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
- 2009-08-12 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 | $22.34 | $30.45 | 1,376,622 | — | — |
| 2013-12-30 | $22.14 | $30.19 | 1,269,841 | — | — |
| 2013-12-27 | $21.90 | $29.86 | 1,683,820 | — | — |
| 2013-12-26 | $22.38 | $30.01 | 1,418,665 | — | — |
| 2013-12-24 | $22.45 | $30.10 | 436,798 | — | — |
| 2013-12-23 | $22.29 | $29.89 | 3,603,029 | — | — |
| 2013-12-20 | $22.46 | $30.11 | 2,441,582 | — | — |
| 2013-12-19 | $22.27 | $29.86 | 1,902,839 | — | — |
| 2013-12-18 | $22.71 | $30.44 | 2,569,570 | — | — |
| 2013-12-17 | $22.54 | $30.22 | 1,954,431 | — | — |
| 2013-12-16 | $22.21 | $29.78 | 1,403,410 | — | — |
| 2013-12-13 | $22.03 | $29.54 | 1,770,013 | — | — |
| 2013-12-12 | $22.05 | $29.57 | 2,451,131 | — | — |
| 2013-12-11 | $22.39 | $30.02 | 2,932,329 | — | — |
| 2013-12-10 | $22.59 | $30.29 | 1,201,010 | — | — |
| 2013-12-09 | $22.59 | $30.28 | 1,567,613 | — | — |
| 2013-12-06 | $22.49 | $30.15 | 2,274,155 | — | — |
| 2013-12-05 | $22.22 | $29.80 | 2,406,608 | — | — |
| 2013-12-04 | $22.31 | $29.91 | 2,005,155 | — | — |
| 2013-12-03 | $22.21 | $29.77 | 2,509,049 | — | — |
| 2013-12-02 | $22.23 | $29.81 | 2,028,719 | — | — |
| 2013-11-29 | $22.47 | $30.13 | 1,065,208 | — | — |
| 2013-11-27 | $22.51 | $30.18 | 3,210,258 | — | — |
| 2013-11-26 | $22.13 | $29.67 | 2,332,196 | — | — |
| 2013-11-25 | $22.05 | $29.57 | 2,694,707 | — | — |
| 2013-11-22 | $21.93 | $29.41 | 2,679,948 | — | — |
| 2013-11-21 | $21.81 | $29.24 | 3,769,712 | — | — |
| 2013-11-20 | $21.61 | $28.97 | 5,412,853 | — | — |
| 2013-11-19 | $21.37 | $28.65 | 1,648,846 | — | — |
| 2013-11-18 | $21.55 | $28.90 | 2,931,709 | — | — |
| 2013-11-15 | $21.38 | $28.67 | 1,531,647 | — | — |
| 2013-11-14 | $21.43 | $28.74 | 3,583,310 | — | — |
| 2013-11-13 | $20.98 | $28.13 | 1,968,818 | — | — |
| 2013-11-12 | $20.95 | $28.09 | 1,900,234 | — | — |
| 2013-11-11 | $20.77 | $27.85 | 1,188,732 | — | — |
| 2013-11-08 | $20.88 | $27.99 | 2,964,202 | — | — |
| 2013-11-07 | $20.92 | $28.04 | 2,422,979 | — | — |
| 2013-11-06 | $21.01 | $28.17 | 1,618,089 | — | — |
| 2013-11-05 | $20.92 | $28.05 | 2,059,724 | — | — |
| 2013-11-04 | $21.05 | $28.23 | 1,497,169 | — | — |
| 2013-11-01 | $21.17 | $28.38 | 6,291,411 | — | — |
| 2013-10-31 | $20.71 | $27.77 | 2,229,384 | — | — |
| 2013-10-30 | $20.68 | $27.73 | 2,568,826 | — | — |
| 2013-10-29 | $20.59 | $27.60 | 1,986,676 | — | — |
| 2013-10-28 | $20.55 | $27.56 | 2,583,461 | — | — |
| 2013-10-25 | $20.47 | $27.45 | 1,135,279 | — | — |
| 2013-10-24 | $20.31 | $27.23 | 963,387 | — | — |
| 2013-10-23 | $20.30 | $27.21 | 1,873,570 | — | — |
| 2013-10-22 | $19.84 | $26.61 | 2,852,212 | — | — |
