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
- 2011-07-20 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 | $25.48 | $25.48 | 2,113,092 | — | — |
| 2013-12-30 | $25.06 | $25.06 | 1,491,255 | — | — |
| 2013-12-27 | $25.17 | $25.17 | 1,986,095 | — | — |
| 2013-12-26 | $25.87 | $25.87 | 1,437,698 | — | — |
| 2013-12-24 | $25.82 | $25.82 | 1,019,826 | — | — |
| 2013-12-23 | $26.09 | $26.09 | 3,478,954 | — | — |
| 2013-12-20 | $24.90 | $24.90 | 3,440,470 | — | — |
| 2013-12-19 | $24.85 | $24.85 | 2,316,416 | — | — |
| 2013-12-18 | $24.71 | $24.71 | 4,577,030 | — | — |
| 2013-12-17 | $24.31 | $24.31 | 3,438,225 | — | — |
| 2013-12-16 | $24.02 | $24.02 | 3,127,787 | — | — |
| 2013-12-13 | $23.36 | $23.36 | 3,420,586 | — | — |
| 2013-12-12 | $22.84 | $22.84 | 3,644,114 | — | — |
| 2013-12-11 | $22.69 | $22.69 | 3,144,784 | — | — |
| 2013-12-10 | $23.42 | $23.42 | 2,901,373 | — | — |
| 2013-12-09 | $23.54 | $23.54 | 4,034,085 | — | — |
| 2013-12-06 | $23.02 | $23.02 | 3,484,726 | — | — |
| 2013-12-05 | $22.39 | $22.39 | 2,755,775 | — | — |
| 2013-12-04 | $22.23 | $22.23 | 4,590,821 | — | — |
| 2013-12-03 | $22.63 | $22.63 | 3,931,141 | — | — |
| 2013-12-02 | $23.31 | $23.31 | 3,384,026 | — | — |
| 2013-11-29 | $24.52 | $24.52 | 1,238,223 | — | — |
| 2013-11-27 | $24.30 | $24.30 | 2,053,442 | — | — |
| 2013-11-26 | $24.00 | $24.00 | 4,013,240 | — | — |
| 2013-11-25 | $22.76 | $22.76 | 2,219,565 | — | — |
| 2013-11-22 | $22.78 | $22.78 | 3,898,429 | — | — |
| 2013-11-21 | $23.38 | $23.38 | 3,559,449 | — | — |
| 2013-11-20 | $22.76 | $22.76 | 6,954,059 | — | — |
| 2013-11-19 | $24.04 | $24.04 | 6,175,399 | — | — |
| 2013-11-18 | $24.79 | $24.79 | 3,288,779 | — | — |
| 2013-11-15 | $26.07 | $26.07 | 4,112,015 | — | — |
| 2013-11-14 | $25.92 | $25.92 | 3,261,840 | — | — |
| 2013-11-13 | $25.74 | $25.74 | 5,089,188 | — | — |
| 2013-11-12 | $24.27 | $24.27 | 2,312,888 | — | — |
| 2013-11-11 | $23.98 | $23.98 | 2,919,332 | — | — |
| 2013-11-08 | $24.10 | $24.10 | 3,520,645 | — | — |
| 2013-11-07 | $23.31 | $23.31 | 7,647,092 | — | — |
| 2013-11-06 | $24.57 | $24.57 | 13,796,514 | — | — |
| 2013-11-05 | $25.67 | $25.67 | 4,918,255 | — | — |
| 2013-11-04 | $25.34 | $25.34 | 3,125,222 | — | — |
| 2013-11-01 | $24.89 | $24.89 | 2,393,063 | — | — |
| 2013-10-31 | $24.83 | $24.83 | 3,023,880 | — | — |
| 2013-10-30 | $25.52 | $25.52 | 3,908,371 | — | — |
| 2013-10-29 | $26.04 | $26.04 | 4,018,050 | — | — |
| 2013-10-28 | $25.91 | $25.91 | 4,852,512 | — | — |
| 2013-10-25 | $24.90 | $24.90 | 2,984,434 | — | — |
| 2013-10-24 | $25.48 | $25.48 | 2,540,906 | — | — |
| 2013-10-23 | $25.00 | $25.00 | 3,019,711 | — | — |
| 2013-10-22 | $24.72 | $24.72 | 4,035,368 | — | — |
