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
- 2000-05-16 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 | $19.25 | $19.25 | 1,215,000 | — | — |
| 2013-12-30 | $19.13 | $19.13 | 1,450,300 | — | — |
| 2013-12-27 | $19.25 | $19.25 | 1,336,300 | — | — |
| 2013-12-26 | $19.01 | $19.01 | 1,037,400 | — | — |
| 2013-12-24 | $18.93 | $18.93 | 555,100 | — | — |
| 2013-12-23 | $18.96 | $18.96 | 1,692,100 | — | — |
| 2013-12-20 | $18.74 | $18.74 | 1,715,100 | — | — |
| 2013-12-19 | $18.57 | $18.57 | 1,836,100 | — | — |
| 2013-12-18 | $18.54 | $18.54 | 2,516,200 | — | — |
| 2013-12-17 | $18.26 | $18.26 | 1,433,200 | — | — |
| 2013-12-16 | $18.38 | $18.38 | 4,139,900 | — | — |
| 2013-12-13 | $18.25 | $18.25 | 2,762,000 | — | — |
| 2013-12-12 | $18.30 | $18.30 | 2,185,500 | — | — |
| 2013-12-11 | $18.62 | $18.62 | 3,094,600 | — | — |
| 2013-12-10 | $18.66 | $18.66 | 1,270,600 | — | — |
| 2013-12-09 | $18.79 | $18.79 | 1,798,900 | — | — |
| 2013-12-06 | $18.79 | $18.79 | 1,390,600 | — | — |
| 2013-12-05 | $18.49 | $18.49 | 1,615,800 | — | — |
| 2013-12-04 | $18.59 | $18.59 | 1,708,800 | — | — |
| 2013-12-03 | $18.44 | $18.44 | 2,319,200 | — | — |
| 2013-12-02 | $18.89 | $18.89 | 1,399,100 | — | — |
| 2013-11-29 | $19.00 | $19.00 | 1,460,000 | — | — |
| 2013-11-27 | $18.68 | $18.68 | 1,493,600 | — | — |
| 2013-11-26 | $18.50 | $18.50 | 2,140,700 | — | — |
| 2013-11-25 | $18.43 | $18.43 | 1,726,200 | — | — |
| 2013-11-22 | $18.21 | $18.21 | 5,377,900 | — | — |
| 2013-11-21 | $18.08 | $18.08 | 5,462,200 | — | — |
| 2013-11-20 | $18.03 | $18.03 | 3,137,800 | — | — |
| 2013-11-19 | $18.35 | $18.35 | 1,777,700 | — | — |
| 2013-11-18 | $18.50 | $18.50 | 1,462,200 | — | — |
| 2013-11-15 | $18.53 | $18.53 | 1,775,700 | — | — |
| 2013-11-14 | $18.52 | $18.52 | 2,080,000 | — | — |
| 2013-11-13 | $18.53 | $18.53 | 3,467,200 | — | — |
| 2013-11-12 | $18.36 | $18.36 | 1,737,700 | — | — |
| 2013-11-11 | $18.43 | $18.43 | 2,654,700 | — | — |
| 2013-11-08 | $18.28 | $18.28 | 4,079,700 | — | — |
| 2013-11-07 | $18.06 | $18.06 | 3,738,200 | — | — |
| 2013-11-06 | $18.42 | $18.42 | 2,978,900 | — | — |
| 2013-11-05 | $18.18 | $18.18 | 3,837,400 | — | — |
| 2013-11-04 | $18.16 | $18.16 | 7,261,000 | — | — |
| 2013-11-01 | $19.21 | $19.21 | 2,230,900 | — | — |
| 2013-10-31 | $19.36 | $19.36 | 2,963,200 | — | — |
| 2013-10-30 | $19.44 | $19.44 | 4,975,900 | — | — |
| 2013-10-29 | $19.65 | $19.65 | 7,737,700 | — | — |
| 2013-10-28 | $21.37 | $21.37 | 2,067,600 | — | — |
| 2013-10-25 | $21.23 | $21.23 | 1,135,400 | — | — |
| 2013-10-24 | $21.14 | $21.14 | 1,493,400 | — | — |
| 2013-10-23 | $21.19 | $21.19 | 1,960,700 | — | — |
| 2013-10-22 | $21.57 | $21.57 | 1,979,200 | — | — |
