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
- 1996-12-11 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 | $20.90 | $43.87 | 2,357,143 | — | — |
| 2013-12-30 | $20.78 | $43.63 | 3,295,208 | — | — |
| 2013-12-27 | $20.74 | $43.54 | 1,880,857 | — | — |
| 2013-12-26 | $20.61 | $43.28 | 1,843,693 | — | — |
| 2013-12-24 | $20.80 | $43.66 | 1,371,808 | — | — |
| 2013-12-23 | $20.56 | $43.16 | 2,547,038 | — | — |
| 2013-12-20 | $20.44 | $42.92 | 5,454,469 | — | — |
| 2013-12-19 | $20.15 | $42.30 | 1,892,756 | — | — |
| 2013-12-18 | $20.22 | $42.45 | 3,495,698 | — | — |
| 2013-12-17 | $20.09 | $42.17 | 4,556,665 | — | — |
| 2013-12-16 | $19.85 | $41.68 | 3,983,394 | — | — |
| 2013-12-13 | $19.82 | $41.60 | 4,058,537 | — | — |
| 2013-12-12 | $19.67 | $41.31 | 4,474,839 | — | — |
| 2013-12-11 | $19.61 | $41.18 | 3,165,949 | — | — |
| 2013-12-10 | $19.87 | $41.71 | 3,887,550 | — | — |
| 2013-12-09 | $19.87 | $41.72 | 3,060,325 | — | — |
| 2013-12-06 | $20.05 | $42.09 | 3,260,652 | — | — |
| 2013-12-05 | $19.78 | $41.53 | 6,214,375 | — | — |
| 2013-12-04 | $20.08 | $42.16 | 6,110,218 | — | — |
| 2013-12-03 | $20.40 | $42.83 | 14,139,598 | — | — |
| 2013-12-02 | $20.98 | $44.04 | 3,148,834 | — | — |
| 2013-11-29 | $21.44 | $45.02 | 1,207,178 | — | — |
| 2013-11-27 | $21.34 | $44.81 | 2,730,413 | — | — |
| 2013-11-26 | $21.06 | $44.22 | 3,767,419 | — | — |
| 2013-11-25 | $21.09 | $44.28 | 2,911,995 | — | — |
| 2013-11-22 | $21.45 | $45.04 | 1,740,677 | — | — |
| 2013-11-21 | $21.63 | $45.40 | 2,631,309 | — | — |
| 2013-11-20 | $21.29 | $44.71 | 3,350,139 | — | — |
| 2013-11-19 | $21.25 | $44.60 | 4,174,104 | — | — |
| 2013-11-18 | $22.09 | $46.38 | 2,097,647 | — | — |
| 2013-11-15 | $22.58 | $47.41 | 2,021,037 | — | — |
| 2013-11-14 | $22.75 | $47.77 | 2,466,516 | — | — |
| 2013-11-13 | $22.45 | $47.14 | 2,306,613 | — | — |
| 2013-11-12 | $22.37 | $46.96 | 6,606,553 | — | — |
| 2013-11-11 | $21.83 | $45.83 | 9,429,876 | — | — |
| 2013-11-08 | $22.42 | $47.06 | 4,708,907 | — | — |
| 2013-11-07 | $21.79 | $45.75 | 5,811,765 | — | — |
| 2013-11-06 | $22.40 | $47.03 | 1,770,995 | — | — |
| 2013-11-05 | $22.63 | $47.52 | 2,464,886 | — | — |
| 2013-11-04 | $22.60 | $47.45 | 2,831,962 | — | — |
| 2013-11-01 | $22.12 | $46.43 | 3,194,474 | — | — |
| 2013-10-31 | $22.42 | $47.08 | 2,533,835 | — | — |
| 2013-10-30 | $22.65 | $47.55 | 3,179,804 | — | — |
| 2013-10-29 | $22.83 | $47.93 | 4,998,395 | — | — |
| 2013-10-28 | $22.21 | $46.64 | 7,886,429 | — | — |
| 2013-10-25 | $22.24 | $46.69 | 21,194,075 | — | — |
| 2013-10-24 | $24.87 | $52.20 | 4,607,195 | — | — |
| 2013-10-23 | $24.72 | $51.89 | 1,950,784 | — | — |
| 2013-10-22 | $25.15 | $52.81 | 1,672,869 | — | — |
