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
- 1996-11-22 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 | $19.54 | $23.84 | 1,172,300 | — | — |
| 2013-12-30 | $19.41 | $23.68 | 1,781,400 | — | — |
| 2013-12-27 | $19.70 | $24.04 | 1,312,800 | — | — |
| 2013-12-26 | $19.34 | $23.46 | 1,379,100 | — | — |
| 2013-12-24 | $19.36 | $23.49 | 1,613,500 | — | — |
| 2013-12-23 | $18.82 | $22.83 | 1,605,900 | — | — |
| 2013-12-20 | $18.53 | $22.48 | 2,589,000 | — | — |
| 2013-12-19 | $18.57 | $22.53 | 1,908,300 | — | — |
| 2013-12-18 | $18.33 | $22.24 | 4,842,400 | — | — |
| 2013-12-17 | $18.94 | $22.98 | 1,173,100 | — | — |
| 2013-12-16 | $18.96 | $23.00 | 1,519,700 | — | — |
| 2013-12-13 | $18.78 | $22.78 | 894,300 | — | — |
| 2013-12-12 | $18.66 | $22.64 | 1,985,000 | — | — |
| 2013-12-11 | $18.66 | $22.64 | 1,690,400 | — | — |
| 2013-12-10 | $18.93 | $22.97 | 1,046,900 | — | — |
| 2013-12-09 | $19.04 | $23.10 | 1,454,800 | — | — |
| 2013-12-06 | $18.81 | $22.82 | 1,270,500 | — | — |
| 2013-12-05 | $18.79 | $22.80 | 1,759,000 | — | — |
| 2013-12-04 | $18.65 | $22.63 | 2,287,900 | — | — |
| 2013-12-03 | $18.13 | $22.00 | 2,027,600 | — | — |
| 2013-12-02 | $18.16 | $22.03 | 1,764,400 | — | — |
| 2013-11-29 | $18.22 | $22.10 | 1,188,000 | — | — |
| 2013-11-27 | $18.15 | $22.02 | 1,951,100 | — | — |
| 2013-11-26 | $18.36 | $22.27 | 2,572,300 | — | — |
| 2013-11-25 | $18.41 | $22.34 | 1,900,300 | — | — |
| 2013-11-22 | $18.68 | $22.66 | 1,661,600 | — | — |
| 2013-11-21 | $18.93 | $22.97 | 1,679,200 | — | — |
| 2013-11-20 | $18.93 | $22.97 | 1,300,800 | — | — |
| 2013-11-19 | $19.04 | $23.10 | 2,263,900 | — | — |
| 2013-11-18 | $18.93 | $22.97 | 2,107,500 | — | — |
| 2013-11-15 | $19.02 | $23.08 | 1,090,000 | — | — |
| 2013-11-14 | $19.11 | $23.18 | 1,988,900 | — | — |
| 2013-11-13 | $19.05 | $23.11 | 2,415,800 | — | — |
| 2013-11-12 | $19.02 | $23.08 | 2,274,900 | — | — |
| 2013-11-11 | $19.25 | $23.35 | 1,733,600 | — | — |
| 2013-11-08 | $19.16 | $23.25 | 2,915,000 | — | — |
| 2013-11-07 | $18.51 | $22.46 | 2,139,900 | — | — |
| 2013-11-06 | $18.84 | $22.86 | 1,197,200 | — | — |
| 2013-11-05 | $18.73 | $22.72 | 1,819,000 | — | — |
| 2013-11-04 | $18.85 | $22.87 | 3,061,100 | — | — |
| 2013-11-01 | $18.44 | $22.37 | 2,416,200 | — | — |
| 2013-10-31 | $17.99 | $21.83 | 2,779,100 | — | — |
| 2013-10-30 | $17.78 | $21.57 | 2,183,400 | — | — |
| 2013-10-29 | $17.87 | $21.68 | 2,815,200 | — | — |
| 2013-10-28 | $17.86 | $21.67 | 2,614,200 | — | — |
| 2013-10-25 | $17.95 | $21.78 | 2,005,600 | — | — |
| 2013-10-24 | $18.23 | $22.12 | 1,802,000 | — | — |
| 2013-10-23 | $18.43 | $22.36 | 2,151,400 | — | — |
| 2013-10-22 | $18.44 | $22.37 | 2,677,400 | — | — |