| 2013-10-21 | $21.28 | $21.28 | 1,160,900 | — | — |
| 2013-10-18 | $21.21 | $21.21 | 1,879,400 | — | — |
| 2013-10-17 | $21.10 | $21.10 | 982,400 | — | — |
| 2013-10-16 | $20.82 | $20.82 | 1,915,000 | — | — |
| 2013-10-15 | $20.58 | $20.58 | 1,753,200 | — | — |
| 2013-10-14 | $20.61 | $20.61 | 2,124,700 | — | — |
| 2013-10-11 | $20.66 | $20.66 | 1,623,600 | — | — |
| 2013-10-10 | $20.50 | $20.50 | 1,554,200 | — | — |
| 2013-10-09 | $19.84 | $19.84 | 1,746,100 | — | — |
| 2013-10-08 | $19.87 | $19.87 | 1,804,300 | — | — |
| 2013-10-07 | $20.16 | $20.16 | 2,349,300 | — | — |
| 2013-10-04 | $20.58 | $20.58 | 1,513,000 | — | — |
| 2013-10-03 | $20.50 | $20.50 | 2,388,100 | — | — |
| 2013-10-02 | $20.76 | $20.76 | 994,900 | — | — |
| 2013-10-01 | $20.79 | $20.79 | 1,961,100 | — | — |
| 2013-09-30 | $20.52 | $20.52 | 2,913,000 | — | — |
| 2013-09-27 | $20.77 | $20.77 | 1,345,800 | — | — |
| 2013-09-26 | $20.73 | $20.73 | 1,301,300 | — | — |
| 2013-09-25 | $20.81 | $20.81 | 1,388,100 | — | — |
| 2013-09-24 | $20.74 | $20.74 | 1,535,300 | — | — |
| 2013-09-23 | $20.90 | $20.90 | 2,209,600 | — | — |
| 2013-09-20 | $21.03 | $21.03 | 2,064,400 | — | — |
| 2013-09-19 | $21.35 | $21.35 | 1,657,200 | — | — |
| 2013-09-18 | $21.45 | $21.45 | 2,643,800 | — | — |
| 2013-09-17 | $21.18 | $21.18 | 2,135,900 | — | — |
| 2013-09-16 | $21.01 | $21.01 | 3,995,100 | — | — |
| 2013-09-13 | $20.91 | $20.91 | 3,539,600 | — | — |
| 2013-09-12 | $20.72 | $20.72 | 1,669,300 | — | — |
| 2013-09-11 | $20.80 | $20.80 | 2,152,800 | — | — |
| 2013-09-10 | $20.65 | $20.65 | 3,112,700 | — | — |
| 2013-09-09 | $20.32 | $20.32 | 2,304,600 | — | — |
| 2013-09-06 | $19.90 | $19.90 | 2,396,400 | — | — |
| 2013-09-05 | $20.02 | $20.02 | 1,917,100 | — | — |
| 2013-09-04 | $19.93 | $19.93 | 1,361,000 | — | — |
| 2013-09-03 | $19.82 | $19.82 | 1,893,400 | — | — |
| 2013-08-30 | $19.30 | $19.30 | 1,445,900 | — | — |
| 2013-08-29 | $19.41 | $19.41 | 1,752,900 | — | — |
| 2013-08-28 | $19.66 | $19.66 | 1,995,400 | — | — |
| 2013-08-27 | $19.77 | $19.77 | 2,053,500 | — | — |
| 2013-08-26 | $20.21 | $20.21 | 930,500 | — | — |
| 2013-08-23 | $20.60 | $20.60 | 974,000 | — | — |
| 2013-08-22 | $20.46 | $20.46 | 1,325,800 | — | — |
| 2013-08-21 | $20.00 | $20.00 | 1,903,300 | — | — |
| 2013-08-20 | $20.21 | $20.21 | 1,592,100 | — | — |
| 2013-08-19 | $20.21 | $20.21 | 1,196,700 | — | — |
| 2013-08-16 | $20.72 | $20.72 | 1,319,500 | — | — |
| 2013-08-15 | $20.52 | $20.52 | 1,234,000 | — | — |
| 2013-08-14 | $20.83 | $20.83 | 1,741,400 | — | — |
| 2013-08-13 | $20.63 | $20.63 | 1,257,700 | — | — |
| 2013-08-12 | $20.45 | $20.45 | 802,000 | — | — |
| 2013-08-09 | $20.49 | $20.49 | 1,046,300 | — | — |