| 2013-10-21 | $19.74 | $26.47 | 1,768,897 | — | — |
| 2013-10-18 | $19.93 | $26.72 | 1,596,758 | — | — |
| 2013-10-17 | $19.92 | $26.70 | 2,114,665 | — | — |
| 2013-10-16 | $19.61 | $26.29 | 1,213,288 | — | — |
| 2013-10-15 | $19.42 | $26.03 | 620,348 | — | — |
| 2013-10-14 | $19.50 | $26.15 | 1,131,310 | — | — |
| 2013-10-11 | $19.59 | $26.27 | 1,265,252 | — | — |
| 2013-10-10 | $19.60 | $26.28 | 1,789,981 | — | — |
| 2013-10-09 | $19.30 | $25.87 | 1,965,841 | — | — |
| 2013-10-08 | $19.15 | $25.68 | 1,872,702 | — | — |
| 2013-10-07 | $19.33 | $25.91 | 1,587,704 | — | — |
| 2013-10-04 | $19.32 | $25.90 | 1,890,933 | — | — |
| 2013-10-03 | $19.39 | $26.00 | 1,756,743 | — | — |
| 2013-10-02 | $19.60 | $26.28 | 1,778,323 | — | — |
| 2013-10-01 | $19.62 | $26.30 | 3,702,989 | — | — |
| 2013-09-30 | $19.33 | $25.91 | 3,850,821 | — | — |
| 2013-09-27 | $19.48 | $26.12 | 3,517,455 | — | — |
| 2013-09-26 | $19.23 | $25.78 | 2,070,514 | — | — |
| 2013-09-25 | $19.60 | $25.78 | 1,767,781 | — | — |
| 2013-09-24 | $19.59 | $25.77 | 3,111,290 | — | — |
| 2013-09-23 | $19.64 | $25.84 | 3,025,220 | — | — |
| 2013-09-20 | $19.62 | $25.81 | 3,247,712 | — | — |
| 2013-09-19 | $19.63 | $25.82 | 2,134,632 | — | — |
| 2013-09-18 | $19.84 | $26.09 | 7,478,406 | — | — |
| 2013-09-17 | $19.58 | $25.75 | 1,624,538 | — | — |
| 2013-09-16 | $19.55 | $25.72 | 5,425,503 | — | — |
| 2013-09-13 | $19.56 | $25.73 | 4,034,743 | — | — |
| 2013-09-12 | $19.38 | $25.50 | 3,688,355 | — | — |
| 2013-09-11 | $19.28 | $25.36 | 4,867,661 | — | — |
| 2013-09-10 | $19.24 | $25.31 | 42,372,301 | — | — |
| 2013-09-09 | $20.19 | $26.56 | 850,405 | — | — |
| 2013-09-06 | $19.92 | $26.21 | 1,258,927 | — | — |
| 2013-09-05 | $19.83 | $26.08 | 845,568 | — | — |
| 2013-09-04 | $20.08 | $26.41 | 2,376,967 | — | — |
| 2013-09-03 | $20.10 | $26.44 | 1,631,111 | — | — |
| 2013-08-30 | $20.10 | $26.44 | 813,695 | — | — |
| 2013-08-29 | $20.17 | $26.54 | 725,517 | — | — |
| 2013-08-28 | $20.00 | $26.30 | 949,373 | — | — |
| 2013-08-27 | $20.09 | $26.42 | 1,997,714 | — | — |
| 2013-08-26 | $20.23 | $26.61 | 1,086,415 | — | — |
| 2013-08-23 | $20.16 | $26.52 | 1,649,466 | — | — |
| 2013-08-22 | $20.17 | $26.53 | 1,703,663 | — | — |
| 2013-08-21 | $19.87 | $26.13 | 1,555,459 | — | — |
| 2013-08-20 | $20.25 | $26.63 | 1,988,413 | — | — |
| 2013-08-19 | $19.75 | $25.99 | 2,631,084 | — | — |
| 2013-08-16 | $19.96 | $26.26 | 1,710,732 | — | — |
| 2013-08-15 | $20.40 | $26.83 | 1,766,293 | — | — |
| 2013-08-14 | $20.69 | $27.22 | 1,764,805 | — | — |
| 2013-08-13 | $20.47 | $26.93 | 2,024,254 | — | — |
| 2013-08-12 | $20.51 | $26.98 | 1,258,431 | — | — |
