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
- 2005-11-18 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 | $21.83 | $21.83 | 1,404,400 | — | — |
| 2013-12-30 | $21.74 | $21.74 | 2,077,600 | — | — |
| 2013-12-27 | $21.50 | $21.50 | 2,696,000 | — | — |
| 2013-12-26 | $21.62 | $21.62 | 1,452,000 | — | — |
| 2013-12-24 | $21.56 | $21.56 | 1,094,800 | — | — |
| 2013-12-23 | $21.48 | $21.48 | 3,320,400 | — | — |
| 2013-12-20 | $21.51 | $21.51 | 9,995,600 | — | — |
| 2013-12-19 | $21.51 | $21.51 | 3,752,400 | — | — |
| 2013-12-18 | $21.58 | $21.58 | 4,131,200 | — | — |
| 2013-12-17 | $21.16 | $21.16 | 2,376,400 | — | — |
| 2013-12-16 | $21.14 | $21.14 | 5,009,600 | — | — |
| 2013-12-13 | $20.92 | $20.92 | 2,746,800 | — | — |
| 2013-12-12 | $21.05 | $21.05 | 4,343,600 | — | — |
| 2013-12-11 | $21.12 | $21.12 | 7,784,800 | — | — |
| 2013-12-10 | $20.77 | $20.77 | 2,652,000 | — | — |
| 2013-12-09 | $20.54 | $20.54 | 2,462,000 | — | — |
| 2013-12-06 | $20.52 | $20.52 | 3,820,800 | — | — |
| 2013-12-05 | $20.49 | $20.49 | 2,847,600 | — | — |
| 2013-12-04 | $20.12 | $20.12 | 2,483,200 | — | — |
| 2013-12-03 | $20.28 | $20.28 | 2,420,400 | — | — |
| 2013-12-02 | $20.29 | $20.29 | 3,088,000 | — | — |
| 2013-11-29 | $20.17 | $20.17 | 1,459,200 | — | — |
| 2013-11-27 | $20.48 | $20.48 | 1,938,000 | — | — |
| 2013-11-26 | $20.28 | $20.28 | 2,995,600 | — | — |
| 2013-11-25 | $20.08 | $20.08 | 2,570,800 | — | — |
| 2013-11-22 | $20.12 | $20.12 | 3,985,600 | — | — |
| 2013-11-21 | $20.17 | $20.17 | 3,466,000 | — | — |
| 2013-11-20 | $19.78 | $19.78 | 3,294,000 | — | — |
| 2013-11-19 | $20.00 | $20.00 | 3,532,000 | — | — |
| 2013-11-18 | $20.38 | $20.38 | 3,464,000 | — | — |
| 2013-11-15 | $20.89 | $20.89 | 3,637,200 | — | — |
| 2013-11-14 | $20.88 | $20.88 | 4,711,600 | — | — |
| 2013-11-13 | $20.66 | $20.66 | 3,990,800 | — | — |
| 2013-11-12 | $20.02 | $20.02 | 2,496,800 | — | — |
| 2013-11-11 | $20.07 | $20.07 | 3,264,400 | — | — |
| 2013-11-08 | $19.74 | $19.74 | 5,274,000 | — | — |
| 2013-11-07 | $19.09 | $19.09 | 7,772,800 | — | — |
| 2013-11-06 | $19.82 | $19.82 | 4,150,400 | — | — |
| 2013-11-05 | $20.05 | $20.05 | 5,160,400 | — | — |
| 2013-11-04 | $20.10 | $20.10 | 3,872,000 | — | — |
| 2013-11-01 | $20.07 | $20.07 | 3,217,200 | — | — |
| 2013-10-31 | $20.29 | $20.29 | 5,166,000 | — | — |
| 2013-10-30 | $20.37 | $20.37 | 4,047,200 | — | — |
| 2013-10-29 | $20.27 | $20.27 | 5,369,600 | — | — |
| 2013-10-28 | $20.25 | $20.25 | 4,616,000 | — | — |
| 2013-10-25 | $20.05 | $20.05 | 7,756,000 | — | — |
| 2013-10-24 | $20.00 | $20.00 | 20,772,400 | — | — |
| 2013-10-23 | $21.00 | $21.00 | 7,076,800 | — | — |
| 2013-10-22 | $20.81 | $20.81 | 5,181,200 | — | — |
