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
- 2006-04-28 to 2026-09-03
- 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 | $18.71 | $18.71 | 22,884,700 | — | — |
| 2013-12-30 | $18.85 | $18.85 | 8,198,100 | — | — |
| 2013-12-27 | $19.27 | $19.27 | 7,362,000 | — | — |
| 2013-12-26 | $19.02 | $19.02 | 6,502,400 | — | — |
| 2013-12-24 | $18.76 | $18.76 | 2,795,700 | — | — |
| 2013-12-23 | $18.72 | $18.72 | 6,126,800 | — | — |
| 2013-12-20 | $18.62 | $18.62 | 11,204,000 | — | — |
| 2013-12-19 | $18.49 | $18.49 | 11,953,300 | — | — |
| 2013-12-18 | $19.09 | $19.09 | 12,289,200 | — | — |
| 2013-12-17 | $19.14 | $19.14 | 7,266,900 | — | — |
| 2013-12-16 | $19.22 | $19.22 | 8,855,400 | — | — |
| 2013-12-13 | $18.95 | $18.95 | 5,508,000 | — | — |
| 2013-12-12 | $18.81 | $18.81 | 9,660,900 | — | — |
| 2013-12-11 | $19.55 | $19.55 | 5,904,400 | — | — |
| 2013-12-10 | $19.66 | $19.66 | 8,026,400 | — | — |
| 2013-12-09 | $19.12 | $19.12 | 6,407,700 | — | — |
| 2013-12-06 | $18.76 | $18.76 | 7,466,700 | — | — |
| 2013-12-05 | $18.69 | $18.69 | 7,908,800 | — | — |
| 2013-12-04 | $19.00 | $19.00 | 11,379,500 | — | — |
| 2013-12-03 | $18.42 | $18.42 | 6,912,500 | — | — |
| 2013-12-02 | $18.46 | $18.46 | 11,111,500 | — | — |
| 2013-11-29 | $19.24 | $19.24 | 2,745,300 | — | — |
| 2013-11-27 | $18.96 | $18.96 | 6,647,000 | — | — |
| 2013-11-26 | $19.13 | $19.13 | 4,938,700 | — | — |
| 2013-11-25 | $19.27 | $19.27 | 6,150,800 | — | — |
| 2013-11-22 | $19.13 | $19.13 | 3,976,000 | — | — |
| 2013-11-21 | $19.24 | $19.24 | 6,999,200 | — | — |
| 2013-11-20 | $19.14 | $19.14 | 15,251,300 | — | — |
| 2013-11-19 | $19.61 | $19.61 | 4,345,200 | — | — |
| 2013-11-18 | $19.67 | $19.67 | 6,569,200 | — | — |
| 2013-11-15 | $20.00 | $20.00 | 3,932,000 | — | — |
| 2013-11-14 | $20.05 | $20.05 | 6,518,700 | — | — |
| 2013-11-13 | $19.78 | $19.78 | 9,050,200 | — | — |
| 2013-11-12 | $20.00 | $20.00 | 11,482,400 | — | — |
| 2013-11-11 | $20.60 | $20.60 | 3,481,500 | — | — |
| 2013-11-08 | $20.69 | $20.69 | 7,047,800 | — | — |
| 2013-11-07 | $20.83 | $20.83 | 5,058,700 | — | — |
| 2013-11-06 | $21.00 | $21.00 | 3,433,000 | — | — |
| 2013-11-05 | $20.90 | $20.90 | 3,342,700 | — | — |
| 2013-11-04 | $20.85 | $20.85 | 4,672,800 | — | — |
| 2013-11-01 | $21.08 | $21.08 | 5,967,500 | — | — |
| 2013-10-31 | $21.10 | $21.10 | 10,355,700 | — | — |
| 2013-10-30 | $21.88 | $21.88 | 11,297,700 | — | — |
| 2013-10-29 | $21.69 | $21.69 | 5,163,400 | — | — |
| 2013-10-28 | $21.68 | $21.68 | 6,094,100 | — | — |
| 2013-10-25 | $21.71 | $21.71 | 7,511,200 | — | — |
| 2013-10-24 | $21.87 | $21.87 | 7,494,700 | — | — |
| 2013-10-23 | $21.75 | $21.75 | 5,488,600 | — | — |
| 2013-10-22 | $21.87 | $21.87 | 10,330,000 | — | — |
