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
- 2003-12-09 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 | $24.81 | $25.24 | 7,535,600 | — | — |
| 2013-12-30 | $25.61 | $26.05 | 5,255,000 | — | — |
| 2013-12-27 | $26.28 | $26.73 | 4,688,200 | — | — |
| 2013-12-26 | $25.17 | $25.60 | 1,898,200 | — | — |
| 2013-12-24 | $25.48 | $25.91 | 2,737,000 | — | — |
| 2013-12-23 | $25.31 | $25.75 | 5,081,000 | — | — |
| 2013-12-20 | $24.34 | $24.76 | 5,219,200 | — | — |
| 2013-12-19 | $23.83 | $24.24 | 3,069,200 | — | — |
| 2013-12-18 | $24.20 | $24.61 | 5,320,400 | — | — |
| 2013-12-17 | $23.97 | $24.38 | 4,413,600 | — | — |
| 2013-12-16 | $23.76 | $24.17 | 4,604,800 | — | — |
| 2013-12-13 | $23.67 | $24.08 | 4,260,800 | — | — |
| 2013-12-12 | $23.02 | $23.42 | 4,646,800 | — | — |
| 2013-12-11 | $23.42 | $23.82 | 5,090,600 | — | — |
| 2013-12-10 | $24.59 | $25.02 | 6,990,800 | — | — |
| 2013-12-09 | $23.37 | $23.77 | 7,602,800 | — | — |
| 2013-12-06 | $23.70 | $24.10 | 4,288,800 | — | — |
| 2013-12-05 | $23.76 | $24.17 | 6,266,000 | — | — |
| 2013-12-04 | $23.72 | $24.13 | 4,849,600 | — | — |
| 2013-12-03 | $23.75 | $24.15 | 4,925,400 | — | — |
| 2013-12-02 | $23.64 | $24.05 | 4,822,800 | — | — |
| 2013-11-29 | $23.89 | $24.30 | 3,296,800 | — | — |
| 2013-11-27 | $23.68 | $24.09 | 4,383,400 | — | — |
| 2013-11-26 | $23.38 | $23.78 | 6,092,600 | — | — |
| 2013-11-25 | $22.56 | $22.94 | 5,740,600 | — | — |
| 2013-11-22 | $23.00 | $23.40 | 11,150,800 | — | — |
| 2013-11-21 | $23.41 | $23.81 | 10,677,800 | — | — |
| 2013-11-20 | $24.08 | $24.49 | 4,140,600 | — | — |
| 2013-11-19 | $24.42 | $24.84 | 8,853,000 | — | — |
| 2013-11-18 | $25.78 | $26.22 | 5,826,800 | — | — |
| 2013-11-15 | $26.96 | $27.42 | 5,833,800 | — | — |
| 2013-11-14 | $25.99 | $26.43 | 3,052,400 | — | — |
| 2013-11-13 | $25.97 | $26.41 | 6,474,400 | — | — |
| 2013-11-12 | $25.00 | $25.43 | 7,783,800 | — | — |
| 2013-11-11 | $25.65 | $26.09 | 5,746,200 | — | — |
| 2013-11-08 | $25.73 | $26.17 | 5,074,800 | — | — |
| 2013-11-07 | $25.09 | $25.53 | 8,925,800 | — | — |
| 2013-11-06 | $26.55 | $27.00 | 19,402,600 | — | — |
| 2013-11-05 | $29.59 | $30.10 | 8,693,400 | — | — |
| 2013-11-04 | $29.06 | $29.55 | 6,829,600 | — | — |
| 2013-11-01 | $27.47 | $27.94 | 5,339,200 | — | — |
| 2013-10-31 | $27.13 | $27.60 | 7,144,000 | — | — |
| 2013-10-30 | $27.45 | $27.92 | 6,847,400 | — | — |
| 2013-10-29 | $28.73 | $29.22 | 4,372,200 | — | — |
| 2013-10-28 | $27.87 | $28.35 | 4,709,000 | — | — |
| 2013-10-25 | $27.86 | $28.34 | 5,963,000 | — | — |
| 2013-10-24 | $28.16 | $28.64 | 8,571,600 | — | — |
| 2013-10-23 | $28.02 | $28.50 | 5,425,200 | — | — |
| 2013-10-22 | $28.48 | $28.97 | 5,883,400 | — | — |