| 2013-10-21 | $21.00 | $21.00 | 5,468,400 | — | — |
| 2013-10-18 | $21.32 | $21.32 | 4,098,800 | — | — |
| 2013-10-17 | $20.53 | $20.53 | 4,277,200 | — | — |
| 2013-10-16 | $20.56 | $20.56 | 4,926,400 | — | — |
| 2013-10-15 | $20.14 | $20.14 | 5,800,800 | — | — |
| 2013-10-14 | $19.82 | $19.82 | 2,410,000 | — | — |
| 2013-10-11 | $19.59 | $19.59 | 2,835,200 | — | — |
| 2013-10-10 | $19.75 | $19.75 | 3,705,200 | — | — |
| 2013-10-09 | $19.39 | $19.39 | 6,323,200 | — | — |
| 2013-10-08 | $19.09 | $19.09 | 7,714,400 | — | — |
| 2013-10-07 | $19.85 | $19.85 | 4,068,800 | — | — |
| 2013-10-04 | $20.28 | $20.28 | 3,686,000 | — | — |
| 2013-10-03 | $20.22 | $20.22 | 6,096,000 | — | — |
| 2013-10-02 | $20.60 | $20.60 | 5,429,600 | — | — |
| 2013-10-01 | $20.67 | $20.67 | 7,366,000 | — | — |
| 2013-09-30 | $19.86 | $19.86 | 3,648,000 | — | — |
| 2013-09-27 | $20.00 | $20.00 | 5,926,000 | — | — |
| 2013-09-26 | $19.78 | $19.78 | 4,068,400 | — | — |
| 2013-09-25 | $19.45 | $19.45 | 2,643,600 | — | — |
| 2013-09-24 | $19.40 | $19.40 | 2,694,000 | — | — |
| 2013-09-23 | $19.30 | $19.30 | 3,858,000 | — | — |
| 2013-09-20 | $19.47 | $19.47 | 9,137,200 | — | — |
| 2013-09-19 | $19.41 | $19.41 | 4,246,000 | — | — |
| 2013-09-18 | $19.49 | $19.49 | 5,033,600 | — | — |
| 2013-09-17 | $19.21 | $19.21 | 6,669,200 | — | — |
| 2013-09-16 | $18.86 | $18.86 | 16,005,600 | — | — |
| 2013-09-13 | $19.63 | $19.63 | 10,617,600 | — | — |
| 2013-09-12 | $20.15 | $20.15 | 5,099,600 | — | — |
| 2013-09-11 | $20.29 | $20.29 | 7,083,200 | — | — |
| 2013-09-10 | $20.01 | $20.01 | 5,417,200 | — | — |
| 2013-09-09 | $19.83 | $19.83 | 6,319,600 | — | — |
| 2013-09-06 | $19.30 | $19.30 | 5,899,600 | — | — |
| 2013-09-05 | $19.22 | $19.22 | 5,276,000 | — | — |
| 2013-09-04 | $18.70 | $18.70 | 2,777,600 | — | — |
| 2013-09-03 | $18.53 | $18.53 | 4,618,000 | — | — |
| 2013-08-30 | $18.16 | $18.16 | 2,340,400 | — | — |
| 2013-08-29 | $18.33 | $18.33 | 1,901,600 | — | — |
| 2013-08-28 | $18.09 | $18.09 | 2,834,000 | — | — |
| 2013-08-27 | $18.02 | $18.02 | 4,914,400 | — | — |
| 2013-08-26 | $18.47 | $18.47 | 4,181,600 | — | — |
| 2013-08-23 | $18.29 | $18.29 | 2,927,600 | — | — |
| 2013-08-22 | $18.05 | $18.05 | 2,858,000 | — | — |
| 2013-08-21 | $18.11 | $18.11 | 4,316,800 | — | — |
| 2013-08-20 | $17.88 | $17.88 | 4,752,800 | — | — |
| 2013-08-19 | $17.67 | $17.67 | 5,502,400 | — | — |
| 2013-08-16 | $17.23 | $17.23 | 7,753,600 | — | — |
| 2013-08-15 | $17.65 | $17.65 | 5,758,000 | — | — |
| 2013-08-14 | $18.33 | $18.33 | 3,854,000 | — | — |
| 2013-08-13 | $18.52 | $18.52 | 4,886,000 | — | — |
| 2013-08-12 | $18.48 | $18.48 | 6,452,000 | — | — |
| 2013-08-09 | $18.17 | $18.17 | 5,642,000 | — | — |