| 2013-08-09 | $20.48 | $26.94 | 1,616,849 | — | — |
| 2013-08-08 | $20.54 | $27.01 | 1,522,842 | — | — |
| 2013-08-07 | $20.66 | $27.17 | 2,534,597 | — | — |
| 2013-08-06 | $20.59 | $27.09 | 2,969,411 | — | — |
| 2013-08-05 | $20.75 | $27.29 | 2,360,225 | — | — |
| 2013-08-02 | $20.64 | $27.15 | 2,062,453 | — | — |
| 2013-08-01 | $20.46 | $26.92 | 2,049,927 | — | — |
| 2013-07-31 | $20.48 | $26.94 | 2,039,261 | — | — |
| 2013-07-30 | $20.38 | $26.81 | 846,933 | — | — |
| 2013-07-29 | $20.39 | $26.82 | 668,220 | — | — |
| 2013-07-26 | $20.50 | $26.96 | 941,188 | — | — |
| 2013-07-25 | $20.28 | $26.68 | 1,804,119 | — | — |
| 2013-07-24 | $20.64 | $27.15 | 3,814,731 | — | — |
| 2013-07-23 | $20.85 | $27.43 | 2,362,457 | — | — |
| 2013-07-22 | $20.36 | $26.78 | 987,323 | — | — |
| 2013-07-19 | $20.35 | $26.77 | 1,198,033 | — | — |
| 2013-07-18 | $20.25 | $26.64 | 2,391,726 | — | — |
| 2013-07-17 | $20.17 | $26.53 | 2,267,210 | — | — |
| 2013-07-16 | $20.28 | $26.68 | 1,633,467 | — | — |
| 2013-07-15 | $20.63 | $27.14 | 3,178,137 | — | — |
| 2013-07-12 | $20.73 | $27.27 | 1,764,433 | — | — |
| 2013-07-11 | $20.55 | $27.03 | 2,871,311 | — | — |
| 2013-07-10 | $20.04 | $26.36 | 2,077,087 | — | — |
| 2013-07-09 | $20.18 | $26.55 | 2,359,729 | — | — |
| 2013-07-08 | $20.11 | $26.45 | 2,020,162 | — | — |
| 2013-07-05 | $19.94 | $26.23 | 2,815,006 | — | — |
| 2013-07-03 | $20.07 | $26.40 | 1,727,599 | — | — |
| 2013-07-02 | $19.96 | $26.25 | 2,750,144 | — | — |
| 2013-07-01 | $19.93 | $26.22 | 5,134,180 | — | — |
| 2013-06-28 | $19.96 | $26.25 | 27,228,343 | — | — |
| 2013-06-27 | $19.30 | $25.38 | 7,599,574 | — | — |
| 2013-06-26 | $18.98 | $24.97 | 2,539,930 | — | — |
| 2013-06-25 | $19.34 | $24.96 | 3,069,371 | — | — |
| 2013-06-24 | $18.81 | $24.27 | 3,190,415 | — | — |
| 2013-06-21 | $18.86 | $24.33 | 5,950,480 | — | — |
| 2013-06-20 | $18.97 | $24.48 | 3,882,322 | — | — |
| 2013-06-19 | $20.00 | $25.81 | 2,646,339 | — | — |
| 2013-06-18 | $20.75 | $26.77 | 1,538,220 | — | — |
| 2013-06-17 | $20.50 | $26.44 | 2,077,335 | — | — |
| 2013-06-14 | $20.78 | $26.81 | 2,233,724 | — | — |
| 2013-06-13 | $20.75 | $26.78 | 2,410,825 | — | — |
| 2013-06-12 | $20.10 | $25.93 | 2,459,689 | — | — |
| 2013-06-11 | $20.30 | $26.18 | 1,317,464 | — | — |
| 2013-06-10 | $20.56 | $26.53 | 1,679,479 | — | — |
| 2013-06-07 | $20.60 | $26.58 | 1,515,896 | — | — |
| 2013-06-06 | $20.75 | $26.78 | 2,233,476 | — | — |
| 2013-06-05 | $20.08 | $25.90 | 1,774,726 | — | — |
| 2013-06-04 | $20.30 | $26.19 | 2,335,297 | — | — |
| 2013-06-03 | $20.45 | $26.38 | 2,212,145 | — | — |
| 2013-05-31 | $20.46 | $26.39 | 2,812,154 | — | — |
| 2013-05-30 | $20.85 | $26.90 | 2,502,972 | — | — |
