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
- 1990-03-26 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 | $21.12 | $31.80 | 2,043,761 | — | — |
| 2013-12-30 | $21.13 | $31.81 | 1,082,322 | — | — |
| 2013-12-27 | $21.22 | $31.95 | 1,180,354 | — | — |
| 2013-12-26 | $21.05 | $31.69 | 1,318,349 | — | — |
| 2013-12-24 | $21.12 | $31.80 | 1,145,910 | — | — |
| 2013-12-23 | $20.84 | $31.38 | 1,605,158 | — | — |
| 2013-12-20 | $20.38 | $30.68 | 2,762,881 | — | — |
| 2013-12-19 | $20.08 | $30.23 | 1,797,357 | — | — |
| 2013-12-18 | $20.25 | $30.49 | 4,689,622 | — | — |
| 2013-12-17 | $19.63 | $29.55 | 1,497,632 | — | — |
| 2013-12-16 | $19.44 | $29.26 | 1,888,103 | — | — |
| 2013-12-13 | $19.48 | $29.32 | 2,130,753 | — | — |
| 2013-12-12 | $19.13 | $28.80 | 2,033,605 | — | — |
| 2013-12-11 | $19.02 | $28.64 | 2,121,701 | — | — |
| 2013-12-10 | $19.48 | $29.32 | 2,985,660 | — | — |
| 2013-12-09 | $19.38 | $29.17 | 2,480,488 | — | — |
| 2013-12-06 | $18.84 | $28.36 | 4,529,327 | — | — |
| 2013-12-05 | $18.85 | $28.38 | 1,982,712 | — | — |
| 2013-12-04 | $18.76 | $28.24 | 2,765,861 | — | — |
| 2013-12-03 | $18.46 | $27.79 | 1,676,584 | — | — |
| 2013-12-02 | $18.62 | $28.04 | 2,148,748 | — | — |
| 2013-11-29 | $18.65 | $28.08 | 891,448 | — | — |
| 2013-11-27 | $18.57 | $27.96 | 2,022,455 | — | — |
| 2013-11-26 | $18.11 | $27.26 | 2,365,124 | — | — |
| 2013-11-25 | $18.07 | $27.10 | 3,352,175 | — | — |
| 2013-11-22 | $17.41 | $26.10 | 1,285,893 | — | — |
| 2013-11-21 | $17.56 | $26.34 | 1,802,435 | — | — |
| 2013-11-20 | $17.34 | $26.00 | 1,542,343 | — | — |
| 2013-11-19 | $17.31 | $25.96 | 1,944,736 | — | — |
| 2013-11-18 | $17.56 | $26.34 | 2,575,539 | — | — |
| 2013-11-15 | $17.76 | $26.63 | 2,157,579 | — | — |
| 2013-11-14 | $17.60 | $26.39 | 1,911,065 | — | — |
| 2013-11-13 | $17.64 | $26.44 | 2,250,312 | — | — |
| 2013-11-12 | $17.14 | $25.70 | 1,921,001 | — | — |
| 2013-11-11 | $17.16 | $25.72 | 2,368,877 | — | — |
| 2013-11-08 | $17.25 | $25.86 | 2,860,802 | — | — |
| 2013-11-07 | $16.85 | $25.26 | 4,675,933 | — | — |
| 2013-11-06 | $17.12 | $25.67 | 3,902,830 | — | — |
| 2013-11-05 | $17.84 | $26.76 | 1,762,472 | — | — |
| 2013-11-04 | $18.04 | $27.04 | 2,059,548 | — | — |
| 2013-11-01 | $17.63 | $26.43 | 1,793,052 | — | — |
| 2013-10-31 | $17.63 | $26.43 | 3,768,588 | — | — |
| 2013-10-30 | $17.76 | $26.63 | 2,905,512 | — | — |
| 2013-10-29 | $18.28 | $27.41 | 2,823,488 | — | — |
| 2013-10-28 | $18.46 | $27.68 | 2,457,084 | — | — |
| 2013-10-25 | $18.55 | $27.82 | 5,035,382 | — | — |
| 2013-10-24 | $17.88 | $26.81 | 6,404,514 | — | — |
| 2013-10-23 | $17.69 | $26.53 | 2,911,805 | — | — |
| 2013-10-22 | $17.87 | $26.80 | 2,612,190 | — | — |