| 2013-08-08 | $18.00 | $18.00 | 8,351,200 | — | — |
| 2013-08-07 | $17.38 | $17.38 | 5,059,200 | — | — |
| 2013-08-06 | $17.51 | $17.51 | 4,849,600 | — | — |
| 2013-08-05 | $17.32 | $17.32 | 2,561,600 | — | — |
| 2013-08-02 | $17.28 | $17.28 | 3,318,000 | — | — |
| 2013-08-01 | $17.38 | $17.38 | 6,231,200 | — | — |
| 2013-07-31 | $16.78 | $16.78 | 3,581,200 | — | — |
| 2013-07-30 | $16.96 | $16.96 | 4,849,600 | — | — |
| 2013-07-29 | $16.92 | $16.92 | 5,220,000 | — | — |
| 2013-07-26 | $17.13 | $17.13 | 8,768,000 | — | — |
| 2013-07-25 | $17.34 | $17.34 | 23,112,400 | — | — |
| 2013-07-24 | $15.46 | $15.46 | 5,082,400 | — | — |
| 2013-07-23 | $15.48 | $15.48 | 5,139,600 | — | — |
| 2013-07-22 | $15.37 | $15.37 | 3,629,600 | — | — |
| 2013-07-19 | $15.38 | $15.38 | 4,514,800 | — | — |
| 2013-07-18 | $15.28 | $15.28 | 6,174,000 | — | — |
| 2013-07-17 | $15.09 | $15.09 | 4,140,400 | — | — |
| 2013-07-16 | $14.96 | $14.96 | 4,750,000 | — | — |
| 2013-07-15 | $15.22 | $15.22 | 2,422,000 | — | — |
| 2013-07-12 | $15.20 | $15.20 | 2,270,400 | — | — |
| 2013-07-11 | $15.09 | $15.09 | 6,419,200 | — | — |
| 2013-07-10 | $15.45 | $15.45 | 2,245,200 | — | — |
| 2013-07-09 | $15.42 | $15.42 | 2,901,200 | — | — |
| 2013-07-08 | $15.40 | $15.40 | 1,908,800 | — | — |
| 2013-07-05 | $15.31 | $15.31 | 1,990,000 | — | — |
| 2013-07-03 | $15.19 | $15.19 | 2,500,000 | — | — |
| 2013-07-02 | $15.01 | $15.01 | 2,421,200 | — | — |
| 2013-07-01 | $15.02 | $15.02 | 3,332,400 | — | — |
| 2013-06-28 | $14.93 | $14.93 | 7,208,000 | — | — |
| 2013-06-27 | $14.62 | $14.62 | 3,809,600 | — | — |
| 2013-06-26 | $14.44 | $14.44 | 3,330,400 | — | — |
| 2013-06-25 | $14.38 | $14.38 | 3,578,800 | — | — |
| 2013-06-24 | $14.17 | $14.17 | 3,868,400 | — | — |
| 2013-06-21 | $14.21 | $14.21 | 8,841,600 | — | — |
| 2013-06-20 | $14.43 | $14.43 | 6,532,000 | — | — |
| 2013-06-19 | $14.92 | $14.92 | 3,560,800 | — | — |
| 2013-06-18 | $15.02 | $15.02 | 3,271,200 | — | — |
| 2013-06-17 | $14.87 | $14.87 | 2,746,800 | — | — |
| 2013-06-14 | $14.80 | $14.80 | 2,653,200 | — | — |
| 2013-06-13 | $14.85 | $14.85 | 2,595,200 | — | — |
| 2013-06-12 | $14.76 | $14.76 | 4,852,800 | — | — |
| 2013-06-11 | $14.90 | $14.90 | 4,244,800 | — | — |
| 2013-06-10 | $15.01 | $15.01 | 5,805,600 | — | — |
| 2013-06-07 | $14.96 | $14.96 | 6,784,800 | — | — |
| 2013-06-06 | $14.86 | $14.86 | 8,833,600 | — | — |
| 2013-06-05 | $14.91 | $14.91 | 17,061,600 | — | — |
| 2013-06-04 | $15.39 | $15.39 | 4,479,600 | — | — |
| 2013-06-03 | $15.44 | $15.44 | 5,182,800 | — | — |
| 2013-05-31 | $15.50 | $15.50 | 4,405,200 | — | — |
| 2013-05-30 | $15.69 | $15.69 | 4,593,600 | — | — |