| 2013-10-21 | $25.41 | $25.41 | 3,000,790 | — | — |
| 2013-10-18 | $26.24 | $26.24 | 4,424,377 | — | — |
| 2013-10-17 | $25.18 | $25.18 | 3,323,735 | — | — |
| 2013-10-16 | $26.01 | $26.01 | 3,308,021 | — | — |
| 2013-10-15 | $25.38 | $25.38 | 2,843,326 | — | — |
| 2013-10-14 | $25.41 | $25.41 | 2,925,105 | — | — |
| 2013-10-11 | $25.68 | $25.68 | 3,118,487 | — | — |
| 2013-10-10 | $25.07 | $25.07 | 3,745,135 | — | — |
| 2013-10-09 | $24.78 | $24.78 | 4,921,142 | — | — |
| 2013-10-08 | $24.57 | $24.57 | 6,211,318 | — | — |
| 2013-10-07 | $25.26 | $25.26 | 5,290,267 | — | — |
| 2013-10-04 | $25.89 | $25.89 | 6,156,799 | — | — |
| 2013-10-03 | $27.25 | $27.25 | 3,959,683 | — | — |
| 2013-10-02 | $27.93 | $27.93 | 5,982,659 | — | — |
| 2013-10-01 | $27.06 | $27.06 | 5,104,261 | — | — |
| 2013-09-30 | $26.29 | $26.29 | 3,989,829 | — | — |
| 2013-09-27 | $27.42 | $27.42 | 2,913,239 | — | — |
| 2013-09-26 | $26.98 | $26.98 | 2,737,816 | — | — |
| 2013-09-25 | $27.09 | $27.09 | 4,295,135 | — | — |
| 2013-09-24 | $27.91 | $27.91 | 3,943,648 | — | — |
| 2013-09-23 | $27.78 | $27.78 | 5,033,066 | — | — |
| 2013-09-20 | $28.69 | $28.69 | 12,464,326 | — | — |
| 2013-09-19 | $30.64 | $30.64 | 3,640,586 | — | — |
| 2013-09-18 | $31.01 | $31.01 | 2,999,186 | — | — |
| 2013-09-17 | $30.53 | $30.53 | 1,792,392 | — | — |
| 2013-09-16 | $30.01 | $30.01 | 2,533,530 | — | — |
| 2013-09-13 | $29.81 | $29.81 | 3,109,507 | — | — |
| 2013-09-12 | $30.41 | $30.41 | 2,348,165 | — | — |
| 2013-09-11 | $31.34 | $31.34 | 3,135,484 | — | — |
| 2013-09-10 | $30.86 | $30.86 | 2,579,390 | — | — |
| 2013-09-09 | $30.01 | $30.01 | 3,839,100 | — | — |
| 2013-09-06 | $29.59 | $29.59 | 6,080,793 | — | — |
| 2013-09-05 | $30.72 | $30.72 | 3,334,318 | — | — |
| 2013-09-04 | $31.34 | $31.34 | 5,035,311 | — | — |
| 2013-09-03 | $30.90 | $30.90 | 4,483,065 | — | — |
| 2013-08-30 | $30.07 | $30.07 | 4,909,596 | — | — |
| 2013-08-29 | $29.82 | $29.82 | 7,872,223 | — | — |
| 2013-08-28 | $27.75 | $27.75 | 4,596,914 | — | — |
| 2013-08-27 | $26.56 | $26.56 | 2,518,778 | — | — |
| 2013-08-26 | $27.16 | $27.16 | 3,287,175 | — | — |
| 2013-08-23 | $27.11 | $27.11 | 3,661,432 | — | — |
| 2013-08-22 | $26.04 | $26.04 | 2,659,565 | — | — |
| 2013-08-21 | $25.59 | $25.59 | 8,250,328 | — | — |
| 2013-08-20 | $25.17 | $25.17 | 22,485,560 | — | — |
| 2013-08-19 | $26.42 | $26.42 | 6,377,120 | — | — |
| 2013-08-16 | $28.44 | $28.44 | 2,180,119 | — | — |
| 2013-08-15 | $27.50 | $27.50 | 2,552,131 | — | — |
| 2013-08-14 | $28.82 | $28.82 | 1,954,987 | — | — |
| 2013-08-13 | $29.09 | $29.09 | 2,284,988 | — | — |
| 2013-08-12 | $29.48 | $29.48 | 2,658,603 | — | — |