| 2013-08-08 | $20.58 | $20.58 | 1,972,400 | — | — |
| 2013-08-07 | $20.27 | $20.27 | 1,561,700 | — | — |
| 2013-08-06 | $20.26 | $20.26 | 2,492,100 | — | — |
| 2013-08-05 | $20.39 | $20.39 | 2,337,400 | — | — |
| 2013-08-02 | $20.37 | $20.37 | 3,276,500 | — | — |
| 2013-08-01 | $19.92 | $19.92 | 2,254,600 | — | — |
| 2013-07-31 | $19.67 | $19.67 | 3,317,100 | — | — |
| 2013-07-30 | $19.55 | $19.55 | 3,099,500 | — | — |
| 2013-07-29 | $19.06 | $19.06 | 1,345,700 | — | — |
| 2013-07-26 | $19.17 | $19.17 | 1,331,500 | — | — |
| 2013-07-25 | $19.18 | $19.18 | 1,404,500 | — | — |
| 2013-07-24 | $19.09 | $19.09 | 1,770,400 | — | — |
| 2013-07-23 | $19.20 | $19.20 | 1,423,100 | — | — |
| 2013-07-22 | $19.24 | $19.24 | 3,939,100 | — | — |
| 2013-07-19 | $18.64 | $18.64 | 1,789,400 | — | — |
| 2013-07-18 | $18.39 | $18.39 | 1,123,700 | — | — |
| 2013-07-17 | $18.02 | $18.02 | 1,324,300 | — | — |
| 2013-07-16 | $17.81 | $17.81 | 862,900 | — | — |
| 2013-07-15 | $17.69 | $17.69 | 868,800 | — | — |
| 2013-07-12 | $17.61 | $17.61 | 817,500 | — | — |
| 2013-07-11 | $17.68 | $17.68 | 1,238,900 | — | — |
| 2013-07-10 | $17.25 | $17.25 | 1,697,500 | — | — |
| 2013-07-09 | $17.16 | $17.16 | 1,374,200 | — | — |
| 2013-07-08 | $17.14 | $17.14 | 1,293,600 | — | — |
| 2013-07-05 | $17.10 | $17.10 | 1,544,500 | — | — |
| 2013-07-03 | $16.99 | $16.99 | 1,069,400 | — | — |
| 2013-07-02 | $16.92 | $16.92 | 1,224,900 | — | — |
| 2013-07-01 | $17.20 | $17.20 | 1,078,900 | — | — |
| 2013-06-28 | $16.95 | $16.95 | 1,109,500 | — | — |
| 2013-06-27 | $17.13 | $17.13 | 1,182,500 | — | — |
| 2013-06-26 | $17.16 | $17.16 | 1,180,100 | — | — |
| 2013-06-25 | $17.05 | $17.05 | 2,218,700 | — | — |
| 2013-06-24 | $16.67 | $16.67 | 2,585,800 | — | — |
| 2013-06-21 | $16.92 | $16.92 | 2,792,900 | — | — |
| 2013-06-20 | $17.18 | $17.18 | 2,904,800 | — | — |
| 2013-06-19 | $17.72 | $17.72 | 1,710,600 | — | — |
| 2013-06-18 | $18.07 | $18.07 | 884,400 | — | — |
| 2013-06-17 | $17.92 | $17.92 | 1,081,100 | — | — |
| 2013-06-14 | $17.75 | $17.75 | 1,397,700 | — | — |
| 2013-06-13 | $17.88 | $17.88 | 1,846,400 | — | — |
| 2013-06-12 | $17.37 | $17.37 | 1,696,300 | — | — |
| 2013-06-11 | $17.68 | $17.68 | 1,713,700 | — | — |
| 2013-06-10 | $18.03 | $18.03 | 1,634,300 | — | — |
| 2013-06-07 | $18.16 | $18.16 | 1,427,700 | — | — |
| 2013-06-06 | $17.74 | $17.74 | 1,953,500 | — | — |
| 2013-06-05 | $17.57 | $17.57 | 2,188,300 | — | — |
| 2013-06-04 | $17.88 | $17.88 | 2,723,700 | — | — |
| 2013-06-03 | $17.89 | $17.89 | 3,076,900 | — | — |
| 2013-05-31 | $17.53 | $17.53 | 2,814,500 | — | — |
| 2013-05-30 | $17.96 | $17.96 | 4,795,500 | — | — |
| 2013-05-29 | $17.73 | $17.73 | 2,789,200 | — | — |