| 2013-05-29 | $15.69 | $15.69 | 3,789,600 | — | — |
| 2013-05-28 | $15.82 | $15.82 | 3,613,600 | — | — |
| 2013-05-24 | $15.64 | $15.64 | 4,537,200 | — | — |
| 2013-05-23 | $15.75 | $15.75 | 7,349,600 | — | — |
| 2013-05-22 | $15.89 | $15.89 | 9,871,200 | — | — |
| 2013-05-21 | $16.08 | $16.08 | 8,760,000 | — | — |
| 2013-05-20 | $15.52 | $15.52 | 3,917,600 | — | — |
| 2013-05-17 | $15.63 | $15.63 | 5,725,600 | — | — |
| 2013-05-16 | $15.35 | $15.35 | 6,260,800 | — | — |
| 2013-05-15 | $15.35 | $15.35 | 4,043,200 | — | — |
| 2013-05-14 | $15.15 | $15.15 | 3,660,400 | — | — |
| 2013-05-13 | $14.86 | $14.86 | 4,557,200 | — | — |
| 2013-05-10 | $14.96 | $14.96 | 6,061,200 | — | — |
| 2013-05-09 | $14.66 | $14.66 | 5,084,400 | — | — |
| 2013-05-08 | $14.55 | $14.55 | 4,477,600 | — | — |
| 2013-05-07 | $14.47 | $14.47 | 3,833,600 | — | — |
| 2013-05-06 | $14.41 | $14.41 | 3,626,400 | — | — |
| 2013-05-03 | $14.43 | $14.43 | 4,286,400 | — | — |
| 2013-05-02 | $14.24 | $14.23 | 3,808,400 | — | — |
| 2013-05-01 | $14.09 | $14.09 | 4,856,800 | — | — |
| 2013-04-30 | $14.27 | $14.27 | 7,004,400 | — | — |
| 2013-04-29 | $13.98 | $13.98 | 5,006,400 | — | — |
| 2013-04-26 | $13.94 | $13.94 | 3,734,800 | — | — |
| 2013-04-25 | $14.11 | $14.11 | 5,546,400 | — | — |
| 2013-04-24 | $13.99 | $13.99 | 5,621,200 | — | — |
| 2013-04-23 | $13.87 | $13.87 | 5,115,600 | — | — |
| 2013-04-22 | $13.82 | $13.82 | 7,861,200 | — | — |
| 2013-04-19 | $14.10 | $14.10 | 17,269,600 | — | — |
| 2013-04-18 | $13.92 | $13.92 | 9,604,400 | — | — |
| 2013-04-17 | $14.21 | $14.21 | 6,938,000 | — | — |
| 2013-04-16 | $14.19 | $14.19 | 7,543,200 | — | — |
| 2013-04-15 | $14.10 | $14.10 | 12,865,600 | — | — |
| 2013-04-12 | $14.25 | $14.25 | 7,217,600 | — | — |
| 2013-04-11 | $14.01 | $14.01 | 6,768,000 | — | — |
| 2013-04-10 | $13.74 | $13.74 | 5,464,800 | — | — |
| 2013-04-09 | $13.55 | $13.55 | 4,716,000 | — | — |
| 2013-04-08 | $13.51 | $13.51 | 4,858,000 | — | — |
| 2013-04-05 | $13.26 | $13.26 | 2,847,200 | — | — |
| 2013-04-04 | $13.31 | $13.31 | 5,442,000 | — | — |
| 2013-04-03 | $13.31 | $13.31 | 8,238,000 | — | — |
| 2013-04-02 | $12.91 | $12.90 | 5,854,000 | — | — |
| 2013-04-01 | $12.64 | $12.64 | 3,166,800 | — | — |
| 2013-03-28 | $12.80 | $12.80 | 5,252,000 | — | — |
| 2013-03-27 | $12.74 | $12.74 | 3,556,800 | — | — |
| 2013-03-26 | $12.66 | $12.66 | 3,576,000 | — | — |
| 2013-03-25 | $12.68 | $12.68 | 5,506,400 | — | — |
| 2013-03-22 | $12.65 | $12.65 | 9,394,400 | — | — |
| 2013-03-21 | $12.09 | $12.09 | 5,335,600 | — | — |
| 2013-03-20 | $12.40 | $12.40 | 5,581,200 | — | — |
| 2013-03-19 | $12.12 | $12.12 | 6,132,400 | — | — |
| 2013-03-18 | $12.55 | $12.55 | 4,122,400 | — | — |