| 2013-08-09 | $29.34 | $29.34 | 5,692,746 | — | — |
| 2013-08-08 | $27.75 | $27.75 | 4,040,179 | — | — |
| 2013-08-07 | $26.11 | $26.11 | 8,905,518 | — | — |
| 2013-08-06 | $28.29 | $28.29 | 5,521,813 | — | — |
| 2013-08-05 | $28.08 | $28.08 | 4,503,911 | — | — |
| 2013-08-02 | $27.04 | $27.04 | 2,356,183 | — | — |
| 2013-08-01 | $26.45 | $26.45 | 4,323,036 | — | — |
| 2013-07-31 | $23.04 | $23.04 | 1,496,707 | — | — |
| 2013-07-30 | $22.18 | $22.18 | 2,227,582 | — | — |
| 2013-07-29 | $23.07 | $23.07 | 1,305,890 | — | — |
| 2013-07-26 | $23.26 | $23.26 | 1,409,797 | — | — |
| 2013-07-25 | $23.90 | $23.90 | 2,891,752 | — | — |
| 2013-07-24 | $22.53 | $22.53 | 1,164,141 | — | — |
| 2013-07-23 | $22.76 | $22.76 | 1,611,197 | — | — |
| 2013-07-22 | $22.32 | $22.32 | 3,173,327 | — | — |
| 2013-07-19 | $20.82 | $20.82 | 1,010,526 | — | — |
| 2013-07-18 | $20.82 | $20.82 | 1,389,272 | — | — |
| 2013-07-17 | $21.08 | $21.08 | 2,135,221 | — | — |
| 2013-07-16 | $20.69 | $20.69 | 2,697,728 | — | — |
| 2013-07-15 | $20.82 | $20.82 | 2,341,751 | — | — |
| 2013-07-12 | $20.05 | $20.05 | 1,689,768 | — | — |
| 2013-07-11 | $19.31 | $19.31 | 1,558,602 | — | — |
| 2013-07-10 | $19.12 | $19.12 | 1,574,637 | — | — |
| 2013-07-09 | $19.01 | $19.01 | 1,639,418 | — | — |
| 2013-07-08 | $18.70 | $18.70 | 1,831,197 | — | — |
| 2013-07-05 | $17.74 | $17.74 | 1,252,013 | — | — |
| 2013-07-03 | $17.55 | $17.55 | 611,254 | — | — |
| 2013-07-02 | $17.94 | $17.94 | 1,383,821 | — | — |
| 2013-07-01 | $17.82 | $17.82 | 1,385,424 | — | — |
| 2013-06-28 | $17.56 | $17.56 | 10,573,800 | — | — |
| 2013-06-27 | $18.04 | $18.04 | 1,858,136 | — | — |
| 2013-06-26 | $17.49 | $17.49 | 1,728,894 | — | — |
| 2013-06-25 | $17.54 | $17.54 | 1,752,946 | — | — |
| 2013-06-24 | $16.79 | $16.79 | 2,307,116 | — | — |
| 2013-06-21 | $16.95 | $16.95 | 2,333,093 | — | — |
| 2013-06-20 | $16.91 | $16.91 | 2,585,804 | — | — |
| 2013-06-19 | $17.42 | $17.42 | 1,715,104 | — | — |
| 2013-06-18 | $17.69 | $17.69 | 1,639,098 | — | — |
| 2013-06-17 | $17.45 | $17.45 | 1,531,663 | — | — |
| 2013-06-14 | $16.55 | $16.55 | 1,284,083 | — | — |
| 2013-06-13 | $16.51 | $16.51 | 1,159,972 | — | — |
| 2013-06-12 | $15.84 | $15.84 | 693,674 | — | — |
| 2013-06-11 | $16.23 | $16.23 | 808,805 | — | — |
| 2013-06-10 | $16.68 | $16.68 | 720,292 | — | — |
| 2013-06-07 | $16.72 | $16.72 | 983,587 | — | — |
| 2013-06-06 | $16.49 | $16.49 | 2,635,833 | — | — |
| 2013-06-05 | $15.57 | $15.57 | 1,986,416 | — | — |
| 2013-06-04 | $16.21 | $16.21 | 2,152,538 | — | — |
| 2013-06-03 | $16.95 | $16.95 | 2,170,498 | — | — |
| 2013-05-31 | $17.51 | $17.51 | 1,199,418 | — | — |
| 2013-05-30 | $17.57 | $17.57 | 1,152,917 | — | — |