| 2013-10-21 | $18.29 | $22.19 | 2,037,400 | — | — |
| 2013-10-18 | $18.09 | $21.95 | 2,500,900 | — | — |
| 2013-10-17 | $17.89 | $21.70 | 4,145,100 | — | — |
| 2013-10-16 | $17.21 | $20.88 | 2,996,800 | — | — |
| 2013-10-15 | $17.22 | $20.89 | 2,232,500 | — | — |
| 2013-10-14 | $17.23 | $20.90 | 1,321,600 | — | — |
| 2013-10-11 | $16.95 | $20.56 | 827,200 | — | — |
| 2013-10-10 | $16.79 | $20.37 | 1,181,900 | — | — |
| 2013-10-09 | $16.38 | $19.87 | 1,228,500 | — | — |
| 2013-10-08 | $16.50 | $20.02 | 1,359,700 | — | — |
| 2013-10-07 | $16.62 | $20.16 | 1,270,800 | — | — |
| 2013-10-04 | $16.85 | $20.44 | 1,373,600 | — | — |
| 2013-10-03 | $16.74 | $20.31 | 1,549,600 | — | — |
| 2013-10-02 | $16.99 | $20.61 | 1,683,900 | — | — |
| 2013-10-01 | $16.93 | $20.54 | 3,270,500 | — | — |
| 2013-09-30 | $16.72 | $20.28 | 2,336,900 | — | — |
| 2013-09-27 | $16.51 | $20.03 | 1,171,900 | — | — |
| 2013-09-26 | $16.76 | $20.33 | 1,247,000 | — | — |
| 2013-09-25 | $16.73 | $20.16 | 1,756,300 | — | — |
| 2013-09-24 | $16.58 | $19.98 | 2,385,700 | — | — |
| 2013-09-23 | $16.67 | $20.09 | 2,371,500 | — | — |
| 2013-09-20 | $16.77 | $20.21 | 4,130,900 | — | — |
| 2013-09-19 | $17.05 | $20.55 | 2,067,800 | — | — |
| 2013-09-18 | $17.41 | $20.98 | 5,140,400 | — | — |
| 2013-09-17 | $17.24 | $20.78 | 2,544,000 | — | — |
| 2013-09-16 | $16.80 | $20.25 | 1,306,100 | — | — |
| 2013-09-13 | $16.78 | $20.22 | 1,445,100 | — | — |
| 2013-09-12 | $16.75 | $20.19 | 2,096,000 | — | — |
| 2013-09-11 | $16.82 | $20.27 | 2,346,200 | — | — |
| 2013-09-10 | $16.48 | $19.86 | 3,504,200 | — | — |
| 2013-09-09 | $16.06 | $19.36 | 1,926,400 | — | — |
| 2013-09-06 | $15.55 | $18.74 | 2,553,300 | — | — |
| 2013-09-05 | $15.47 | $18.64 | 1,808,600 | — | — |
| 2013-09-04 | $15.40 | $18.56 | 2,159,700 | — | — |
| 2013-09-03 | $15.22 | $18.34 | 3,424,300 | — | — |
| 2013-08-30 | $15.26 | $18.39 | 1,490,300 | — | — |
| 2013-08-29 | $15.61 | $18.81 | 1,506,600 | — | — |
| 2013-08-28 | $15.51 | $18.69 | 1,147,400 | — | — |
| 2013-08-27 | $15.39 | $18.55 | 1,583,500 | — | — |
| 2013-08-26 | $15.86 | $19.11 | 1,451,700 | — | — |
| 2013-08-23 | $15.77 | $19.01 | 1,979,200 | — | — |
| 2013-08-22 | $15.98 | $19.26 | 836,400 | — | — |
| 2013-08-21 | $15.56 | $18.75 | 1,824,800 | — | — |
| 2013-08-20 | $15.97 | $19.25 | 1,553,500 | — | — |
| 2013-08-19 | $15.73 | $18.96 | 1,136,700 | — | — |
| 2013-08-16 | $15.95 | $19.22 | 1,510,400 | — | — |
| 2013-08-15 | $16.12 | $19.43 | 1,827,400 | — | — |
| 2013-08-14 | $16.39 | $19.75 | 2,629,700 | — | — |
| 2013-08-13 | $16.18 | $19.50 | 1,656,100 | — | — |
| 2013-08-12 | $16.28 | $19.62 | 3,099,000 | — | — |
| 2013-08-09 | $15.82 | $19.07 | 2,187,400 | — | — |