| 2013-10-21 | $25.31 | $53.13 | 2,415,171 | — | — |
| 2013-10-18 | $24.91 | $52.29 | 2,874,831 | — | — |
| 2013-10-17 | $24.86 | $52.19 | 5,462,619 | — | — |
| 2013-10-16 | $24.99 | $52.46 | 2,052,985 | — | — |
| 2013-10-15 | $24.84 | $52.15 | 2,863,421 | — | — |
| 2013-10-14 | $24.67 | $51.80 | 2,614,683 | — | — |
| 2013-10-11 | $24.74 | $51.93 | 2,098,625 | — | — |
| 2013-10-10 | $24.52 | $51.47 | 2,071,567 | — | — |
| 2013-10-09 | $23.71 | $49.77 | 4,743,463 | — | — |
| 2013-10-08 | $24.33 | $51.08 | 3,630,173 | — | — |
| 2013-10-07 | $24.91 | $52.29 | 3,581,110 | — | — |
| 2013-10-04 | $25.50 | $53.53 | 2,738,563 | — | — |
| 2013-10-03 | $24.85 | $52.17 | 3,336,773 | — | — |
| 2013-10-02 | $24.63 | $51.71 | 1,216,143 | — | — |
| 2013-10-01 | $24.72 | $51.89 | 4,451,693 | — | — |
| 2013-09-30 | $24.30 | $51.02 | 1,899,928 | — | — |
| 2013-09-27 | $24.33 | $51.07 | 1,363,495 | — | — |
| 2013-09-26 | $24.50 | $51.44 | 1,740,351 | — | — |
| 2013-09-25 | $24.30 | $51.02 | 1,756,977 | — | — |
| 2013-09-24 | $24.23 | $50.86 | 2,904,823 | — | — |
| 2013-09-23 | $24.15 | $50.70 | 2,904,823 | — | — |
| 2013-09-20 | $23.72 | $49.80 | 2,031,795 | — | — |
| 2013-09-19 | $23.92 | $50.22 | 1,009,948 | — | — |
| 2013-09-18 | $24.07 | $50.54 | 2,959,102 | — | — |
| 2013-09-17 | $23.93 | $50.23 | 1,394,465 | — | — |
| 2013-09-16 | $23.40 | $49.14 | 1,493,080 | — | — |
| 2013-09-13 | $23.42 | $49.16 | 1,014,349 | — | — |
| 2013-09-12 | $23.42 | $49.16 | 1,328,287 | — | — |
| 2013-09-11 | $23.39 | $49.11 | 884,275 | — | — |
| 2013-09-10 | $23.52 | $49.37 | 1,994,305 | — | — |
| 2013-09-09 | $23.01 | $48.30 | 1,648,582 | — | — |
| 2013-09-06 | $22.45 | $47.14 | 1,626,577 | — | — |
| 2013-09-05 | $22.48 | $47.19 | 2,620,062 | — | — |
| 2013-09-04 | $22.15 | $46.50 | 1,263,902 | — | — |
| 2013-09-03 | $21.80 | $45.76 | 2,548,994 | — | — |
| 2013-08-30 | $21.83 | $45.83 | 1,037,169 | — | — |
| 2013-08-29 | $22.15 | $46.51 | 986,802 | — | — |
| 2013-08-28 | $22.04 | $46.28 | 949,149 | — | — |
| 2013-08-27 | $21.96 | $46.10 | 1,426,576 | — | — |
| 2013-08-26 | $22.50 | $47.25 | 1,331,547 | — | — |
| 2013-08-23 | $22.53 | $47.30 | 1,414,188 | — | — |
| 2013-08-22 | $22.71 | $47.68 | 972,295 | — | — |
| 2013-08-21 | $22.59 | $47.43 | 2,519,165 | — | — |
| 2013-08-20 | $22.69 | $47.64 | 2,002,781 | — | — |
| 2013-08-19 | $22.48 | $47.21 | 1,140,185 | — | — |
| 2013-08-16 | $22.94 | $48.17 | 3,296,512 | — | — |
| 2013-08-15 | $22.74 | $47.73 | 2,774,749 | — | — |
| 2013-08-14 | $22.99 | $48.28 | 1,704,980 | — | — |
| 2013-08-13 | $22.70 | $47.66 | 1,531,059 | — | — |
| 2013-08-12 | $22.55 | $47.34 | 1,662,600 | — | — |
| 2013-08-09 | $22.33 | $46.88 | 1,025,107 | — | — |