| 2013-10-21 | $29.11 | $29.61 | 4,802,800 | — | — |
| 2013-10-18 | $29.79 | $30.30 | 5,315,400 | — | — |
| 2013-10-17 | $29.15 | $29.65 | 3,229,400 | — | — |
| 2013-10-16 | $28.55 | $29.04 | 3,420,200 | — | — |
| 2013-10-15 | $28.37 | $28.86 | 4,614,000 | — | — |
| 2013-10-14 | $28.17 | $28.66 | 4,048,000 | — | — |
| 2013-10-11 | $28.11 | $28.59 | 8,729,400 | — | — |
| 2013-10-10 | $27.50 | $27.98 | 8,051,800 | — | — |
| 2013-10-09 | $27.56 | $28.03 | 7,547,400 | — | — |
| 2013-10-08 | $26.82 | $27.28 | 7,516,800 | — | — |
| 2013-10-07 | $27.95 | $28.43 | 5,047,800 | — | — |
| 2013-10-04 | $29.11 | $29.61 | 5,638,400 | — | — |
| 2013-10-03 | $28.99 | $29.49 | 6,805,600 | — | — |
| 2013-10-02 | $29.96 | $30.48 | 6,267,200 | — | — |
| 2013-10-01 | $29.87 | $30.38 | 3,898,200 | — | — |
| 2013-09-30 | $29.18 | $29.68 | 4,394,400 | — | — |
| 2013-09-27 | $28.46 | $28.95 | 3,473,000 | — | — |
| 2013-09-26 | $28.34 | $28.83 | 3,151,000 | — | — |
| 2013-09-25 | $27.78 | $28.25 | 9,539,600 | — | — |
| 2013-09-24 | $25.68 | $26.12 | 4,089,800 | — | — |
| 2013-09-23 | $25.51 | $25.95 | 3,546,800 | — | — |
| 2013-09-20 | $25.08 | $25.51 | 3,073,400 | — | — |
| 2013-09-19 | $25.28 | $25.71 | 2,336,000 | — | — |
| 2013-09-18 | $25.14 | $25.57 | 5,472,800 | — | — |
| 2013-09-17 | $24.53 | $24.95 | 2,152,000 | — | — |
| 2013-09-16 | $24.50 | $24.92 | 3,389,000 | — | — |
| 2013-09-13 | $24.23 | $24.65 | 3,551,800 | — | — |
| 2013-09-12 | $24.75 | $25.18 | 3,016,000 | — | — |
| 2013-09-11 | $25.17 | $25.61 | 6,292,200 | — | — |
| 2013-09-10 | $24.66 | $25.08 | 4,929,800 | — | — |
| 2013-09-09 | $23.56 | $23.97 | 2,379,600 | — | — |
| 2013-09-06 | $23.51 | $23.92 | 2,647,200 | — | — |
| 2013-09-05 | $23.58 | $23.98 | 3,582,400 | — | — |
| 2013-09-04 | $23.66 | $24.06 | 3,395,400 | — | — |
| 2013-09-03 | $23.25 | $23.65 | 5,086,000 | — | — |
| 2013-08-30 | $23.01 | $23.41 | 2,947,600 | — | — |
| 2013-08-29 | $23.44 | $23.84 | 2,542,800 | — | — |
| 2013-08-28 | $23.54 | $23.95 | 2,527,400 | — | — |
| 2013-08-27 | $23.26 | $23.67 | 4,810,800 | — | — |
| 2013-08-26 | $23.66 | $24.06 | 3,539,800 | — | — |
| 2013-08-23 | $23.61 | $24.02 | 4,053,800 | — | — |
| 2013-08-22 | $23.00 | $23.39 | 3,146,800 | — | — |
| 2013-08-21 | $22.68 | $23.08 | 2,870,200 | — | — |
| 2013-08-20 | $23.13 | $23.52 | 4,680,200 | — | — |
| 2013-08-19 | $22.99 | $23.38 | 3,799,200 | — | — |
| 2013-08-16 | $23.01 | $23.41 | 4,452,200 | — | — |
| 2013-08-15 | $22.50 | $22.89 | 5,931,200 | — | — |
| 2013-08-14 | $22.54 | $22.93 | 4,115,000 | — | — |
| 2013-08-13 | $22.56 | $22.95 | 5,282,200 | — | — |
| 2013-08-12 | $21.63 | $22.00 | 3,232,200 | — | — |
