12 | $19.26 | $19.37 | 6,009,800 | — | — |
| 2013-11-11 | $19.20 | $19.31 | 4,490,600 | — | — |
| 2013-11-08 | $19.09 | $19.20 | 7,044,600 | — | — |
| 2013-11-07 | $18.58 | $18.69 | 9,143,400 | — | — |
| 2013-11-06 | $19.10 | $19.21 | 6,298,000 | — | — |
| 2013-11-05 | $19.15 | $19.26 | 7,137,800 | — | — |
| 2013-11-04 | $19.29 | $19.40 | 7,355,000 | — | — |
| 2013-11-01 | $19.30 | $19.41 | 13,830,600 | — | — |
| 2013-10-31 | $19.04 | $19.15 | 32,907,800 | — | — |
| 2013-10-30 | $20.29 | $20.40 | 11,382,300 | — | — |
| 2013-10-29 | $20.22 | $20.33 | 6,861,100 | — | — |
| 2013-10-28 | $19.95 | $20.06 | 10,051,800 | — | — |
| 2013-10-25 | $20.31 | $20.43 | 9,061,100 | — | — |
| 2013-10-24 | $20.64 | $20.76 | 8,131,900 | — | — |
| 2013-10-23 | $20.06 | $20.17 | 7,053,600 | — | — |
| 2013-10-22 | $20.57 | $20.69 | 9,893,900 | — | — |
| 2013-10-21 | $20.77 | $20.89 | 7,928,700 | — | — |
| 2013-10-18 | $20.69 | $20.81 | 10,605,200 | — | — |
| 2013-10-17 | $20.78 | $20.90 | 5,647,800 | — | — |
| 2013-10-16 | $20.69 | $20.81 | 9,206,800 | — | — |
| 2013-10-15 | $20.56 | $20.68 | 10,488,200 | — | — |
| 2013-10-14 | $20.59 | $20.71 | 9,076,500 | — | — |
| 2013-10-11 | $20.46 | $20.58 | 10,386,000 | — | — |
| 2013-10-10 | $20.34 | $20.46 | 8,145,200 | — | — |
| 2013-10-09 | $20.03 | $20.14 | 11,756,900 | — | — |
| 2013-10-08 | $19.94 | $20.05 | 14,126,800 | — | — |
| 2013-10-07 | $20.38 | $20.50 | 5,298,700 | — | — |
| 2013-10-04 | $20.59 | $20.71 | 5,332,000 | — | — |
| 2013-10-03 | $20.58 | $20.70 | 7,717,500 | — | — |
| 2013-10-02 | $20.70 | $20.82 | 5,332,200 | — | — |
| 2013-10-01 | $20.74 | $20.86 | 6,501,100 | — | — |
| 2013-09-30 | $20.44 | $20.56 | 9,834,400 | — | — |
| 2013-09-27 | $20.22 | $20.33 | 6,112,500 | — | — |
| 2013-09-26 | $20.27 | $20.38 | 5,122,100 | — | — |
| 2013-09-25 | $20.20 | $20.31 | 7,039,200 | — | — |
| 2013-09-24 | $20.14 | $20.25 | 7,752,300 | — | — |
| 2013-09-23 | $19.86 | $19.97 | 7,383,600 | — | — |
| 2013-09-20 | $19.92 | $20.03 | 10,250,100 | — | — |
| 2013-09-19 | $20.18 | $20.29 | 12,897,000 | — | — |
| 2013-09-18 | $19.77 | $19.88 | 9,604,300 | — | — |
| 2013-09-17 | $19.55 | $19.66 | 5,208,200 | — | — |
| 2013-09-16 | $19.30 | $19.41 | 8,937,900 | — | — |
| 2013-09-13 | $19.29 | $19.40 | 8,680,400 | — | — |
| 2013-09-12 | $18.87 | $18.98 | 6,324,000 | — | — |
| 2013-09-11 | $19.10 | $19.21 | 8,269,700 | — | — |
| 2013-09-10 | $19.04 | $19.15 | 7,061,000 | — | — |
| 2013-09-09 | $18.74 | $18.85 | 8,685,900 | — | — |
| 2013-09-06 | $18.42 | $18.52 | 8,498,300 | — | — |
| 2013-09-05 | $18.29 | $18.39 | 8,466,600 | — | — |
| 2013-09-04 | $18.25 | $18.35 | 11,253,400 | — | — |
| 2013-09-03 | $17.97 | $18.07 | 7,801,400 | — | — |
| 2013-08-30 | $17.69 | $17.79 | 6,668,000 | — | — |
| 2013-08-29 | $17.78 | $17.88 | 5,203,900 | — | — |
| 2013-08-28 | $17.68 | $17.78 | 8,072,500 | — | — |
| 2013-08-27 | $17.36 | $17.46 | 10,675,100 | — | — |