| 2013-10-21 | $17.57 | $26.35 | 2,344,149 | — | — |
| 2013-10-18 | $17.16 | $25.72 | 2,785,733 | — | — |
| 2013-10-17 | $16.92 | $25.37 | 1,821,092 | — | — |
| 2013-10-16 | $17.15 | $25.71 | 2,075,997 | — | — |
| 2013-10-15 | $17.03 | $25.53 | 1,930,936 | — | — |
| 2013-10-14 | $17.30 | $25.94 | 1,894,947 | — | — |
| 2013-10-11 | $17.02 | $25.52 | 2,148,858 | — | — |
| 2013-10-10 | $17.07 | $25.59 | 2,804,169 | — | — |
| 2013-10-09 | $16.66 | $24.98 | 3,399,314 | — | — |
| 2013-10-08 | $16.89 | $25.33 | 3,505,294 | — | — |
| 2013-10-07 | $17.48 | $26.21 | 3,185,366 | — | — |
| 2013-10-04 | $18.30 | $27.44 | 2,334,986 | — | — |
| 2013-10-03 | $17.92 | $26.87 | 1,911,286 | — | — |
| 2013-10-02 | $18.14 | $27.20 | 2,003,467 | — | — |
| 2013-10-01 | $18.00 | $26.99 | 2,253,293 | — | — |
| 2013-09-30 | $17.72 | $26.57 | 2,998,245 | — | — |
| 2013-09-27 | $17.65 | $26.46 | 2,383,118 | — | — |
| 2013-09-26 | $17.64 | $26.44 | 1,850,899 | — | — |
| 2013-09-25 | $17.46 | $26.17 | 1,550,291 | — | — |
| 2013-09-24 | $17.48 | $26.21 | 2,492,190 | — | — |
| 2013-09-23 | $17.31 | $25.96 | 4,223,972 | — | — |
| 2013-09-20 | $18.15 | $27.22 | 2,294,470 | — | — |
| 2013-09-19 | $18.42 | $27.61 | 1,919,345 | — | — |
| 2013-09-18 | $18.03 | $27.03 | 2,153,605 | — | — |
| 2013-09-17 | $17.63 | $26.43 | 3,588,312 | — | — |
| 2013-09-16 | $18.14 | $27.20 | 2,366,228 | — | — |
| 2013-09-13 | $18.15 | $27.22 | 1,853,990 | — | — |
| 2013-09-12 | $18.10 | $27.14 | 2,438,096 | — | — |
| 2013-09-11 | $18.41 | $27.60 | 3,703,565 | — | — |
| 2013-09-10 | $19.00 | $28.48 | 2,023,779 | — | — |
| 2013-09-09 | $19.05 | $28.56 | 1,265,801 | — | — |
| 2013-09-06 | $18.57 | $27.84 | 1,404,789 | — | — |
| 2013-09-05 | $18.34 | $27.50 | 1,474,228 | — | — |
| 2013-09-04 | $18.35 | $27.52 | 1,728,360 | — | — |
| 2013-09-03 | $18.09 | $27.12 | 1,715,002 | — | — |
| 2013-08-30 | $18.10 | $27.14 | 1,159,931 | — | — |
| 2013-08-29 | $18.27 | $27.39 | 2,861,133 | — | — |
| 2013-08-28 | $18.57 | $27.84 | 1,260,391 | — | — |
| 2013-08-27 | $18.62 | $27.92 | 2,472,981 | — | — |
| 2013-08-26 | $19.56 | $29.32 | 2,505,106 | — | — |
| 2013-08-23 | $19.26 | $28.88 | 1,425,323 | — | — |
| 2013-08-22 | $19.18 | $28.75 | 1,910,182 | — | — |
| 2013-08-21 | $18.59 | $27.87 | 1,444,090 | — | — |
| 2013-08-20 | $18.48 | $27.71 | 1,050,087 | — | — |
| 2013-08-19 | $18.20 | $27.29 | 1,196,472 | — | — |
| 2013-08-16 | $18.46 | $27.68 | 1,693,916 | — | — |
| 2013-08-15 | $18.58 | $27.86 | 1,886,668 | — | — |
| 2013-08-14 | $18.89 | $28.32 | 1,127,364 | — | — |
| 2013-08-13 | $18.98 | $28.45 | 1,551,947 | — | — |
| 2013-08-12 | $19.05 | $28.56 | 2,493,735 | — | — |
| 2013-08-09 | $18.65 | $27.97 | 1,648,985 | — | — |