| 2013-08-08 | $15.51 | $18.69 | 1,971,100 | — | — |
| 2013-08-07 | $15.39 | $18.55 | 1,610,900 | — | — |
| 2013-08-06 | $15.57 | $18.77 | 1,441,700 | — | — |
| 2013-08-05 | $15.82 | $19.07 | 1,538,300 | — | — |
| 2013-08-02 | $15.77 | $19.01 | 1,489,100 | — | — |
| 2013-08-01 | $15.79 | $19.03 | 2,215,900 | — | — |
| 2013-07-31 | $15.56 | $18.75 | 1,071,200 | — | — |
| 2013-07-30 | $15.53 | $18.72 | 1,020,300 | — | — |
| 2013-07-29 | $15.54 | $18.73 | 1,419,700 | — | — |
| 2013-07-26 | $15.60 | $18.80 | 1,258,700 | — | — |
| 2013-07-25 | $15.66 | $18.87 | 1,628,800 | — | — |
| 2013-07-24 | $15.45 | $18.62 | 2,204,000 | — | — |
| 2013-07-23 | $15.65 | $18.86 | 2,281,900 | — | — |
| 2013-07-22 | $15.28 | $18.42 | 1,757,700 | — | — |
| 2013-07-19 | $15.21 | $18.33 | 1,093,700 | — | — |
| 2013-07-18 | $15.34 | $18.49 | 3,258,800 | — | — |
| 2013-07-17 | $15.55 | $18.74 | 1,497,100 | — | — |
| 2013-07-16 | $15.36 | $18.51 | 1,091,400 | — | — |
| 2013-07-15 | $15.34 | $18.49 | 1,648,700 | — | — |
| 2013-07-12 | $15.35 | $18.50 | 1,604,900 | — | — |
| 2013-07-11 | $15.40 | $18.56 | 3,051,000 | — | — |
| 2013-07-10 | $15.20 | $18.32 | 1,806,200 | — | — |
| 2013-07-09 | $15.24 | $18.37 | 2,688,500 | — | — |
| 2013-07-08 | $15.09 | $18.19 | 1,879,700 | — | — |
| 2013-07-05 | $15.13 | $18.24 | 1,806,500 | — | — |
| 2013-07-03 | $15.17 | $18.28 | 1,394,500 | — | — |
| 2013-07-02 | $15.25 | $18.38 | 2,088,900 | — | — |
| 2013-07-01 | $15.27 | $18.40 | 2,388,100 | — | — |
| 2013-06-28 | $14.91 | $17.97 | 3,258,500 | — | — |
| 2013-06-27 | $15.05 | $18.14 | 3,065,000 | — | — |
| 2013-06-26 | $14.57 | $17.56 | 2,762,200 | — | — |
| 2013-06-25 | $14.43 | $17.26 | 1,884,500 | — | — |
| 2013-06-24 | $14.20 | $16.98 | 2,785,600 | — | — |
| 2013-06-21 | $14.50 | $17.34 | 2,572,900 | — | — |
| 2013-06-20 | $14.63 | $17.50 | 2,323,500 | — | — |
| 2013-06-19 | $14.88 | $17.80 | 1,417,800 | — | — |
| 2013-06-18 | $14.98 | $17.92 | 1,646,300 | — | — |
| 2013-06-17 | $15.01 | $17.95 | 1,434,100 | — | — |
| 2013-06-14 | $14.92 | $17.84 | 1,002,900 | — | — |
| 2013-06-13 | $15.05 | $18.00 | 2,580,800 | — | — |
| 2013-06-12 | $14.44 | $17.27 | 1,751,100 | — | — |
| 2013-06-11 | $14.53 | $17.38 | 3,029,700 | — | — |
| 2013-06-10 | $14.88 | $17.80 | 1,733,800 | — | — |
| 2013-06-07 | $14.83 | $17.74 | 2,271,300 | — | — |
| 2013-06-06 | $14.85 | $17.76 | 2,922,600 | — | — |
| 2013-06-05 | $14.97 | $17.90 | 2,965,500 | — | — |
| 2013-06-04 | $15.54 | $18.59 | 2,508,700 | — | — |
| 2013-06-03 | $15.46 | $18.49 | 2,568,100 | — | — |
| 2013-05-31 | $15.35 | $18.36 | 2,938,600 | — | — |
| 2013-05-30 | $15.48 | $18.51 | 1,833,100 | — | — |