| 2013-08-08 | $22.08 | $46.36 | 1,358,931 | — | — |
| 2013-08-07 | $21.82 | $45.80 | 1,466,837 | — | — |
| 2013-08-06 | $22.08 | $46.36 | 1,482,485 | — | — |
| 2013-08-05 | $22.42 | $47.08 | 1,844,834 | — | — |
| 2013-08-02 | $22.63 | $47.50 | 1,316,388 | — | — |
| 2013-08-01 | $22.47 | $47.17 | 4,896,683 | — | — |
| 2013-07-31 | $22.09 | $46.37 | 6,259,852 | — | — |
| 2013-07-30 | $21.79 | $45.75 | 1,612,070 | — | — |
| 2013-07-29 | $21.74 | $45.65 | 1,652,983 | — | — |
| 2013-07-26 | $21.62 | $45.39 | 1,232,280 | — | — |
| 2013-07-25 | $21.68 | $45.52 | 1,173,926 | — | — |
| 2013-07-24 | $21.23 | $44.58 | 998,538 | — | — |
| 2013-07-23 | $21.40 | $44.94 | 1,344,913 | — | — |
| 2013-07-22 | $21.45 | $45.03 | 1,515,900 | — | — |
| 2013-07-19 | $21.55 | $45.24 | 1,850,213 | — | — |
| 2013-07-18 | $21.79 | $45.75 | 1,140,511 | — | — |
| 2013-07-17 | $21.72 | $45.61 | 2,433,427 | — | — |
| 2013-07-16 | $21.71 | $45.58 | 2,204,738 | — | — |
| 2013-07-15 | $21.61 | $45.38 | 2,427,070 | — | — |
| 2013-07-12 | $21.33 | $44.77 | 2,255,105 | — | — |
| 2013-07-11 | $21.36 | $44.84 | 1,910,849 | — | — |
| 2013-07-10 | $20.83 | $43.73 | 2,302,538 | — | — |
| 2013-07-09 | $20.47 | $42.97 | 2,644,675 | — | — |
| 2013-07-08 | $20.47 | $42.97 | 1,231,954 | — | — |
| 2013-07-05 | $20.51 | $43.06 | 1,902,862 | — | — |
| 2013-07-03 | $20.18 | $42.38 | 1,628,370 | — | — |
| 2013-07-02 | $20.44 | $42.92 | 1,283,788 | — | — |
| 2013-07-01 | $20.45 | $42.94 | 1,843,041 | — | — |
| 2013-06-28 | $20.24 | $42.49 | 1,562,029 | — | — |
| 2013-06-27 | $20.29 | $42.61 | 1,952,414 | — | — |
| 2013-06-26 | $20.00 | $41.99 | 1,982,569 | — | — |
| 2013-06-25 | $19.82 | $41.60 | 1,011,415 | — | — |
| 2013-06-24 | $19.65 | $41.26 | 2,229,188 | — | — |
| 2013-06-21 | $20.03 | $42.05 | 3,018,760 | — | — |
| 2013-06-20 | $19.77 | $41.51 | 2,393,981 | — | — |
| 2013-06-19 | $20.60 | $43.24 | 1,017,120 | — | — |
| 2013-06-18 | $20.89 | $43.86 | 1,668,794 | — | — |
| 2013-06-17 | $20.71 | $43.47 | 840,591 | — | — |
| 2013-06-14 | $20.34 | $42.71 | 946,867 | — | — |
| 2013-06-13 | $20.60 | $43.24 | 1,256,404 | — | — |
| 2013-06-12 | $20.19 | $42.39 | 1,246,787 | — | — |
| 2013-06-11 | $20.46 | $42.96 | 1,778,982 | — | — |
| 2013-06-10 | $20.55 | $43.15 | 1,212,394 | — | — |
| 2013-06-07 | $20.74 | $43.55 | 1,460,806 | — | — |
| 2013-06-06 | $20.33 | $42.67 | 1,333,014 | — | — |
| 2013-06-05 | $20.09 | $42.18 | 2,203,108 | — | — |
| 2013-06-04 | $20.34 | $42.70 | 1,747,686 | — | — |
| 2013-06-03 | $20.36 | $42.75 | 3,161,385 | — | — |
| 2013-05-31 | $20.49 | $43.02 | 2,567,250 | — | — |
| 2013-05-30 | $20.56 | $43.16 | 5,382,586 | — | — |