| 2013-08-08 | $18.77 | $28.14 | 2,413,367 | — | — |
| 2013-08-07 | $17.96 | $26.93 | 1,635,075 | — | — |
| 2013-08-06 | $18.22 | $27.31 | 1,969,685 | — | — |
| 2013-08-05 | $18.61 | $27.91 | 1,179,250 | — | — |
| 2013-08-02 | $18.54 | $27.80 | 1,484,164 | — | — |
| 2013-08-01 | $18.84 | $28.25 | 1,917,910 | — | — |
| 2013-07-31 | $18.60 | $27.88 | 3,132,818 | — | — |
| 2013-07-30 | $18.12 | $27.16 | 4,872,769 | — | — |
| 2013-07-29 | $17.32 | $25.97 | 2,667,278 | — | — |
| 2013-07-26 | $17.31 | $25.96 | 2,194,121 | — | — |
| 2013-07-25 | $17.46 | $26.17 | 4,093,152 | — | — |
| 2013-07-24 | $18.14 | $27.20 | 1,959,860 | — | — |
| 2013-07-23 | $18.52 | $27.76 | 2,507,866 | — | — |
| 2013-07-22 | $18.67 | $27.99 | 1,155,957 | — | — |
| 2013-07-19 | $18.49 | $27.72 | 964,530 | — | — |
| 2013-07-18 | $18.42 | $27.61 | 1,443,648 | — | — |
| 2013-07-17 | $18.20 | $27.29 | 1,783,999 | — | — |
| 2013-07-16 | $18.06 | $27.08 | 2,042,768 | — | — |
| 2013-07-15 | $18.01 | $27.00 | 1,897,266 | — | — |
| 2013-07-12 | $18.12 | $27.16 | 1,391,983 | — | — |
| 2013-07-11 | $18.13 | $27.18 | 3,542,387 | — | — |
| 2013-07-10 | $17.61 | $26.40 | 2,468,123 | — | — |
| 2013-07-09 | $17.58 | $26.36 | 2,127,993 | — | — |
| 2013-07-08 | $17.07 | $25.59 | 1,149,222 | — | — |
| 2013-07-05 | $17.21 | $25.81 | 946,315 | — | — |
| 2013-07-03 | $16.78 | $25.15 | 1,131,890 | — | — |
| 2013-07-02 | $16.69 | $25.03 | 2,269,190 | — | — |
| 2013-07-01 | $16.54 | $24.80 | 1,491,229 | — | — |
| 2013-06-28 | $16.22 | $24.33 | 3,382,975 | — | — |
| 2013-06-27 | $16.30 | $24.43 | 3,023,746 | — | — |
| 2013-06-26 | $16.31 | $24.46 | 3,216,498 | — | — |
| 2013-06-25 | $15.88 | $23.81 | 2,432,024 | — | — |
| 2013-06-24 | $15.28 | $22.91 | 4,751,885 | — | — |
| 2013-06-21 | $15.67 | $23.50 | 4,756,191 | — | — |
| 2013-06-20 | $16.25 | $24.37 | 3,659,627 | — | — |
| 2013-06-19 | $17.17 | $25.75 | 1,862,822 | — | — |
| 2013-06-18 | $17.39 | $26.08 | 1,702,527 | — | — |
| 2013-06-17 | $17.01 | $25.51 | 3,518,652 | — | — |
| 2013-06-14 | $17.52 | $26.27 | 1,200,777 | — | — |
| 2013-06-13 | $17.61 | $26.40 | 1,790,954 | — | — |
| 2013-06-12 | $16.84 | $25.25 | 3,753,022 | — | — |
| 2013-06-11 | $17.21 | $25.81 | 2,377,157 | — | — |
| 2013-06-10 | $17.81 | $26.70 | 2,087,809 | — | — |
| 2013-06-07 | $17.84 | $26.76 | 1,777,155 | — | — |
| 2013-06-06 | $17.42 | $26.12 | 2,677,545 | — | — |
| 2013-06-05 | $17.33 | $25.98 | 3,121,226 | — | — |
| 2013-06-04 | $18.34 | $27.50 | 1,475,774 | — | — |
| 2013-06-03 | $18.70 | $28.03 | 2,164,866 | — | — |
| 2013-05-31 | $19.03 | $28.54 | 2,202,069 | — | — |
| 2013-05-30 | $19.01 | $28.51 | 1,880,154 | — | — |