| 2013-05-28 | $17.82 | $17.82 | 3,307,100 | — | — |
| 2013-05-24 | $17.97 | $17.97 | 1,651,800 | — | — |
| 2013-05-23 | $17.94 | $17.94 | 3,174,700 | — | — |
| 2013-05-22 | $18.06 | $18.06 | 3,875,100 | — | — |
| 2013-05-21 | $18.42 | $18.42 | 2,801,200 | — | — |
| 2013-05-20 | $18.58 | $18.58 | 2,590,800 | — | — |
| 2013-05-17 | $18.55 | $18.55 | 2,919,400 | — | — |
| 2013-05-16 | $18.04 | $18.04 | 1,922,500 | — | — |
| 2013-05-15 | $18.31 | $18.31 | 2,636,700 | — | — |
| 2013-05-14 | $18.02 | $18.02 | 3,388,600 | — | — |
| 2013-05-13 | $17.93 | $17.93 | 2,256,700 | — | — |
| 2013-05-10 | $18.21 | $18.21 | 2,055,900 | — | — |
| 2013-05-09 | $18.22 | $18.22 | 2,711,100 | — | — |
| 2013-05-08 | $18.37 | $18.37 | 2,240,700 | — | — |
| 2013-05-07 | $18.06 | $18.06 | 1,905,500 | — | — |
| 2013-05-06 | $17.85 | $17.85 | 1,815,900 | — | — |
| 2013-05-03 | $18.01 | $18.01 | 2,769,200 | — | — |
| 2013-05-02 | $17.99 | $17.99 | 3,496,200 | — | — |
| 2013-05-01 | $17.74 | $17.74 | 2,905,100 | — | — |
| 2013-04-30 | $17.79 | $17.79 | 6,831,700 | — | — |
| 2013-04-29 | $16.78 | $16.78 | 2,575,300 | — | — |
| 2013-04-26 | $16.54 | $16.54 | 2,292,000 | — | — |
| 2013-04-25 | $16.50 | $16.50 | 3,807,200 | — | — |
| 2013-04-24 | $16.34 | $16.34 | 1,884,800 | — | — |
| 2013-04-23 | $16.23 | $16.23 | 3,651,900 | — | — |
| 2013-04-22 | $16.02 | $16.02 | 1,971,700 | — | — |
| 2013-04-19 | $15.82 | $15.82 | 4,651,200 | — | — |
| 2013-04-18 | $15.19 | $15.19 | 2,565,100 | — | — |
| 2013-04-17 | $15.59 | $15.59 | 3,338,600 | — | — |
| 2013-04-16 | $16.32 | $16.32 | 4,089,800 | — | — |
| 2013-04-15 | $15.62 | $15.62 | 3,398,200 | — | — |
| 2013-04-12 | $16.09 | $16.09 | 1,285,600 | — | — |
| 2013-04-11 | $16.17 | $16.17 | 3,452,400 | — | — |
| 2013-04-10 | $15.95 | $15.95 | 3,444,000 | — | — |
| 2013-04-09 | $15.44 | $15.44 | 2,160,400 | — | — |
| 2013-04-08 | $15.25 | $15.25 | 1,917,200 | — | — |
| 2013-04-05 | $15.38 | $15.38 | 2,155,000 | — | — |
| 2013-04-04 | $15.27 | $15.27 | 2,413,500 | — | — |
| 2013-04-03 | $15.26 | $15.26 | 3,656,800 | — | — |
| 2013-04-02 | $15.49 | $15.49 | 2,278,500 | — | — |
| 2013-04-01 | $15.22 | $15.22 | 1,583,000 | — | — |
| 2013-03-28 | $15.39 | $15.39 | 1,606,000 | — | — |
| 2013-03-27 | $15.31 | $15.31 | 2,128,900 | — | — |
| 2013-03-26 | $15.59 | $15.59 | 2,636,000 | — | — |
| 2013-03-25 | $15.43 | $15.43 | 4,310,100 | — | — |
| 2013-03-22 | $15.60 | $15.60 | 3,483,200 | — | — |
| 2013-03-21 | $15.35 | $15.35 | 2,776,200 | — | — |
| 2013-03-20 | $15.53 | $15.53 | 3,327,600 | — | — |
| 2013-03-19 | $15.60 | $15.60 | 5,351,400 | — | — |
| 2013-03-18 | $16.01 | $16.01 | 2,401,800 | — | — |