| 2013-08-09 | $21.14 | $21.50 | 3,406,400 | — | — |
| 2013-08-08 | $21.24 | $21.60 | 5,876,800 | — | — |
| 2013-08-07 | $21.20 | $21.56 | 3,634,000 | — | — |
| 2013-08-06 | $21.37 | $21.74 | 3,519,200 | — | — |
| 2013-08-05 | $21.28 | $21.65 | 5,540,400 | — | — |
| 2013-08-02 | $21.65 | $22.02 | 12,856,600 | — | — |
| 2013-08-01 | $21.86 | $22.24 | 34,013,600 | — | — |
| 2013-07-31 | $18.30 | $18.61 | 6,332,400 | — | — |
| 2013-07-30 | $18.25 | $18.57 | 5,343,200 | — | — |
| 2013-07-29 | $17.64 | $17.94 | 2,999,800 | — | — |
| 2013-07-26 | $18.00 | $18.31 | 3,028,800 | — | — |
| 2013-07-25 | $18.09 | $18.40 | 5,367,600 | — | — |
| 2013-07-24 | $17.29 | $17.59 | 2,679,600 | — | — |
| 2013-07-23 | $17.31 | $17.61 | 2,252,800 | — | — |
| 2013-07-22 | $17.33 | $17.63 | 2,659,200 | — | — |
| 2013-07-19 | $17.47 | $17.77 | 3,290,200 | — | — |
| 2013-07-18 | $17.81 | $18.12 | 5,883,400 | — | — |
| 2013-07-17 | $17.38 | $17.67 | 2,709,600 | — | — |
| 2013-07-16 | $16.93 | $17.22 | 2,742,400 | — | — |
| 2013-07-15 | $16.96 | $17.25 | 2,144,800 | — | — |
| 2013-07-12 | $16.82 | $17.10 | 1,978,000 | — | — |
| 2013-07-11 | $17.14 | $17.43 | 3,388,000 | — | — |
| 2013-07-10 | $16.92 | $17.22 | 9,937,000 | — | — |
| 2013-07-09 | $15.90 | $16.17 | 2,563,600 | — | — |
| 2013-07-08 | $16.05 | $16.33 | 1,413,800 | — | — |
| 2013-07-05 | $16.07 | $16.35 | 1,880,600 | — | — |
| 2013-07-03 | $15.97 | $16.24 | 2,387,000 | — | — |
| 2013-07-02 | $16.35 | $16.63 | 2,548,200 | — | — |
| 2013-07-01 | $16.51 | $16.80 | 2,479,200 | — | — |
| 2013-06-28 | $16.32 | $16.60 | 4,725,200 | — | — |
| 2013-06-27 | $16.36 | $16.64 | 4,205,000 | — | — |
| 2013-06-26 | $15.93 | $16.20 | 4,527,800 | — | — |
| 2013-06-25 | $15.62 | $15.89 | 4,892,200 | — | — |
| 2013-06-24 | $14.99 | $15.24 | 4,617,400 | — | — |
| 2013-06-21 | $15.68 | $15.94 | 5,058,000 | — | — |
| 2013-06-20 | $16.20 | $16.47 | 5,335,400 | — | — |
| 2013-06-19 | $17.29 | $17.59 | 3,582,800 | — | — |
| 2013-06-18 | $17.49 | $17.79 | 4,006,600 | — | — |
| 2013-06-17 | $17.45 | $17.75 | 5,157,800 | — | — |
| 2013-06-14 | $16.95 | $17.24 | 6,476,000 | — | — |
| 2013-06-13 | $16.83 | $17.12 | 2,793,200 | — | — |
| 2013-06-12 | $16.65 | $16.94 | 3,745,400 | — | — |
| 2013-06-11 | $16.55 | $16.83 | 7,380,600 | — | — |
| 2013-06-10 | $16.94 | $17.23 | 2,360,400 | — | — |
| 2013-06-07 | $16.93 | $17.23 | 6,017,600 | — | — |
| 2013-06-06 | $16.46 | $16.74 | 3,949,600 | — | — |
| 2013-06-05 | $15.48 | $15.75 | 2,743,000 | — | — |
| 2013-06-04 | $15.76 | $16.03 | 4,301,400 | — | — |
| 2013-06-03 | $15.18 | $15.44 | 4,787,800 | — | — |
| 2013-05-31 | $15.58 | $15.84 | 3,728,200 | — | — |
| 2013-05-30 | $15.98 | $16.25 | 1,754,400 | — | — |