| 2013-10-21 | $21.41 | $21.41 | 5,255,900 | — | — |
| 2013-10-18 | $21.11 | $21.11 | 5,164,500 | — | — |
| 2013-10-17 | $21.05 | $21.05 | 9,380,400 | — | — |
| 2013-10-16 | $20.50 | $20.50 | 6,581,200 | — | — |
| 2013-10-15 | $20.56 | $20.56 | 8,037,700 | — | — |
| 2013-10-14 | $20.50 | $20.50 | 4,813,500 | — | — |
| 2013-10-11 | $20.52 | $20.52 | 11,028,700 | — | — |
| 2013-10-10 | $20.83 | $20.83 | 6,379,200 | — | — |
| 2013-10-09 | $21.05 | $21.05 | 10,156,700 | — | — |
| 2013-10-08 | $21.49 | $21.49 | 6,884,500 | — | — |
| 2013-10-07 | $21.53 | $21.53 | 12,252,300 | — | — |
| 2013-10-04 | $20.93 | $20.93 | 4,907,200 | — | — |
| 2013-10-03 | $20.92 | $20.92 | 7,947,300 | — | — |
| 2013-10-02 | $20.92 | $20.92 | 12,456,700 | — | — |
| 2013-10-01 | $20.41 | $20.41 | 21,004,200 | — | — |
| 2013-09-30 | $20.90 | $20.90 | 7,988,800 | — | — |
| 2013-09-27 | $20.96 | $20.96 | 5,318,200 | — | — |
| 2013-09-26 | $20.92 | $20.92 | 6,606,300 | — | — |
| 2013-09-25 | $20.98 | $20.98 | 6,590,600 | — | — |
| 2013-09-24 | $20.89 | $20.89 | 7,313,400 | — | — |
| 2013-09-23 | $20.78 | $20.78 | 7,765,000 | — | — |
| 2013-09-20 | $21.00 | $21.00 | 18,493,200 | — | — |
| 2013-09-19 | $22.20 | $22.20 | 16,262,300 | — | — |
| 2013-09-18 | $22.31 | $22.31 | 30,629,700 | — | — |
| 2013-09-17 | $20.96 | $20.96 | 6,441,000 | — | — |
| 2013-09-16 | $20.94 | $20.94 | 7,495,800 | — | — |
| 2013-09-13 | $21.42 | $21.42 | 11,714,000 | — | — |
| 2013-09-12 | $21.06 | $21.06 | 15,273,600 | — | — |
| 2013-09-11 | $22.29 | $22.29 | 4,810,500 | — | — |
| 2013-09-10 | $22.13 | $22.13 | 10,296,300 | — | — |
| 2013-09-09 | $22.84 | $22.84 | 5,616,800 | — | — |
| 2013-09-06 | $22.97 | $22.97 | 7,696,100 | — | — |
| 2013-09-05 | $22.38 | $22.38 | 8,786,400 | — | — |
| 2013-09-04 | $22.69 | $22.69 | 10,712,600 | — | — |
| 2013-09-03 | $23.39 | $23.39 | 12,919,300 | — | — |
| 2013-08-30 | $22.60 | $22.60 | 9,885,200 | — | — |
| 2013-08-29 | $23.00 | $23.00 | 14,289,600 | — | — |
| 2013-08-28 | $23.43 | $23.43 | 17,024,400 | — | — |
| 2013-08-27 | $23.59 | $23.59 | 14,726,600 | — | — |
| 2013-08-26 | $23.46 | $23.46 | 14,034,200 | — | — |
| 2013-08-23 | $23.15 | $23.15 | 19,823,200 | — | — |
| 2013-08-22 | $22.27 | $22.27 | 7,009,400 | — | — |
| 2013-08-21 | $22.14 | $22.14 | 14,433,300 | — | — |
| 2013-08-20 | $22.19 | $22.19 | 9,334,200 | — | — |
| 2013-08-19 | $22.34 | $22.34 | 9,789,900 | — | — |
| 2013-08-16 | $22.34 | $22.34 | 18,914,900 | — | — |
| 2013-08-15 | $22.15 | $22.15 | 34,670,100 | — | — |
| 2013-08-14 | $21.09 | $21.09 | 13,607,800 | — | — |
| 2013-08-13 | $20.71 | $20.71 | 8,791,400 | — | — |
| 2013-08-12 | $20.62 | $20.62 | 12,515,000 | — | — |
| 2013-08-09 | $19.76 | $19.76 | 8,197,000 | — | — |