| 2013-08-26 | $18.15 | $18.25 | 8,638,000 | — | — |
| 2013-08-23 | $18.00 | $18.10 | 7,407,500 | — | — |
| 2013-08-22 | $17.82 | $17.92 | 9,542,400 | — | — |
| 2013-08-21 | $17.46 | $17.56 | 9,475,000 | — | — |
| 2013-08-20 | $17.24 | $17.34 | 6,313,300 | — | — |
| 2013-08-19 | $17.20 | $17.30 | 6,226,500 | — | — |
| 2013-08-16 | $17.19 | $17.29 | 6,122,200 | — | — |
| 2013-08-15 | $17.14 | $17.24 | 6,750,800 | — | — |
| 2013-08-14 | $17.36 | $17.46 | 6,242,400 | — | — |
| 2013-08-13 | $17.37 | $17.47 | 7,156,700 | — | — |
| 2013-08-12 | $17.23 | $17.33 | 4,606,400 | — | — |
| 2013-08-09 | $17.25 | $17.35 | 7,228,400 | — | — |
| 2013-08-08 | $17.49 | $17.59 | 10,482,300 | — | — |
| 2013-08-07 | $17.28 | $17.38 | 15,095,500 | — | — |
| 2013-08-06 | $16.91 | $17.01 | 23,534,800 | — | — |
| 2013-08-05 | $16.55 | $16.64 | 9,461,800 | — | — |
| 2013-08-02 | $16.45 | $16.54 | 11,674,300 | — | — |
| 2013-08-01 | $16.85 | $16.95 | 9,676,400 | — | — |
| 2013-07-31 | $16.31 | $16.40 | 7,780,500 | — | — |
| 2013-07-30 | $16.35 | $16.44 | 7,801,900 | — | — |
| 2013-07-29 | $15.96 | $16.05 | 4,072,600 | — | — |
| 2013-07-26 | $15.94 | $16.03 | 5,177,300 | — | — |
| 2013-07-25 | $15.83 | $15.92 | 10,960,500 | — | — |
| 2013-07-24 | $16.07 | $16.16 | 6,279,100 | — | — |
| 2013-07-23 | $16.12 | $16.21 | 5,588,600 | — | — |
| 2013-07-22 | $16.16 | $16.25 | 4,330,000 | — | — |
| 2013-07-19 | $16.18 | $16.27 | 5,950,300 | — | — |
| 2013-07-18 | $16.18 | $16.27 | 9,539,300 | — | — |
| 2013-07-17 | $15.69 | $15.78 | 6,467,700 | — | — |
| 2013-07-16 | $15.70 | $15.79 | 6,199,900 | — | — |
| 2013-07-15 | $15.72 | $15.81 | 9,874,300 | — | — |
| 2013-07-12 | $15.26 | $15.35 | 7,004,000 | — | — |
| 2013-07-11 | $15.26 | $15.35 | 16,900,900 | — | — |
| 2013-07-10 | $15.35 | $15.44 | 7,361,200 | — | — |
| 2013-07-09 | $15.44 | $15.53 | 8,321,300 | — | — |
| 2013-07-08 | $15.57 | $15.66 | 10,976,300 | — | — |
| 2013-07-05 | $15.37 | $15.46 | 9,146,300 | — | — |
| 2013-07-03 | $14.93 | $15.01 | 2,723,800 | — | — |
| 2013-07-02 | $14.87 | $14.95 | 8,789,000 | — | — |
| 2013-07-01 | $15.08 | $15.17 | 9,218,800 | — | — |
| 2013-06-28 | $14.78 | $14.86 | 9,284,500 | — | — |
| 2013-06-27 | $14.47 | $14.55 | 5,887,700 | — | — |
| 2013-06-26 | $14.32 | $14.40 | 17,096,300 | — | — |
| 2013-06-25 | $13.70 | $13.78 | 8,893,400 | — | — |
| 2013-06-24 | $13.25 | $13.33 | 17,151,500 | — | — |
| 2013-06-21 | $13.81 | $13.89 | 10,674,900 | — | — |
| 2013-06-20 | $14.06 | $14.14 | 16,193,300 | — | — |
| 2013-06-19 | $14.99 | $15.07 | 7,131,000 | — | — |
| 2013-06-18 | $15.10 | $15.19 | 6,463,500 | — | — |
| 2013-06-17 | $14.94 | $15.02 | 7,796,000 | — | — |
| 2013-06-14 | $14.75 | $14.83 | 5,750,500 | — | — |
| 2013-06-13 | $14.96 | $15.04 | 8,071,400 | — | — |
| 2013-06-12 | $14.76 | $14.84 | 8,295,100 | — | — |
| 2013-06-11 | $14.79 | $14.87 | 5,929,900 | — | — |
| 2013-06-10 | $15.18 | $15.27 | 7,431,500 | — | — |