| 2013-05-29 | $15.90 | $16.17 | 2,248,400 | — | — |
| 2013-05-28 | $15.83 | $16.10 | 1,580,600 | — | — |
| 2013-05-24 | $15.75 | $16.02 | 2,285,000 | — | — |
| 2013-05-23 | $15.84 | $16.11 | 4,425,600 | — | — |
| 2013-05-22 | $15.62 | $15.89 | 5,006,800 | — | — |
| 2013-05-21 | $15.73 | $16.00 | 6,938,000 | — | — |
| 2013-05-20 | $15.97 | $16.24 | 7,325,800 | — | — |
| 2013-05-17 | $15.21 | $15.47 | 3,406,800 | — | — |
| 2013-05-16 | $15.34 | $15.60 | 7,363,400 | — | — |
| 2013-05-15 | $14.86 | $15.11 | 5,906,800 | — | — |
| 2013-05-14 | $14.41 | $14.66 | 10,257,000 | — | — |
| 2013-05-13 | $14.46 | $14.70 | 9,444,200 | — | — |
| 2013-05-10 | $14.69 | $14.94 | 10,818,000 | — | — |
| 2013-05-09 | $14.97 | $15.22 | 29,099,200 | — | — |
| 2013-05-08 | $11.90 | $12.10 | 6,770,200 | — | — |
| 2013-05-07 | $11.77 | $11.97 | 6,214,600 | — | — |
| 2013-05-06 | $11.62 | $11.82 | 3,851,600 | — | — |
| 2013-05-03 | $11.30 | $11.49 | 2,178,200 | — | — |
| 2013-05-02 | $11.13 | $11.32 | 2,748,400 | — | — |
| 2013-05-01 | $10.89 | $11.07 | 1,458,600 | — | — |
| 2013-04-30 | $10.99 | $11.18 | 2,855,400 | — | — |
| 2013-04-29 | $10.92 | $11.11 | 2,750,000 | — | — |
| 2013-04-26 | $11.11 | $11.30 | 2,611,000 | — | — |
| 2013-04-25 | $11.16 | $11.35 | 3,284,800 | — | — |
| 2013-04-24 | $11.12 | $11.31 | 4,354,800 | — | — |
| 2013-04-23 | $10.75 | $10.93 | 2,081,800 | — | — |
| 2013-04-22 | $10.58 | $10.76 | 2,377,400 | — | — |
| 2013-04-19 | $10.40 | $10.57 | 2,771,400 | — | — |
| 2013-04-18 | $10.20 | $10.37 | 2,334,600 | — | — |
| 2013-04-17 | $10.35 | $10.53 | 2,426,800 | — | — |
| 2013-04-16 | $10.31 | $10.49 | 5,017,600 | — | — |
| 2013-04-15 | $10.38 | $10.56 | 2,539,800 | — | — |
| 2013-04-12 | $10.91 | $11.09 | 4,078,000 | — | — |
| 2013-04-11 | $11.01 | $11.20 | 3,496,400 | — | — |
| 2013-04-10 | $11.06 | $11.25 | 3,870,400 | — | — |
| 2013-04-09 | $10.70 | $10.88 | 4,258,800 | — | — |
| 2013-04-08 | $10.53 | $10.71 | 5,270,600 | — | — |
| 2013-04-05 | $10.06 | $10.23 | 7,665,400 | — | — |
| 2013-04-04 | $10.15 | $10.32 | 3,059,600 | — | — |
| 2013-04-03 | $9.97 | $10.14 | 4,488,400 | — | — |
| 2013-04-02 | $10.39 | $10.57 | 6,039,200 | — | — |
| 2013-04-01 | $10.60 | $10.78 | 4,147,000 | — | — |
| 2013-03-28 | $10.69 | $10.87 | 4,289,800 | — | — |
| 2013-03-27 | $11.08 | $11.27 | 7,165,800 | — | — |
| 2013-03-26 | $10.84 | $11.03 | 3,824,000 | — | — |
| 2013-03-25 | $10.72 | $10.90 | 7,073,400 | — | — |
| 2013-03-22 | $10.24 | $10.41 | 1,398,200 | — | — |
| 2013-03-21 | $10.24 | $10.42 | 2,404,600 | — | — |
| 2013-03-20 | $10.24 | $10.42 | 5,523,600 | — | — |
| 2013-03-19 | $9.91 | $10.08 | 2,914,200 | — | — |
| 2013-03-18 | $9.90 | $10.07 | 3,235,800 | — | — |