| 2013-05-29 | $15.40 | $18.42 | 926,300 | — | — |
| 2013-05-28 | $15.55 | $18.60 | 1,443,100 | — | — |
| 2013-05-24 | $15.38 | $18.40 | 1,382,200 | — | — |
| 2013-05-23 | $15.51 | $18.55 | 1,514,800 | — | — |
| 2013-05-22 | $15.60 | $18.66 | 3,372,000 | — | — |
| 2013-05-21 | $16.04 | $19.18 | 4,079,600 | — | — |
| 2013-05-20 | $15.78 | $18.87 | 3,111,000 | — | — |
| 2013-05-17 | $15.31 | $18.31 | 1,559,200 | — | — |
| 2013-05-16 | $15.04 | $17.99 | 2,371,600 | — | — |
| 2013-05-15 | $15.11 | $18.07 | 2,005,200 | — | — |
| 2013-05-14 | $15.20 | $18.18 | 1,035,600 | — | — |
| 2013-05-13 | $15.18 | $18.16 | 1,587,300 | — | — |
| 2013-05-10 | $15.49 | $18.53 | 1,505,500 | — | — |
| 2013-05-09 | $15.48 | $18.51 | 1,210,800 | — | — |
| 2013-05-08 | $15.66 | $18.73 | 2,281,700 | — | — |
| 2013-05-07 | $15.31 | $18.31 | 1,232,600 | — | — |
| 2013-05-06 | $15.17 | $18.14 | 2,038,300 | — | — |
| 2013-05-03 | $15.29 | $18.29 | 3,135,200 | — | — |
| 2013-05-02 | $14.74 | $17.63 | 2,407,300 | — | — |
| 2013-05-01 | $14.67 | $17.55 | 2,538,800 | — | — |
| 2013-04-30 | $15.04 | $17.99 | 4,134,200 | — | — |
| 2013-04-29 | $14.91 | $17.83 | 1,799,300 | — | — |
| 2013-04-26 | $14.70 | $17.58 | 2,437,200 | — | — |
| 2013-04-25 | $14.84 | $17.75 | 2,712,600 | — | — |
| 2013-04-24 | $14.73 | $17.62 | 1,660,700 | — | — |
| 2013-04-23 | $14.30 | $17.10 | 3,111,800 | — | — |
| 2013-04-22 | $14.19 | $16.97 | 2,819,800 | — | — |
| 2013-04-19 | $14.37 | $17.19 | 2,402,000 | — | — |
| 2013-04-18 | $14.38 | $17.20 | 5,617,500 | — | — |
| 2013-04-17 | $14.24 | $17.03 | 3,912,100 | — | — |
| 2013-04-16 | $14.59 | $17.45 | 2,163,100 | — | — |
| 2013-04-15 | $14.29 | $17.09 | 2,901,700 | — | — |
| 2013-04-12 | $14.98 | $17.92 | 2,558,600 | — | — |
| 2013-04-11 | $15.16 | $18.13 | 2,210,900 | — | — |
| 2013-04-10 | $15.28 | $18.28 | 1,920,900 | — | — |
| 2013-04-09 | $15.20 | $18.18 | 2,908,400 | — | — |
| 2013-04-08 | $14.75 | $17.64 | 2,430,200 | — | — |
| 2013-04-05 | $14.66 | $17.53 | 3,054,600 | — | — |
| 2013-04-04 | $14.60 | $17.46 | 2,264,600 | — | — |
| 2013-04-03 | $14.51 | $17.35 | 3,391,100 | — | — |
| 2013-04-02 | $14.82 | $17.73 | 3,013,700 | — | — |
| 2013-04-01 | $15.43 | $18.45 | 2,203,400 | — | — |
| 2013-03-28 | $15.88 | $18.99 | 1,936,500 | — | — |
| 2013-03-27 | $16.01 | $19.15 | 2,105,000 | — | — |
| 2013-03-26 | $15.89 | $19.01 | 2,880,500 | — | — |
| 2013-03-25 | $15.82 | $18.79 | 3,049,500 | — | — |
| 2013-03-22 | $15.55 | $18.47 | 1,825,400 | — | — |
| 2013-03-21 | $15.58 | $18.50 | 1,830,800 | — | — |
| 2013-03-20 | $15.59 | $18.52 | 3,090,300 | — | — |
| 2013-03-19 | $15.31 | $18.18 | 4,832,200 | — | — |
| 2013-03-18 | $15.37 | $18.26 | 2,386,600 | — | — |