| 2013-06-07 | $14.95 | $15.03 | 7,146,300 | — | — |
| 2013-06-06 | $14.58 | $14.66 | 11,037,400 | — | — |
| 2013-06-05 | $14.52 | $14.60 | 12,399,900 | — | — |
| 2013-06-04 | $15.01 | $15.10 | 7,936,600 | — | — |
| 2013-06-03 | $15.19 | $15.28 | 7,999,600 | — | — |
| 2013-05-31 | $15.17 | $15.26 | 8,627,500 | — | — |
| 2013-05-30 | $15.33 | $15.42 | 11,314,500 | — | — |
| 2013-05-29 | $15.09 | $15.18 | 8,638,900 | — | — |
| 2013-05-28 | $15.27 | $15.36 | 8,611,600 | — | — |
| 2013-05-24 | $14.93 | $15.01 | 7,646,400 | — | — |
| 2013-05-23 | $14.93 | $15.01 | 10,109,400 | — | — |
| 2013-05-22 | $15.08 | $15.17 | 11,826,900 | — | — |
| 2013-05-21 | $15.54 | $15.63 | 5,023,500 | — | — |
| 2013-05-20 | $15.50 | $15.59 | 6,952,800 | — | — |
| 2013-05-17 | $15.34 | $15.43 | 8,626,200 | — | — |
| 2013-05-16 | $15.26 | $15.35 | 7,973,500 | — | — |
| 2013-05-15 | $15.44 | $15.53 | 13,437,200 | — | — |
| 2013-05-14 | $15.86 | $15.95 | 10,327,800 | — | — |
| 2013-05-13 | $15.70 | $15.79 | 9,233,800 | — | — |
| 2013-05-10 | $15.61 | $15.70 | 21,009,300 | — | — |
| 2013-05-09 | $15.14 | $15.23 | 23,543,700 | — | — |
| 2013-05-08 | $14.70 | $14.78 | 8,010,700 | — | — |
| 2013-05-07 | $14.71 | $14.79 | 9,321,900 | — | — |
| 2013-05-06 | $14.81 | $14.89 | 7,950,900 | — | — |
| 2013-05-03 | $14.66 | $14.74 | 12,153,500 | — | — |
| 2013-05-02 | $14.55 | $14.63 | 36,680,500 | — | — |
| 2013-05-01 | $13.80 | $13.88 | 14,223,800 | — | — |
| 2013-04-30 | $14.12 | $14.20 | 15,314,700 | — | — |
| 2013-04-29 | $13.74 | $13.82 | 11,317,600 | — | — |
| 2013-04-26 | $13.52 | $13.60 | 13,146,300 | — | — |
| 2013-04-25 | $13.53 | $13.61 | 16,761,800 | — | — |
| 2013-04-24 | $13.03 | $13.10 | 10,019,300 | — | — |
| 2013-04-23 | $12.75 | $12.82 | 7,983,400 | — | — |
| 2013-04-22 | $12.33 | $12.40 | 4,930,900 | — | — |
| 2013-04-19 | $12.23 | $12.30 | 4,483,300 | — | — |
| 2013-04-18 | $12.06 | $12.13 | 9,041,400 | — | — |
| 2013-04-17 | $12.45 | $12.52 | 11,228,100 | — | — |
| 2013-04-16 | $12.49 | $12.56 | 6,946,100 | — | — |
| 2013-04-15 | $12.27 | $12.34 | 11,534,900 | — | — |
| 2013-04-12 | $13.04 | $13.11 | 5,516,400 | — | — |
| 2013-04-11 | $12.86 | $12.93 | 6,009,900 | — | — |
| 2013-04-10 | $12.93 | $13.00 | 10,844,200 | — | — |
| 2013-04-09 | $12.64 | $12.71 | 10,114,600 | — | — |
| 2013-04-08 | $12.36 | $12.43 | 10,508,600 | — | — |
| 2013-04-05 | $11.99 | $12.06 | 13,612,100 | — | — |
| 2013-04-04 | $12.27 | $12.34 | 7,659,400 | — | — |
| 2013-04-03 | $12.22 | $12.29 | 12,129,700 | — | — |
| 2013-04-02 | $12.48 | $12.55 | 13,265,400 | — | — |
| 2013-04-01 | $12.82 | $12.89 | 7,695,700 | — | — |
| 2013-03-28 | $13.15 | $13.22 | 5,755,200 | — | — |
| 2013-03-27 | $12.96 | $13.03 | 10,274,100 | — | — |
| 2013-03-26 | $13.14 | $13.21 | 10,282,100 | — | — |
| 2013-03-25 | $13.14 | $13.21 | 8,113,000 | — | — |
| 2013-03-22 | $13.06 | $13.13 | 8,542,400 | — | — |