| 2013-08-08 | $19.60 | $19.60 | 11,020,700 | — | — |
| 2013-08-07 | $18.83 | $18.83 | 5,181,100 | — | — |
| 2013-08-06 | $18.83 | $18.83 | 6,055,400 | — | — |
| 2013-08-05 | $19.01 | $19.01 | 4,490,100 | — | — |
| 2013-08-02 | $19.12 | $19.12 | 6,144,100 | — | — |
| 2013-08-01 | $18.97 | $18.97 | 5,804,400 | — | — |
| 2013-07-31 | $19.14 | $19.14 | 11,248,600 | — | — |
| 2013-07-30 | $19.03 | $19.03 | 4,078,200 | — | — |
| 2013-07-29 | $19.14 | $19.14 | 4,200,600 | — | — |
| 2013-07-26 | $19.32 | $19.32 | 8,979,700 | — | — |
| 2013-07-25 | $19.50 | $19.50 | 4,426,700 | — | — |
| 2013-07-24 | $19.47 | $19.47 | 7,076,900 | — | — |
| 2013-07-23 | $19.77 | $19.77 | 9,840,700 | — | — |
| 2013-07-22 | $19.77 | $19.77 | 15,285,000 | — | — |
| 2013-07-19 | $18.88 | $18.88 | 5,429,600 | — | — |
| 2013-07-18 | $18.72 | $18.72 | 6,631,400 | — | — |
| 2013-07-17 | $18.66 | $18.66 | 15,555,000 | — | — |
| 2013-07-16 | $19.33 | $19.33 | 6,558,700 | — | — |
| 2013-07-15 | $19.28 | $19.28 | 4,270,500 | — | — |
| 2013-07-12 | $19.21 | $19.21 | 6,784,800 | — | — |
| 2013-07-11 | $19.49 | $19.49 | 12,504,900 | — | — |
| 2013-07-10 | $18.48 | $18.48 | 8,788,800 | — | — |
| 2013-07-09 | $18.57 | $18.57 | 6,416,600 | — | — |
| 2013-07-08 | $18.42 | $18.42 | 4,945,200 | — | — |
| 2013-07-05 | $18.21 | $18.21 | 11,091,400 | — | — |
| 2013-07-03 | $19.02 | $19.02 | 6,634,900 | — | — |
| 2013-07-02 | $18.68 | $18.68 | 7,787,200 | — | — |
| 2013-07-01 | $18.93 | $18.93 | 14,504,100 | — | — |
| 2013-06-28 | $18.97 | $18.97 | 27,265,300 | — | — |
| 2013-06-27 | $17.89 | $17.89 | 18,114,700 | — | — |
| 2013-06-26 | $17.89 | $17.89 | 22,854,200 | — | — |
| 2013-06-25 | $18.91 | $18.91 | 7,847,800 | — | — |
| 2013-06-24 | $18.97 | $18.97 | 17,632,300 | — | — |
| 2013-06-21 | $19.39 | $19.39 | 14,606,100 | — | — |
| 2013-06-20 | $18.97 | $18.97 | 36,200,700 | — | — |
| 2013-06-19 | $20.60 | $20.60 | 15,248,400 | — | — |
| 2013-06-18 | $20.88 | $20.88 | 11,002,100 | — | — |
| 2013-06-17 | $21.10 | $21.10 | 6,447,600 | — | — |
| 2013-06-14 | $21.33 | $21.33 | 8,687,700 | — | — |
| 2013-06-13 | $21.04 | $21.04 | 10,104,400 | — | — |
| 2013-06-12 | $21.02 | $21.02 | 8,216,300 | — | — |
| 2013-06-11 | $20.91 | $20.91 | 9,870,300 | — | — |
| 2013-06-10 | $21.16 | $21.16 | 10,495,300 | — | — |
| 2013-06-07 | $20.86 | $20.86 | 22,059,900 | — | — |
| 2013-06-06 | $21.93 | $21.93 | 10,292,800 | — | — |
| 2013-06-05 | $21.78 | $21.78 | 8,279,000 | — | — |
| 2013-06-04 | $21.77 | $21.77 | 6,749,800 | — | — |
| 2013-06-03 | $21.98 | $21.98 | 12,786,800 | — | — |
| 2013-05-31 | $21.44 | $21.44 | 13,146,300 | — | — |
| 2013-05-30 | $21.98 | $21.98 | 11,422,400 | — | — |