| 2013-03-15 | $15.47 | $18.37 | 3,902,400 | — | — |
| 2013-03-14 | $15.17 | $18.02 | 4,573,300 | — | — |
| 2013-03-13 | $15.25 | $18.11 | 4,801,800 | — | — |
| 2013-03-12 | $15.66 | $18.60 | 3,452,300 | — | — |
| 2013-03-11 | $15.85 | $18.83 | 2,857,600 | — | — |
| 2013-03-08 | $15.95 | $18.94 | 2,580,800 | — | — |
| 2013-03-07 | $15.49 | $18.40 | 1,934,900 | — | — |
| 2013-03-06 | $15.45 | $18.35 | 2,508,700 | — | — |
| 2013-03-05 | $15.02 | $17.84 | 2,511,400 | — | — |
| 2013-03-04 | $14.98 | $17.79 | 3,371,100 | — | — |
| 2013-03-01 | $14.85 | $17.64 | 3,676,300 | — | — |
| 2013-02-28 | $15.27 | $18.14 | 3,259,100 | — | — |
| 2013-02-27 | $15.11 | $17.95 | 2,535,100 | — | — |
| 2013-02-26 | $14.77 | $17.54 | 1,749,900 | — | — |
| 2013-02-25 | $14.68 | $17.44 | 2,532,200 | — | — |
| 2013-02-22 | $15.16 | $18.01 | 2,452,700 | — | — |
| 2013-02-21 | $14.89 | $17.69 | 5,314,400 | — | — |
| 2013-02-20 | $15.20 | $18.05 | 4,032,500 | — | — |
| 2013-02-19 | $16.05 | $19.06 | 2,410,800 | — | — |
| 2013-02-15 | $16.00 | $19.00 | 3,606,100 | — | — |
| 2013-02-14 | $16.09 | $19.11 | 3,129,300 | — | — |
| 2013-02-13 | $15.78 | $18.74 | 1,753,800 | — | — |
| 2013-02-12 | $15.81 | $18.78 | 1,506,400 | — | — |
| 2013-02-11 | $15.66 | $18.60 | 1,452,200 | — | — |
| 2013-02-08 | $15.63 | $18.56 | 1,780,100 | — | — |
| 2013-02-07 | $15.66 | $18.60 | 2,502,000 | — | — |
| 2013-02-06 | $15.65 | $18.59 | 4,175,800 | — | — |
| 2013-02-05 | $15.20 | $18.05 | 2,254,800 | — | — |
| 2013-02-04 | $15.19 | $18.04 | 1,803,700 | — | — |
| 2013-02-01 | $15.40 | $18.29 | 2,145,600 | — | — |
| 2013-01-31 | $15.21 | $18.07 | 2,058,300 | — | — |
| 2013-01-30 | $15.12 | $17.96 | 2,524,100 | — | — |
| 2013-01-29 | $15.43 | $18.33 | 3,923,400 | — | — |
| 2013-01-28 | $15.00 | $17.82 | 3,107,100 | — | — |
| 2013-01-25 | $15.24 | $18.10 | 2,283,900 | — | — |
| 2013-01-24 | $15.23 | $18.09 | 2,041,700 | — | — |
| 2013-01-23 | $15.36 | $18.24 | 1,780,700 | — | — |
| 2013-01-22 | $15.29 | $18.16 | 1,980,300 | — | — |
| 2013-01-18 | $15.12 | $17.96 | 2,496,200 | — | — |
| 2013-01-17 | $15.20 | $18.05 | 2,221,900 | — | — |
| 2013-01-16 | $14.91 | $17.71 | 3,440,400 | — | — |
| 2013-01-15 | $15.12 | $17.96 | 4,726,500 | — | — |
| 2013-01-14 | $14.73 | $17.50 | 3,648,300 | — | — |
| 2013-01-11 | $14.87 | $17.66 | 1,898,600 | — | — |
| 2013-01-10 | $14.95 | $17.76 | 2,468,300 | — | — |
| 2013-01-09 | $14.86 | $17.65 | 2,963,500 | — | — |
| 2013-01-08 | $14.65 | $17.40 | 4,728,700 | — | — |
| 2013-01-07 | $15.01 | $17.83 | 3,600,500 | — | — |
| 2013-01-04 | $14.60 | $17.34 | 1,943,200 | — | — |
| 2013-01-03 | $14.25 | $16.93 | 1,838,200 | — | — |
| 2013-01-02 | $14.28 | $16.96 | 2,266,000 | — | — |