| 2013-03-15 | $12.67 | $12.67 | 6,123,600 | — | — |
| 2013-03-14 | $12.77 | $12.77 | 6,535,600 | — | — |
| 2013-03-13 | $12.43 | $12.43 | 4,696,800 | — | — |
| 2013-03-12 | $12.13 | $12.13 | 4,832,400 | — | — |
| 2013-03-11 | $12.17 | $12.17 | 9,165,200 | — | — |
| 2013-03-08 | $12.29 | $12.29 | 7,186,000 | — | — |
| 2013-03-07 | $12.63 | $12.63 | 4,250,800 | — | — |
| 2013-03-06 | $12.55 | $12.55 | 4,357,200 | — | — |
| 2013-03-05 | $12.48 | $12.48 | 5,806,800 | — | — |
| 2013-03-04 | $12.49 | $12.49 | 4,626,800 | — | — |
| 2013-03-01 | $12.37 | $12.36 | 6,829,600 | — | — |
| 2013-02-28 | $12.32 | $12.32 | 6,506,800 | — | — |
| 2013-02-27 | $12.05 | $12.05 | 4,424,800 | — | — |
| 2013-02-26 | $11.88 | $11.88 | 7,259,200 | — | — |
| 2013-02-25 | $11.67 | $11.67 | 5,864,000 | — | — |
| 2013-02-22 | $11.81 | $11.81 | 5,358,800 | — | — |
| 2013-02-21 | $11.94 | $11.94 | 6,222,400 | — | — |
| 2013-02-20 | $12.19 | $12.19 | 4,661,200 | — | — |
| 2013-02-19 | $12.44 | $12.44 | 5,006,800 | — | — |
| 2013-02-15 | $12.39 | $12.39 | 6,539,200 | — | — |
| 2013-02-14 | $12.23 | $12.23 | 4,055,200 | — | — |
| 2013-02-13 | $12.18 | $12.18 | 5,823,600 | — | — |
| 2013-02-12 | $12.43 | $12.43 | 4,118,800 | — | — |
| 2013-02-11 | $12.46 | $12.46 | 4,905,600 | — | — |
| 2013-02-08 | $12.55 | $12.55 | 3,579,600 | — | — |
| 2013-02-07 | $12.49 | $12.49 | 8,124,400 | — | — |
| 2013-02-06 | $12.53 | $12.52 | 5,046,000 | — | — |
| 2013-02-05 | $12.62 | $12.62 | 5,708,400 | — | — |
| 2013-02-04 | $12.49 | $12.49 | 4,990,800 | — | — |
| 2013-02-01 | $12.63 | $12.63 | 8,435,600 | — | — |
| 2013-01-31 | $12.72 | $12.72 | 21,563,200 | — | — |
| 2013-01-30 | $12.03 | $12.03 | 12,768,000 | — | — |
| 2013-01-29 | $12.08 | $12.08 | 10,808,400 | — | — |
| 2013-01-28 | $11.98 | $11.98 | 4,510,000 | — | — |
| 2013-01-25 | $12.07 | $12.07 | 15,046,800 | — | — |
| 2013-01-24 | $11.47 | $11.47 | 36,373,600 | — | — |
| 2013-01-23 | $11.92 | $11.92 | 5,698,400 | — | — |
| 2013-01-22 | $11.86 | $11.86 | 9,542,800 | — | — |
| 2013-01-18 | $11.57 | $11.57 | 7,578,400 | — | — |
| 2013-01-17 | $11.74 | $11.74 | 4,889,200 | — | — |
| 2013-01-16 | $11.77 | $11.77 | 4,434,400 | — | — |
| 2013-01-15 | $11.86 | $11.86 | 5,771,200 | — | — |
| 2013-01-14 | $12.09 | $12.09 | 6,629,200 | — | — |
| 2013-01-11 | $12.02 | $12.02 | 5,450,400 | — | — |
| 2013-01-10 | $11.92 | $11.92 | 8,829,200 | — | — |
| 2013-01-09 | $11.66 | $11.66 | 12,527,200 | — | — |
| 2013-01-08 | $12.16 | $12.16 | 4,480,000 | — | — |
| 2013-01-07 | $12.11 | $12.11 | 6,808,800 | — | — |
| 2013-01-04 | $12.34 | $12.34 | 13,139,200 | — | — |
| 2013-01-03 | $12.42 | $12.42 | 4,672,400 | — | — |
| 2013-01-02 | $12.08 | $12.08 | 5,601,200 | — | — |