| 2013-05-29 | $19.56 | $41.06 | 2,054,126 | — | — |
| 2013-05-28 | $19.52 | $40.99 | 1,244,505 | — | — |
| 2013-05-24 | $19.42 | $40.78 | 1,485,582 | — | — |
| 2013-05-23 | $19.35 | $40.62 | 2,461,626 | — | — |
| 2013-05-22 | $19.53 | $41.00 | 3,749,815 | — | — |
| 2013-05-21 | $19.58 | $41.11 | 2,758,286 | — | — |
| 2013-05-20 | $19.46 | $40.86 | 2,192,187 | — | — |
| 2013-05-17 | $19.31 | $40.55 | 2,399,849 | — | — |
| 2013-05-16 | $18.94 | $39.76 | 2,573,770 | — | — |
| 2013-05-15 | $18.97 | $39.83 | 2,204,901 | — | — |
| 2013-05-14 | $18.77 | $39.41 | 2,736,770 | — | — |
| 2013-05-13 | $18.40 | $38.64 | 1,762,845 | — | — |
| 2013-05-10 | $18.29 | $38.40 | 2,390,884 | — | — |
| 2013-05-09 | $18.31 | $38.45 | 1,533,667 | — | — |
| 2013-05-08 | $18.40 | $38.63 | 2,211,421 | — | — |
| 2013-05-07 | $18.39 | $38.62 | 2,299,604 | — | — |
| 2013-05-06 | $18.37 | $38.56 | 2,598,872 | — | — |
| 2013-05-03 | $18.31 | $38.43 | 3,463,587 | — | — |
| 2013-05-02 | $17.83 | $37.43 | 3,129,274 | — | — |
| 2013-05-01 | $17.91 | $37.61 | 6,101,253 | — | — |
| 2013-04-30 | $16.73 | $35.12 | 3,228,378 | — | — |
| 2013-04-29 | $16.47 | $34.58 | 2,660,323 | — | — |
| 2013-04-26 | $16.28 | $34.18 | 2,230,655 | — | — |
| 2013-04-25 | $16.39 | $34.42 | 1,311,172 | — | — |
| 2013-04-24 | $16.33 | $34.29 | 1,863,742 | — | — |
| 2013-04-23 | $16.36 | $34.34 | 1,525,191 | — | — |
| 2013-04-22 | $16.08 | $33.76 | 3,477,605 | — | — |
| 2013-04-19 | $16.07 | $33.73 | 2,074,664 | — | — |
| 2013-04-18 | $16.10 | $33.81 | 2,461,626 | — | — |
| 2013-04-17 | $16.49 | $34.62 | 2,725,849 | — | — |
| 2013-04-16 | $16.67 | $35.01 | 2,210,606 | — | — |
| 2013-04-15 | $16.66 | $34.98 | 2,299,767 | — | — |
| 2013-04-12 | $17.30 | $36.32 | 2,112,317 | — | — |
| 2013-04-11 | $17.38 | $36.49 | 2,703,192 | — | — |
| 2013-04-10 | $17.06 | $35.81 | 1,879,716 | — | — |
| 2013-04-09 | $16.60 | $34.84 | 2,160,728 | — | — |
| 2013-04-08 | $16.59 | $34.83 | 1,999,684 | — | — |
| 2013-04-05 | $16.18 | $33.98 | 2,071,404 | — | — |
| 2013-04-04 | $16.30 | $34.22 | 1,285,255 | — | — |
| 2013-04-03 | $16.23 | $34.07 | 1,808,159 | — | — |
| 2013-04-02 | $16.49 | $34.62 | 2,585,343 | — | — |
| 2013-04-01 | $16.63 | $34.91 | 1,488,353 | — | — |
| 2013-03-28 | $16.91 | $35.50 | 1,979,146 | — | — |
| 2013-03-27 | $16.48 | $34.61 | 1,199,028 | — | — |
| 2013-03-26 | $16.50 | $34.64 | 2,711,505 | — | — |
| 2013-03-25 | $16.37 | $34.38 | 1,978,983 | — | — |
| 2013-03-22 | $16.51 | $34.66 | 2,121,771 | — | — |
| 2013-03-21 | $16.46 | $34.56 | 2,559,263 | — | — |
| 2013-03-20 | $16.80 | $35.28 | 1,652,168 | — | — |
| 2013-03-19 | $16.63 | $34.91 | 1,980,613 | — | — |
| 2013-03-18 | $16.74 | $35.15 | 1,327,635 | — | — |