| 2013-03-15 | $16.38 | $16.38 | 3,650,800 | — | — |
| 2013-03-14 | $16.23 | $16.23 | 2,917,300 | — | — |
| 2013-03-13 | $15.86 | $15.86 | 1,665,200 | — | — |
| 2013-03-12 | $15.95 | $15.95 | 3,989,000 | — | — |
| 2013-03-11 | $15.91 | $15.91 | 2,900,700 | — | — |
| 2013-03-08 | $15.89 | $15.89 | 2,995,200 | — | — |
| 2013-03-07 | $15.81 | $15.81 | 2,678,400 | — | — |
| 2013-03-06 | $15.67 | $15.67 | 2,695,800 | — | — |
| 2013-03-05 | $15.57 | $15.57 | 2,937,300 | — | — |
| 2013-03-04 | $15.41 | $15.41 | 4,485,500 | — | — |
| 2013-03-01 | $15.52 | $15.52 | 9,736,400 | — | — |
| 2013-02-28 | $15.81 | $15.81 | 3,111,400 | — | — |
| 2013-02-27 | $16.06 | $16.06 | 2,877,200 | — | — |
| 2013-02-26 | $15.81 | $15.81 | 6,225,000 | — | — |
| 2013-02-25 | $15.43 | $15.43 | 7,394,300 | — | — |
| 2013-02-22 | $16.10 | $16.10 | 5,847,400 | — | — |
| 2013-02-21 | $16.06 | $16.06 | 5,634,800 | — | — |
| 2013-02-20 | $16.44 | $16.44 | 6,181,300 | — | — |
| 2013-02-19 | $16.57 | $16.57 | 2,107,800 | — | — |
| 2013-02-15 | $16.50 | $16.50 | 2,254,600 | — | — |
| 2013-02-14 | $16.85 | $16.85 | 1,707,900 | — | — |
| 2013-02-13 | $16.95 | $16.95 | 2,274,500 | — | — |
| 2013-02-12 | $17.08 | $17.08 | 1,989,800 | — | — |
| 2013-02-11 | $16.60 | $16.60 | 1,993,300 | — | — |
| 2013-02-08 | $16.84 | $16.84 | 2,340,800 | — | — |
| 2013-02-07 | $16.83 | $16.83 | 2,728,800 | — | — |
| 2013-02-06 | $17.28 | $17.28 | 2,627,200 | — | — |
| 2013-02-05 | $17.16 | $17.16 | 2,401,600 | — | — |
| 2013-02-04 | $17.19 | $17.19 | 2,150,600 | — | — |
| 2013-02-01 | $17.58 | $17.58 | 1,848,600 | — | — |
| 2013-01-31 | $17.37 | $17.37 | 2,348,900 | — | — |
| 2013-01-30 | $17.29 | $17.29 | 2,779,100 | — | — |
| 2013-01-29 | $17.55 | $17.55 | 1,967,500 | — | — |
| 2013-01-28 | $17.51 | $17.51 | 1,296,200 | — | — |
| 2013-01-25 | $17.48 | $17.48 | 2,716,300 | — | — |
| 2013-01-24 | $17.40 | $17.40 | 3,425,100 | — | — |
| 2013-01-23 | $17.12 | $17.12 | 1,482,300 | — | — |
| 2013-01-22 | $17.24 | $17.24 | 2,639,300 | — | — |
| 2013-01-18 | $17.29 | $17.29 | 1,716,500 | — | — |
| 2013-01-17 | $17.32 | $17.32 | 2,286,000 | — | — |
| 2013-01-16 | $17.25 | $17.25 | 5,280,000 | — | — |
| 2013-01-15 | $17.44 | $17.44 | 2,779,600 | — | — |
| 2013-01-14 | $17.34 | $17.34 | 2,970,000 | — | — |
| 2013-01-11 | $17.29 | $17.29 | 2,138,500 | — | — |
| 2013-01-10 | $17.15 | $17.15 | 3,003,100 | — | — |
| 2013-01-09 | $16.81 | $16.81 | 4,344,700 | — | — |
| 2013-01-08 | $16.44 | $16.44 | 2,572,700 | — | — |
| 2013-01-07 | $16.34 | $16.34 | 1,766,100 | — | — |
| 2013-01-04 | $16.07 | $16.07 | 1,967,500 | — | — |
| 2013-01-03 | $16.00 | $16.00 | 2,024,700 | — | — |
| 2013-01-02 | $16.36 | $16.36 | 3,105,100 | — | — |