| 2013-05-29 | $21.71 | $21.71 | 6,302,100 | — | — |
| 2013-05-28 | $21.53 | $21.53 | 10,058,100 | — | — |
| 2013-05-24 | $21.61 | $21.61 | 6,955,600 | — | — |
| 2013-05-23 | $21.88 | $21.88 | 12,358,600 | — | — |
| 2013-05-22 | $21.51 | $21.51 | 51,029,100 | — | — |
| 2013-05-21 | $21.62 | $21.62 | 21,262,800 | — | — |
| 2013-05-20 | $22.28 | $22.28 | 36,198,000 | — | — |
| 2013-05-17 | $21.40 | $21.40 | 15,842,000 | — | — |
| 2013-05-16 | $21.95 | $21.95 | 11,595,300 | — | — |
| 2013-05-15 | $21.76 | $21.76 | 23,010,800 | — | — |
| 2013-05-14 | $22.57 | $22.57 | 12,116,000 | — | — |
| 2013-05-13 | $22.83 | $22.83 | 6,347,400 | — | — |
| 2013-05-10 | $22.98 | $22.98 | 11,921,500 | — | — |
| 2013-05-09 | $22.89 | $22.89 | 10,690,900 | — | — |
| 2013-05-08 | $23.12 | $23.12 | 9,320,600 | — | — |
| 2013-05-07 | $23.10 | $23.10 | 10,946,100 | — | — |
| 2013-05-06 | $23.18 | $23.18 | 4,857,300 | — | — |
| 2013-05-03 | $23.29 | $23.29 | 11,287,900 | — | — |
| 2013-05-02 | $23.02 | $23.02 | 8,023,300 | — | — |
| 2013-05-01 | $22.86 | $22.86 | 17,057,000 | — | — |
| 2013-04-30 | $23.46 | $23.46 | 9,539,500 | — | — |
| 2013-04-29 | $23.54 | $23.54 | 8,614,300 | — | — |
| 2013-04-26 | $23.10 | $23.10 | 20,211,300 | — | — |
| 2013-04-25 | $23.49 | $23.49 | 20,089,600 | — | — |
| 2013-04-24 | $22.42 | $22.42 | 11,084,900 | — | — |
| 2013-04-23 | $22.18 | $22.18 | 13,410,600 | — | — |
| 2013-04-22 | $22.62 | $22.62 | 9,242,900 | — | — |
| 2013-04-19 | $22.40 | $22.40 | 11,536,600 | — | — |
| 2013-04-18 | $22.40 | $22.40 | 13,548,300 | — | — |
| 2013-04-17 | $22.44 | $22.44 | 18,680,200 | — | — |
| 2013-04-16 | $22.67 | $22.67 | 22,201,800 | — | — |
| 2013-04-15 | $22.09 | $22.09 | 53,812,700 | — | — |
| 2013-04-12 | $25.28 | $25.28 | 34,384,700 | — | — |
| 2013-04-11 | $26.70 | $26.70 | 5,465,700 | — | — |
| 2013-04-10 | $26.68 | $26.68 | 7,726,400 | — | — |
| 2013-04-09 | $27.03 | $27.03 | 11,497,700 | — | — |
| 2013-04-08 | $26.32 | $26.32 | 5,083,900 | — | — |
| 2013-04-05 | $26.39 | $26.39 | 9,919,800 | — | — |
| 2013-04-04 | $25.99 | $25.99 | 12,008,500 | — | — |
| 2013-04-03 | $26.09 | $26.09 | 13,189,100 | — | — |
| 2013-04-02 | $26.35 | $26.35 | 13,641,400 | — | — |
| 2013-04-01 | $27.09 | $27.09 | 8,119,500 | — | — |
| 2013-03-28 | $27.42 | $27.42 | 6,130,200 | — | — |
| 2013-03-27 | $27.73 | $27.73 | 8,819,300 | — | — |
| 2013-03-26 | $27.75 | $27.75 | 5,180,300 | — | — |
| 2013-03-25 | $27.84 | $27.84 | 5,048,300 | — | — |
| 2013-03-22 | $27.75 | $27.75 | 7,252,100 | — | — |
| 2013-03-21 | $28.18 | $28.18 | 6,357,700 | — | — |
| 2013-03-20 | $27.81 | $27.81 | 5,345,800 | — | — |
| 2013-03-19 | $27.93 | $27.93 | 8,780,200 | — | — |
| 2013-03-18 | $27.95 | $27.95 | 6,173,900 | — | — |