| 2013-03-15 | $16.73 | $35.12 | 2,639,296 | — | — |
| 2013-03-14 | $16.89 | $35.46 | 2,111,176 | — | — |
| 2013-03-13 | $16.73 | $35.12 | 2,054,126 | — | — |
| 2013-03-12 | $16.90 | $35.47 | 2,723,078 | — | — |
| 2013-03-11 | $16.98 | $35.65 | 1,497,644 | — | — |
| 2013-03-08 | $16.81 | $35.29 | 2,288,683 | — | — |
| 2013-03-07 | $16.77 | $35.20 | 3,043,862 | — | — |
| 2013-03-06 | $16.78 | $35.23 | 1,754,532 | — | — |
| 2013-03-05 | $16.73 | $35.12 | 7,200,688 | — | — |
| 2013-03-04 | $16.62 | $34.89 | 2,416,964 | — | — |
| 2013-03-01 | $16.82 | $35.32 | 2,801,807 | — | — |
| 2013-02-28 | $16.92 | $35.52 | 2,077,761 | — | — |
| 2013-02-27 | $16.83 | $35.33 | 1,481,670 | — | — |
| 2013-02-26 | $16.53 | $34.71 | 1,510,032 | — | — |
| 2013-02-25 | $16.44 | $34.52 | 1,955,674 | — | — |
| 2013-02-22 | $16.96 | $35.60 | 1,501,882 | — | — |
| 2013-02-21 | $16.80 | $35.27 | 3,996,271 | — | — |
| 2013-02-20 | $17.21 | $36.14 | 3,602,463 | — | — |
| 2013-02-19 | $17.73 | $37.22 | 3,065,867 | — | — |
| 2013-02-15 | $17.64 | $37.03 | 1,142,793 | — | — |
| 2013-02-14 | $17.63 | $37.01 | 1,767,083 | — | — |
| 2013-02-13 | $17.61 | $36.98 | 2,055,919 | — | — |
| 2013-02-12 | $17.50 | $36.75 | 3,559,757 | — | — |
| 2013-02-11 | $17.78 | $37.33 | 2,250,704 | — | — |
| 2013-02-08 | $17.90 | $37.58 | 7,067,680 | — | — |
| 2013-02-07 | $17.15 | $36.01 | 4,568,727 | — | — |
| 2013-02-06 | $17.07 | $35.83 | 2,522,099 | — | — |
| 2013-02-05 | $17.15 | $36.00 | 2,823,160 | — | — |
| 2013-02-04 | $17.09 | $35.87 | 2,339,865 | — | — |
| 2013-02-01 | $17.18 | $36.08 | 2,121,119 | — | — |
| 2013-01-31 | $17.04 | $35.77 | 3,243,537 | — | — |
| 2013-01-30 | $16.62 | $34.89 | 4,016,809 | — | — |
| 2013-01-29 | $16.93 | $35.54 | 2,189,742 | — | — |
| 2013-01-28 | $17.18 | $36.06 | 1,882,161 | — | — |
| 2013-01-25 | $17.23 | $36.17 | 1,924,378 | — | — |
| 2013-01-24 | $16.97 | $35.63 | 3,901,079 | — | — |
| 2013-01-23 | $17.14 | $35.99 | 2,310,199 | — | — |
| 2013-01-22 | $17.28 | $36.27 | 2,442,881 | — | — |
| 2013-01-18 | $17.04 | $35.78 | 1,627,392 | — | — |
| 2013-01-17 | $16.93 | $35.55 | 2,517,535 | — | — |
| 2013-01-16 | $16.79 | $35.24 | 2,939,379 | — | — |
| 2013-01-15 | $16.87 | $35.41 | 5,469,628 | — | — |
| 2013-01-14 | $16.65 | $34.96 | 3,833,760 | — | — |
| 2013-01-11 | $16.26 | $34.15 | 2,174,909 | — | — |
| 2013-01-10 | $16.25 | $34.12 | 2,167,574 | — | — |
| 2013-01-09 | $16.32 | $34.26 | 1,352,574 | — | — |
| 2013-01-08 | $16.20 | $34.00 | 1,842,552 | — | — |
| 2013-01-07 | $16.20 | $34.02 | 1,273,030 | — | — |
| 2013-01-04 | $16.26 | $34.13 | 1,926,823 | — | — |
| 2013-01-03 | $16.04 | $33.67 | 1,772,299 | — | — |
| 2013-01-02 | $16.07 | $33.75 | 2,605,881 | — | — |