| 2013-05-29 | $18.53 | $27.79 | 1,900,246 | — | — |
| 2013-05-28 | $18.54 | $27.80 | 2,309,595 | — | — |
| 2013-05-24 | $17.78 | $26.66 | 1,107,934 | — | — |
| 2013-05-23 | $18.12 | $27.16 | 2,094,433 | — | — |
| 2013-05-22 | $18.27 | $27.39 | 3,118,025 | — | — |
| 2013-05-21 | $18.61 | $27.91 | 5,350,673 | — | — |
| 2013-05-20 | $18.39 | $27.57 | 4,339,777 | — | — |
| 2013-05-17 | $17.89 | $26.82 | 2,265,216 | — | — |
| 2013-05-16 | $17.26 | $25.87 | 3,378,007 | — | — |
| 2013-05-15 | $17.76 | $26.63 | 2,164,424 | — | — |
| 2013-05-14 | $17.60 | $26.39 | 1,463,520 | — | — |
| 2013-05-13 | $17.30 | $25.94 | 1,656,492 | — | — |
| 2013-05-10 | $17.13 | $25.68 | 2,069,042 | — | — |
| 2013-05-09 | $17.14 | $25.70 | 2,701,721 | — | — |
| 2013-05-08 | $16.98 | $25.47 | 1,437,466 | — | — |
| 2013-05-07 | $16.71 | $25.06 | 2,126,006 | — | — |
| 2013-05-06 | $16.75 | $25.11 | 2,437,544 | — | — |
| 2013-05-03 | $16.19 | $24.27 | 2,758,023 | — | — |
| 2013-05-02 | $15.90 | $23.84 | 4,507,358 | — | — |
| 2013-05-01 | $15.34 | $23.01 | 11,880,045 | — | — |
| 2013-04-30 | $16.99 | $25.48 | 3,616,352 | — | — |
| 2013-04-29 | $16.73 | $25.09 | 2,762,770 | — | — |
| 2013-04-26 | $16.90 | $25.34 | 2,497,268 | — | — |
| 2013-04-25 | $16.87 | $25.29 | 2,141,241 | — | — |
| 2013-04-24 | $16.76 | $25.13 | 2,036,254 | — | — |
| 2013-04-23 | $16.32 | $24.47 | 2,895,687 | — | — |
| 2013-04-22 | $16.19 | $24.27 | 3,159,423 | — | — |
| 2013-04-19 | $15.79 | $23.67 | 1,564,753 | — | — |
| 2013-04-18 | $15.53 | $23.29 | 3,124,317 | — | — |
| 2013-04-17 | $15.94 | $23.90 | 5,428,061 | — | — |
| 2013-04-16 | $15.79 | $23.67 | 3,499,774 | — | — |
| 2013-04-15 | $15.39 | $23.08 | 6,113,068 | — | — |
| 2013-04-12 | $16.85 | $25.26 | 2,083,173 | — | — |
| 2013-04-11 | $17.11 | $25.66 | 2,909,487 | — | — |
| 2013-04-10 | $17.49 | $26.23 | 2,073,016 | — | — |
| 2013-04-09 | $17.44 | $26.15 | 2,815,319 | — | — |
| 2013-04-08 | $16.82 | $25.22 | 1,908,084 | — | — |
| 2013-04-05 | $16.65 | $24.96 | 6,062,176 | — | — |
| 2013-04-04 | $16.98 | $25.47 | 3,536,867 | — | — |
| 2013-04-03 | $17.07 | $25.59 | 3,775,102 | — | — |
| 2013-04-02 | $17.44 | $26.15 | 2,898,005 | — | — |
| 2013-04-01 | $18.03 | $27.03 | 1,984,368 | — | — |
| 2013-03-28 | $18.62 | $27.92 | 1,531,745 | — | — |
| 2013-03-27 | $18.71 | $28.06 | 2,138,260 | — | — |
| 2013-03-26 | $18.70 | $28.03 | 1,283,574 | — | — |
| 2013-03-25 | $18.61 | $27.91 | 1,684,974 | — | — |
| 2013-03-22 | $18.71 | $28.05 | 1,992,206 | — | — |
| 2013-03-21 | $18.89 | $28.32 | 3,175,651 | — | — |
| 2013-03-20 | $19.25 | $28.86 | 3,641,081 | — | — |
| 2013-03-19 | $18.60 | $27.88 | 3,548,238 | — | — |
| 2013-03-18 | $18.81 | $28.21 | 2,364,682 | — | — |