| 2013-03-15 | $27.80 | $27.80 | 5,452,000 | — | — |
| 2013-03-14 | $27.80 | $27.80 | 7,311,000 | — | — |
| 2013-03-13 | $27.94 | $27.94 | 8,153,800 | — | — |
| 2013-03-12 | $28.20 | $28.20 | 5,442,600 | — | — |
| 2013-03-11 | $28.02 | $28.02 | 4,183,200 | — | — |
| 2013-03-08 | $28.01 | $28.01 | 11,546,600 | — | — |
| 2013-03-07 | $27.91 | $27.91 | 6,113,000 | — | — |
| 2013-03-06 | $28.10 | $28.10 | 10,348,200 | — | — |
| 2013-03-05 | $27.75 | $27.75 | 6,302,300 | — | — |
| 2013-03-04 | $27.60 | $27.60 | 6,213,900 | — | — |
| 2013-03-01 | $27.62 | $27.62 | 8,440,000 | — | — |
| 2013-02-28 | $27.54 | $27.54 | 11,474,000 | — | — |
| 2013-02-27 | $28.01 | $28.01 | 8,107,300 | — | — |
| 2013-02-26 | $28.41 | $28.41 | 16,452,700 | — | — |
| 2013-02-25 | $28.07 | $28.07 | 10,895,300 | — | — |
| 2013-02-22 | $27.83 | $27.83 | 10,443,300 | — | — |
| 2013-02-21 | $27.73 | $27.73 | 14,454,500 | — | — |
| 2013-02-20 | $27.59 | $27.59 | 26,946,700 | — | — |
| 2013-02-19 | $28.45 | $28.45 | 18,772,200 | — | — |
| 2013-02-15 | $28.83 | $28.83 | 20,810,400 | — | — |
| 2013-02-14 | $29.46 | $29.46 | 15,703,300 | — | — |
| 2013-02-13 | $29.77 | $29.77 | 7,364,500 | — | — |
| 2013-02-12 | $30.09 | $30.09 | 6,681,300 | — | — |
| 2013-02-11 | $30.00 | $30.00 | 10,465,500 | — | — |
| 2013-02-08 | $30.43 | $30.43 | 5,388,900 | — | — |
| 2013-02-07 | $30.46 | $30.46 | 11,776,300 | — | — |
| 2013-02-06 | $30.81 | $30.81 | 5,899,000 | — | — |
| 2013-02-05 | $30.76 | $30.76 | 7,331,600 | — | — |
| 2013-02-04 | $30.69 | $30.69 | 7,131,100 | — | — |
| 2013-02-01 | $30.78 | $30.78 | 12,438,300 | — | — |
| 2013-01-31 | $30.44 | $30.44 | 14,939,500 | — | — |
| 2013-01-30 | $30.92 | $30.92 | 16,489,500 | — | — |
| 2013-01-29 | $30.32 | $30.32 | 9,367,300 | — | — |
| 2013-01-28 | $29.85 | $29.85 | 8,897,500 | — | — |
| 2013-01-25 | $30.21 | $30.21 | 11,499,600 | — | — |
| 2013-01-24 | $30.65 | $30.65 | 9,887,800 | — | — |
| 2013-01-23 | $31.19 | $31.19 | 10,289,300 | — | — |
| 2013-01-22 | $31.12 | $31.12 | 9,293,700 | — | — |
| 2013-01-18 | $30.81 | $30.81 | 9,889,900 | — | — |
| 2013-01-17 | $30.67 | $30.67 | 16,090,100 | — | — |
| 2013-01-16 | $30.45 | $30.45 | 7,381,600 | — | — |
| 2013-01-15 | $30.36 | $30.36 | 8,996,000 | — | — |
| 2013-01-14 | $30.04 | $30.04 | 12,731,800 | — | — |
| 2013-01-11 | $29.48 | $29.48 | 12,084,100 | — | — |
| 2013-01-10 | $29.78 | $29.78 | 9,906,900 | — | — |
| 2013-01-09 | $29.35 | $29.35 | 7,251,900 | — | — |
| 2013-01-08 | $29.38 | $29.38 | 9,075,100 | — | — |
| 2013-01-07 | $29.18 | $29.18 | 7,443,300 | — | — |
| 2013-01-04 | $29.24 | $29.24 | 18,624,800 | — | — |
| 2013-01-03 | $29.18 | $29.18 | 20,462,300 | — | — |
| 2013-01-02 | $29.92 | $29.92 | 15,631,200 | — | — |