| 2013-05-29 | $17.10 | $17.10 | 1,875,774 | — | — |
| 2013-05-28 | $17.60 | $17.60 | 1,161,575 | — | — |
| 2013-05-24 | $17.42 | $17.42 | 2,660,527 | — | — |
| 2013-05-23 | $17.96 | $17.96 | 2,939,857 | — | — |
| 2013-05-22 | $17.13 | $17.13 | 3,799,333 | — | — |
| 2013-05-21 | $18.53 | $18.53 | 1,988,661 | — | — |
| 2013-05-20 | $18.23 | $18.23 | 1,867,436 | — | — |
| 2013-05-17 | $18.20 | $18.20 | 1,263,237 | — | — |
| 2013-05-16 | $18.01 | $18.01 | 1,864,229 | — | — |
| 2013-05-15 | $18.40 | $18.40 | 4,054,610 | — | — |
| 2013-05-14 | $17.56 | $17.56 | 3,745,776 | — | — |
| 2013-05-13 | $16.94 | $16.94 | 2,793,938 | — | — |
| 2013-05-10 | $16.88 | $16.88 | 5,958,606 | — | — |
| 2013-05-09 | $17.61 | $17.61 | 2,496,329 | — | — |
| 2013-05-08 | $17.67 | $17.67 | 7,981,902 | — | — |
| 2013-05-07 | $19.63 | $19.63 | 4,431,433 | — | — |
| 2013-05-06 | $19.02 | $19.02 | 1,579,127 | — | — |
| 2013-05-03 | $18.92 | $18.92 | 1,488,048 | — | — |
| 2013-05-02 | $18.76 | $18.76 | 3,680,353 | — | — |
| 2013-05-01 | $19.31 | $19.31 | 4,048,196 | — | — |
| 2013-04-30 | $18.34 | $18.34 | 3,575,164 | — | — |
| 2013-04-29 | $17.42 | $17.42 | 3,089,303 | — | — |
| 2013-04-26 | $17.35 | $17.35 | 2,500,819 | — | — |
| 2013-04-25 | $17.80 | $17.80 | 3,633,210 | — | — |
| 2013-04-24 | $18.64 | $18.64 | 2,292,364 | — | — |
| 2013-04-23 | $18.44 | $18.44 | 1,497,990 | — | — |
| 2013-04-22 | $17.58 | $17.58 | 1,567,902 | — | — |
| 2013-04-19 | $17.37 | $17.37 | 1,040,992 | — | — |
| 2013-04-18 | $17.07 | $17.07 | 718,689 | — | — |
| 2013-04-17 | $17.16 | $17.16 | 1,053,820 | — | — |
| 2013-04-16 | $16.94 | $16.94 | 1,163,179 | — | — |
| 2013-04-15 | $16.12 | $16.12 | 928,427 | — | — |
| 2013-04-12 | $16.71 | $16.71 | 664,811 | — | — |
| 2013-04-11 | $16.58 | $16.58 | 1,360,089 | — | — |
| 2013-04-10 | $16.77 | $16.77 | 1,920,352 | — | — |
| 2013-04-09 | $16.88 | $16.88 | 1,788,223 | — | — |
| 2013-04-08 | $16.47 | $16.47 | 565,394 | — | — |
| 2013-04-05 | $16.27 | $16.27 | 1,556,357 | — | — |
| 2013-04-04 | $15.68 | $15.68 | 1,391,517 | — | — |
| 2013-04-03 | $15.64 | $15.64 | 1,827,669 | — | — |
| 2013-04-02 | $16.52 | $16.52 | 1,079,476 | — | — |
| 2013-04-01 | $16.50 | $16.50 | 1,922,597 | — | — |
| 2013-03-28 | $17.05 | $17.05 | 1,580,730 | — | — |
| 2013-03-27 | $17.06 | $17.06 | 2,517,495 | — | — |
| 2013-03-26 | $17.30 | $17.30 | 1,439,302 | — | — |
| 2013-03-25 | $17.52 | $17.52 | 1,772,830 | — | — |
| 2013-03-22 | $17.27 | $17.27 | 2,209,623 | — | — |
| 2013-03-21 | $17.09 | $17.09 | 1,669,885 | — | — |
| 2013-03-20 | $16.78 | $16.78 | 1,735,308 | — | — |
| 2013-03-19 | $16.49 | $16.49 | 2,853,589 | — | — |
| 2013-03-18 | $17.07 | $17.07 | 2,146,766 | — | — |