| 2013-03-15 | $18.84 | $28.25 | 2,809,137 | — | — |
| 2013-03-14 | $18.59 | $27.87 | 3,733,041 | — | — |
| 2013-03-13 | $18.29 | $27.42 | 2,703,598 | — | — |
| 2013-03-12 | $17.97 | $26.95 | 3,528,587 | — | — |
| 2013-03-11 | $18.04 | $27.04 | 2,951,437 | — | — |
| 2013-03-08 | $17.86 | $26.78 | 2,446,707 | — | — |
| 2013-03-07 | $17.33 | $25.98 | 1,020,611 | — | — |
| 2013-03-06 | $17.27 | $25.89 | 2,292,925 | — | — |
| 2013-03-05 | $17.48 | $26.21 | 3,761,523 | — | — |
| 2013-03-04 | $16.47 | $24.69 | 1,856,640 | — | — |
| 2013-03-01 | $16.43 | $24.64 | 2,395,372 | — | — |
| 2013-02-28 | $16.78 | $25.15 | 2,240,708 | — | — |
| 2013-02-27 | $16.71 | $25.06 | 2,799,091 | — | — |
| 2013-02-26 | $16.43 | $24.64 | 3,849,950 | — | — |
| 2013-02-25 | $16.19 | $24.27 | 2,842,697 | — | — |
| 2013-02-22 | $16.89 | $25.33 | 2,871,179 | — | — |
| 2013-02-21 | $16.48 | $24.71 | 5,900,445 | — | — |
| 2013-02-20 | $16.90 | $25.34 | 4,882,373 | — | — |
| 2013-02-19 | $17.91 | $26.85 | 2,551,252 | — | — |
| 2013-02-15 | $17.66 | $26.48 | 2,254,838 | — | — |
| 2013-02-14 | $17.70 | $26.54 | 2,850,866 | — | — |
| 2013-02-13 | $17.62 | $26.42 | 5,585,817 | — | — |
| 2013-02-12 | $17.22 | $25.82 | 2,980,692 | — | — |
| 2013-02-11 | $16.74 | $25.10 | 1,693,143 | — | — |
| 2013-02-08 | $16.89 | $25.33 | 2,016,052 | — | — |
| 2013-02-07 | $16.88 | $25.30 | 2,882,992 | — | — |
| 2013-02-06 | $16.86 | $25.28 | 2,488,105 | — | — |
| 2013-02-05 | $16.69 | $25.02 | 2,812,890 | — | — |
| 2013-02-04 | $16.35 | $24.52 | 4,213,374 | — | — |
| 2013-02-01 | $16.74 | $25.10 | 14,422,685 | — | — |
| 2013-01-31 | $15.94 | $23.90 | 3,122,109 | — | — |
| 2013-01-30 | $15.73 | $23.58 | 5,358,622 | — | — |
| 2013-01-29 | $15.80 | $23.69 | 2,175,243 | — | — |
| 2013-01-28 | $16.01 | $24.00 | 4,191,184 | — | — |
| 2013-01-25 | $16.04 | $24.05 | 4,811,389 | — | — |
| 2013-01-24 | $15.35 | $23.02 | 2,973,958 | — | — |
| 2013-01-23 | $15.51 | $23.25 | 2,625,327 | — | — |
| 2013-01-22 | $15.31 | $22.95 | 3,018,227 | — | — |
| 2013-01-18 | $15.09 | $22.63 | 1,859,510 | — | — |
| 2013-01-17 | $14.84 | $22.25 | 3,621,430 | — | — |
| 2013-01-16 | $14.61 | $21.91 | 2,774,141 | — | — |
| 2013-01-15 | $14.62 | $21.92 | 4,158,507 | — | — |
| 2013-01-14 | $14.69 | $22.03 | 3,296,425 | — | — |
| 2013-01-11 | $14.90 | $22.34 | 2,431,693 | — | — |
| 2013-01-10 | $14.81 | $22.21 | 2,574,876 | — | — |
| 2013-01-09 | $14.86 | $22.27 | 1,722,067 | — | — |
| 2013-01-08 | $15.02 | $22.52 | 2,723,138 | — | — |
| 2013-01-07 | $15.18 | $22.76 | 1,506,133 | — | — |
| 2013-01-04 | $15.16 | $22.74 | 1,753,530 | — | — |
| 2013-01-03 | $15.06 | $22.59 | 2,625,879 | — | — |
| 2013-01-02 | $15.08 | $22.61 | 4,318,029 | — | — |