| 2013-05-29 | $21.08 | $27.19 | 3,653,877 | — | — |
| 2013-05-28 | $21.12 | $27.25 | 2,331,328 | — | — |
| 2013-05-24 | $21.35 | $27.55 | 1,345,121 | — | — |
| 2013-05-23 | $21.45 | $27.67 | 2,868,459 | — | — |
| 2013-05-22 | $21.41 | $27.62 | 2,363,573 | — | — |
| 2013-05-21 | $21.80 | $28.13 | 2,905,169 | — | — |
| 2013-05-20 | $21.96 | $28.34 | 1,204,482 | — | — |
| 2013-05-17 | $22.10 | $28.51 | 1,587,704 | — | — |
| 2013-05-16 | $22.04 | $28.43 | 1,222,589 | — | — |
| 2013-05-15 | $22.07 | $28.47 | 2,555,432 | — | — |
| 2013-05-14 | $22.00 | $28.38 | 2,648,323 | — | — |
| 2013-05-13 | $22.30 | $28.77 | 2,119,626 | — | — |
| 2013-05-10 | $22.33 | $28.81 | 2,518,102 | — | — |
| 2013-05-09 | $22.76 | $29.37 | 2,260,885 | — | — |
| 2013-05-08 | $23.02 | $29.70 | 4,450,334 | — | — |
| 2013-05-07 | $22.29 | $28.76 | 1,531,399 | — | — |
| 2013-05-06 | $22.07 | $28.47 | 1,073,889 | — | — |
| 2013-05-03 | $22.07 | $28.47 | 2,234,592 | — | — |
| 2013-05-02 | $22.12 | $28.54 | 3,225,140 | — | — |
| 2013-05-01 | $21.84 | $28.18 | 2,885,325 | — | — |
| 2013-04-30 | $22.17 | $28.60 | 8,348,282 | — | — |
| 2013-04-29 | $22.23 | $28.68 | 2,666,058 | — | — |
| 2013-04-26 | $21.94 | $28.31 | 2,550,099 | — | — |
| 2013-04-25 | $21.98 | $28.36 | 2,288,417 | — | — |
| 2013-04-24 | $22.10 | $28.51 | 2,072,126 | — | — |
| 2013-04-23 | $22.17 | $28.60 | 1,667,945 | — | — |
| 2013-04-22 | $22.14 | $28.57 | 1,846,038 | — | — |
| 2013-04-19 | $21.90 | $28.25 | 3,631,678 | — | — |
| 2013-04-18 | $21.70 | $27.99 | 1,901,599 | — | — |
| 2013-04-17 | $21.66 | $27.94 | 2,452,496 | — | — |
| 2013-04-16 | $22.09 | $28.49 | 3,404,225 | — | — |
| 2013-04-15 | $21.62 | $27.89 | 2,901,820 | — | — |
| 2013-04-12 | $22.34 | $28.83 | 2,299,207 | — | — |
| 2013-04-11 | $22.53 | $29.07 | 3,067,387 | — | — |
| 2013-04-10 | $22.12 | $28.54 | 7,763,280 | — | — |
| 2013-04-09 | $21.89 | $28.24 | 22,589,747 | — | — |
| 2013-04-08 | $22.75 | $29.36 | 2,258,156 | — | — |
| 2013-04-05 | $22.17 | $28.60 | 1,204,730 | — | — |
| 2013-04-04 | $21.91 | $28.27 | 1,849,758 | — | — |
| 2013-04-03 | $21.85 | $28.19 | 1,478,939 | — | — |
| 2013-04-02 | $22.24 | $28.69 | 1,135,155 | — | — |
| 2013-04-01 | $22.38 | $28.88 | 1,053,550 | — | — |
| 2013-03-28 | $22.38 | $28.88 | 1,404,651 | — | — |
| 2013-03-27 | $22.43 | $28.94 | 2,080,187 | — | — |
| 2013-03-26 | $22.73 | $29.33 | 1,784,896 | — | — |
| 2013-03-25 | $22.72 | $28.86 | 1,333,463 | — | — |
| 2013-03-22 | $22.73 | $28.87 | 1,056,650 | — | — |
| 2013-03-21 | $22.74 | $28.88 | 1,645,621 | — | — |
| 2013-03-20 | $22.83 | $28.99 | 990,424 | — | — |
| 2013-03-19 | $22.55 | $28.64 | 2,661,221 | — | — |
| 2013-03-18 | $22.79 | $28.94 | 1,518,129 | — | — |