| 2013-03-21 | $12.78 | $12.85 | 6,649,900 | — | — |
| 2013-03-20 | $12.95 | $13.02 | 8,851,800 | — | — |
| 2013-03-19 | $12.78 | $12.85 | 10,944,400 | — | — |
| 2013-03-18 | $13.03 | $13.10 | 7,555,400 | — | — |
| 2013-03-15 | $13.16 | $13.23 | 17,242,400 | — | — |
| 2013-03-14 | $13.25 | $13.33 | 47,070,900 | — | — |
| 2013-03-13 | $12.41 | $12.48 | 4,090,900 | — | — |
| 2013-03-12 | $12.35 | $12.42 | 3,681,600 | — | — |
| 2013-03-11 | $12.45 | $12.52 | 7,624,400 | — | — |
| 2013-03-08 | $12.37 | $12.44 | 7,802,700 | — | — |
| 2013-03-07 | $12.44 | $12.51 | 7,740,600 | — | — |
| 2013-03-06 | $12.21 | $12.28 | 7,799,200 | — | — |
| 2013-03-05 | $12.09 | $12.16 | 8,864,000 | — | — |
| 2013-03-04 | $12.16 | $12.23 | 12,993,300 | — | — |
| 2013-03-01 | $12.43 | $12.50 | 7,232,300 | — | — |
| 2013-02-28 | $12.49 | $12.56 | 7,694,900 | — | — |
| 2013-02-27 | $12.48 | $12.55 | 9,965,700 | — | — |
| 2013-02-26 | $12.11 | $12.18 | 10,201,600 | — | — |
| 2013-02-25 | $12.19 | $12.26 | 12,153,400 | — | — |
| 2013-02-22 | $12.42 | $12.49 | 9,888,300 | — | — |
| 2013-02-21 | $12.37 | $12.44 | 16,902,700 | — | — |
| 2013-02-20 | $12.54 | $12.61 | 15,963,700 | — | — |
| 2013-02-19 | $12.74 | $12.81 | 20,402,500 | — | — |
| 2013-02-15 | $12.88 | $12.95 | 13,266,000 | — | — |
| 2013-02-14 | $13.29 | $13.37 | 5,535,100 | — | — |
| 2013-02-13 | $13.34 | $13.42 | 7,762,200 | — | — |
| 2013-02-12 | $13.32 | $13.40 | 9,386,700 | — | — |
| 2013-02-11 | $13.05 | $13.12 | 16,174,800 | — | — |
| 2013-02-08 | $13.51 | $13.59 | 20,785,900 | — | — |
| 2013-02-07 | $12.94 | $13.01 | 11,812,400 | — | — |
| 2013-02-06 | $12.99 | $13.06 | 10,372,000 | — | — |
| 2013-02-05 | $12.97 | $13.04 | 7,602,600 | — | — |
| 2013-02-04 | $12.77 | $12.84 | 7,368,900 | — | — |
| 2013-02-01 | $12.96 | $13.03 | 8,687,800 | — | — |
| 2013-01-31 | $12.77 | $12.84 | 10,085,200 | — | — |
| 2013-01-30 | $12.57 | $12.64 | 10,474,500 | — | — |
| 2013-01-29 | $12.62 | $12.69 | 17,034,100 | — | — |
| 2013-01-28 | $12.98 | $13.05 | 14,560,700 | — | — |
| 2013-01-25 | $13.00 | $13.07 | 10,625,200 | — | — |
| 2013-01-24 | $12.97 | $13.04 | 8,957,500 | — | — |
| 2013-01-23 | $12.94 | $13.01 | 7,710,400 | — | — |
| 2013-01-22 | $13.06 | $13.13 | 9,666,900 | — | — |
| 2013-01-18 | $12.89 | $12.96 | 6,358,400 | — | — |
| 2013-01-17 | $12.96 | $13.03 | 10,356,400 | — | — |
| 2013-01-16 | $12.98 | $13.05 | 11,164,100 | — | — |
| 2013-01-15 | $13.15 | $13.22 | 14,773,100 | — | — |
| 2013-01-14 | $12.75 | $12.82 | 9,455,000 | — | — |
| 2013-01-11 | $12.80 | $12.87 | 12,454,600 | — | — |
| 2013-01-10 | $12.67 | $12.74 | 25,263,600 | — | — |
| 2013-01-09 | $12.89 | $12.96 | 18,146,600 | — | — |
| 2013-01-08 | $12.95 | $13.02 | 20,623,500 | — | — |
| 2013-01-07 | $12.68 | $12.75 | 9,180,000 | — | — |
| 2013-01-04 | $12.64 | $12.71 | 9,495,600 | — | — |
| 2013-01-03 | $12.46 | $12.53 | 11,209,000 | — | — |
| 2013-01-02 | $12.27 | $12.34 | 13,722,500 | — | — |