| 2013-03-15 | $10.00 | $10.17 | 3,776,000 | — | — |
| 2013-03-14 | $10.02 | $10.19 | 3,143,800 | — | — |
| 2013-03-13 | $9.98 | $10.15 | 4,589,400 | — | — |
| 2013-03-12 | $10.05 | $10.22 | 2,408,000 | — | — |
| 2013-03-11 | $10.20 | $10.37 | 2,009,200 | — | — |
| 2013-03-08 | $10.23 | $10.41 | 3,438,000 | — | — |
| 2013-03-07 | $10.12 | $10.29 | 2,673,000 | — | — |
| 2013-03-06 | $10.02 | $10.19 | 3,972,200 | — | — |
| 2013-03-05 | $9.76 | $9.92 | 4,809,800 | — | — |
| 2013-03-04 | $9.64 | $9.81 | 1,971,400 | — | — |
| 2013-03-01 | $9.78 | $9.95 | 2,756,600 | — | — |
| 2013-02-28 | $9.65 | $9.81 | 3,222,600 | — | — |
| 2013-02-27 | $9.82 | $9.99 | 2,905,600 | — | — |
| 2013-02-26 | $9.67 | $9.84 | 2,460,800 | — | — |
| 2013-02-25 | $9.73 | $9.89 | 3,782,000 | — | — |
| 2013-02-22 | $9.62 | $9.78 | 6,596,800 | — | — |
| 2013-02-21 | $9.93 | $10.10 | 6,339,600 | — | — |
| 2013-02-20 | $10.00 | $10.17 | 6,408,000 | — | — |
| 2013-02-19 | $10.29 | $10.47 | 3,380,800 | — | — |
| 2013-02-15 | $10.51 | $10.69 | 2,374,200 | — | — |
| 2013-02-14 | $10.63 | $10.81 | 1,702,400 | — | — |
| 2013-02-13 | $10.55 | $10.73 | 1,931,600 | — | — |
| 2013-02-12 | $10.53 | $10.71 | 2,711,400 | — | — |
| 2013-02-11 | $10.59 | $10.77 | 2,385,800 | — | — |
| 2013-02-08 | $10.74 | $10.92 | 2,884,000 | — | — |
| 2013-02-07 | $10.68 | $10.86 | 3,318,200 | — | — |
| 2013-02-06 | $10.85 | $11.03 | 6,440,600 | — | — |
| 2013-02-05 | $10.39 | $10.57 | 3,662,400 | — | — |
| 2013-02-04 | $10.21 | $10.38 | 6,877,600 | — | — |
| 2013-02-01 | $10.23 | $10.40 | 23,151,600 | — | — |
| 2013-01-31 | $9.91 | $10.08 | 6,796,400 | — | — |
| 2013-01-30 | $10.00 | $10.17 | 8,094,000 | — | — |
| 2013-01-29 | $10.03 | $10.20 | 9,229,000 | — | — |
| 2013-01-28 | $9.91 | $10.08 | 11,779,000 | — | — |
| 2013-01-25 | $9.82 | $9.99 | 32,131,400 | — | — |
| 2013-01-24 | $11.35 | $11.55 | 10,914,800 | — | — |
| 2013-01-23 | $11.80 | $12.00 | 5,659,400 | — | — |
| 2013-01-22 | $11.95 | $12.15 | 7,435,800 | — | — |
| 2013-01-18 | $12.25 | $12.46 | 5,053,400 | — | — |
| 2013-01-17 | $12.00 | $12.21 | 4,843,600 | — | — |
| 2013-01-16 | $12.17 | $12.38 | 5,487,600 | — | — |
| 2013-01-15 | $12.29 | $12.50 | 5,661,800 | — | — |
| 2013-01-14 | $12.15 | $12.35 | 3,133,800 | — | — |
| 2013-01-11 | $12.14 | $12.35 | 3,713,400 | — | — |
| 2013-01-10 | $11.97 | $12.18 | 4,536,000 | — | — |
| 2013-01-09 | $11.79 | $11.99 | 3,291,800 | — | — |
| 2013-01-08 | $11.68 | $11.88 | 2,062,600 | — | — |
| 2013-01-07 | $11.85 | $12.05 | 5,189,200 | — | — |
| 2013-01-04 | $11.80 | $12.00 | 2,091,200 | — | — |
| 2013-01-03 | $11.68 | $11.88 | 5,394,200 | — | — |
| 2013-01-02 | $11.58 | $11.78 | 3,311,600 | — | — |