| 2013-03-15 | $16.37 | $16.37 | 1,307,494 | — | — |
| 2013-03-14 | $16.40 | $16.40 | 1,519,797 | — | — |
| 2013-03-13 | $16.28 | $16.28 | 2,593,501 | — | — |
| 2013-03-12 | $15.80 | $15.80 | 2,423,209 | — | — |
| 2013-03-11 | $16.13 | $16.13 | 2,366,766 | — | — |
| 2013-03-08 | $15.44 | $15.44 | 1,696,182 | — | — |
| 2013-03-07 | $15.49 | $15.49 | 1,834,404 | — | — |
| 2013-03-06 | $15.63 | $15.63 | 3,832,686 | — | — |
| 2013-03-05 | $14.79 | $14.79 | 3,225,601 | — | — |
| 2013-03-04 | $14.73 | $14.73 | 2,647,058 | — | — |
| 2013-03-01 | $14.22 | $14.22 | 3,191,606 | — | — |
| 2013-02-28 | $13.40 | $13.40 | 2,219,885 | — | — |
| 2013-02-27 | $12.74 | $12.74 | 1,651,284 | — | — |
| 2013-02-26 | $12.18 | $12.18 | 2,125,600 | — | — |
| 2013-02-25 | $12.46 | $12.46 | 2,507,874 | — | — |
| 2013-02-22 | $12.83 | $12.83 | 1,915,541 | — | — |
| 2013-02-21 | $13.03 | $13.03 | 2,452,714 | — | — |
| 2013-02-20 | $13.30 | $13.30 | 2,160,235 | — | — |
| 2013-02-19 | $13.93 | $13.93 | 3,196,096 | — | — |
| 2013-02-15 | $14.01 | $14.01 | 5,422,396 | — | — |
| 2013-02-14 | $13.19 | $13.19 | 14,261,529 | — | — |
| 2013-02-13 | $12.15 | $12.15 | 8,321,844 | — | — |
| 2013-02-12 | $11.27 | $11.27 | 2,126,562 | — | — |
| 2013-02-11 | $11.32 | $11.32 | 1,192,042 | — | — |
| 2013-02-08 | $11.20 | $11.20 | 1,337,960 | — | — |
| 2013-02-07 | $11.45 | $11.45 | 648,135 | — | — |
| 2013-02-06 | $11.38 | $11.38 | 1,286,969 | — | — |
| 2013-02-05 | $11.83 | $11.83 | 687,581 | — | — |
| 2013-02-04 | $11.48 | $11.48 | 634,665 | — | — |
| 2013-02-01 | $11.54 | $11.54 | 1,014,374 | — | — |
| 2013-01-31 | $11.80 | $11.80 | 1,123,733 | — | — |
| 2013-01-30 | $11.09 | $11.09 | 1,463,354 | — | — |
| 2013-01-29 | $10.83 | $10.83 | 1,211,925 | — | — |
| 2013-01-28 | $11.62 | $11.62 | 1,932,538 | — | — |
| 2013-01-25 | $11.02 | $11.02 | 1,484,520 | — | — |
| 2013-01-24 | $11.34 | $11.34 | 2,026,183 | — | — |
| 2013-01-23 | $10.82 | $10.82 | 2,092,568 | — | — |
| 2013-01-22 | $10.47 | $10.47 | 3,164,668 | — | — |
| 2013-01-18 | $10.36 | $10.36 | 867,494 | — | — |
| 2013-01-17 | $10.07 | $10.07 | 805,919 | — | — |
| 2013-01-16 | $10.13 | $10.13 | 1,159,651 | — | — |
| 2013-01-15 | $10.35 | $10.35 | 857,231 | — | — |
| 2013-01-14 | $10.30 | $10.30 | 873,266 | — | — |
| 2013-01-11 | $10.09 | $10.09 | 580,788 | — | — |
| 2013-01-10 | $10.07 | $10.07 | 856,590 | — | — |
| 2013-01-09 | $9.82 | $9.82 | 997,056 | — | — |
| 2013-01-08 | $10.02 | $10.02 | 2,745,833 | — | — |
| 2013-01-07 | $9.85 | $9.85 | 3,727,496 | — | — |
| 2013-01-04 | $9.23 | $9.23 | 1,538,398 | — | — |
| 2013-01-03 | $8.92 | $8.92 | 3,492,744 | — | — |
| 2013-01-02 | $8.82 | $8.82 | 1,742,042 | — | — |