| 2013-03-15 | $23.00 | $29.21 | 3,538,663 | — | — |
| 2013-03-14 | $22.86 | $29.03 | 887,983 | — | — |
| 2013-03-13 | $22.68 | $28.81 | 1,504,239 | — | — |
| 2013-03-12 | $22.43 | $28.49 | 1,519,121 | — | — |
| 2013-03-11 | $22.30 | $28.33 | 1,809,204 | — | — |
| 2013-03-08 | $22.17 | $28.15 | 1,741,117 | — | — |
| 2013-03-07 | $22.34 | $28.38 | 1,410,355 | — | — |
| 2013-03-06 | $22.38 | $28.42 | 2,087,753 | — | — |
| 2013-03-05 | $22.79 | $28.94 | 1,800,770 | — | — |
| 2013-03-04 | $22.54 | $28.63 | 1,823,466 | — | — |
| 2013-03-01 | $22.56 | $28.65 | 1,944,386 | — | — |
| 2013-02-28 | $22.54 | $28.62 | 2,478,044 | — | — |
| 2013-02-27 | $22.23 | $28.23 | 4,340,576 | — | — |
| 2013-02-26 | $21.26 | $27.00 | 1,277,530 | — | — |
| 2013-02-25 | $20.95 | $26.61 | 1,087,035 | — | — |
| 2013-02-22 | $21.20 | $26.92 | 957,062 | — | — |
| 2013-02-21 | $20.92 | $26.57 | 1,684,192 | — | — |
| 2013-02-20 | $21.25 | $26.98 | 1,722,762 | — | — |
| 2013-02-19 | $21.46 | $27.26 | 2,119,378 | — | — |
| 2013-02-15 | $21.39 | $27.17 | 1,594,649 | — | — |
| 2013-02-14 | $21.56 | $27.38 | 2,069,150 | — | — |
| 2013-02-13 | $21.37 | $27.14 | 2,252,699 | — | — |
| 2013-02-12 | $21.16 | $26.87 | 7,124,577 | — | — |
| 2013-02-11 | $20.63 | $26.20 | 5,911,413 | — | — |
| 2013-02-08 | $20.96 | $26.62 | 1,380,467 | — | — |
| 2013-02-07 | $20.89 | $26.53 | 1,095,965 | — | — |
| 2013-02-06 | $20.92 | $26.57 | 680,746 | — | — |
| 2013-02-05 | $20.76 | $26.37 | 652,097 | — | — |
| 2013-02-04 | $20.79 | $26.40 | 763,591 | — | — |
| 2013-02-01 | $20.84 | $26.47 | 1,109,111 | — | — |
| 2013-01-31 | $20.67 | $26.26 | 1,069,548 | — | — |
| 2013-01-30 | $20.59 | $26.15 | 1,059,131 | — | — |
| 2013-01-29 | $20.84 | $26.46 | 2,322,771 | — | — |
| 2013-01-28 | $20.77 | $26.38 | 2,366,426 | — | — |
| 2013-01-25 | $20.49 | $26.02 | 1,731,691 | — | — |
| 2013-01-24 | $20.25 | $25.71 | 3,070,611 | — | — |
| 2013-01-23 | $19.36 | $24.59 | 799,557 | — | — |
| 2013-01-22 | $19.39 | $24.63 | 971,449 | — | — |
| 2013-01-18 | $19.41 | $24.65 | 538,495 | — | — |
| 2013-01-17 | $19.33 | $24.55 | 441,015 | — | — |
| 2013-01-16 | $19.16 | $24.33 | 638,703 | — | — |
| 2013-01-15 | $19.23 | $24.42 | 635,603 | — | — |
| 2013-01-14 | $19.17 | $24.35 | 751,561 | — | — |
| 2013-01-11 | $19.13 | $24.30 | 1,141,232 | — | — |
| 2013-01-10 | $19.24 | $24.43 | 1,136,891 | — | — |
| 2013-01-09 | $19.36 | $24.59 | 836,639 | — | — |
| 2013-01-08 | $19.33 | $24.55 | 791,744 | — | — |
| 2013-01-07 | $19.21 | $24.40 | 948,009 | — | — |
| 2013-01-04 | $19.21 | $24.40 | 705,922 | — | — |
| 2013-01-03 | $18.91 | $24.01 | 957,186 | — | — |
| 2013-01-02 | $18.93 | $24.04 | 1,524,082 | — | — |