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
- 2009-05-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2013-12-31 | $11.75 | $11.75 | 22,084 |
| 2013-12-30 | $11.50 | $11.50 | 18,652 |
| 2013-12-27 | $12.25 | $12.25 | 18,648 |
| 2013-12-26 | $11.75 | $11.75 | 7,528 |
| 2013-12-24 | $11.75 | $11.75 | 11,288 |
| 2013-12-23 | $11.50 | $11.50 | 8,424 |
| 2013-12-20 | $11.50 | $11.50 | 7,880 |
| 2013-12-19 | $11.00 | $11.00 | 5,580 |
| 2013-12-18 | $11.50 | $11.50 | 6,824 |
| 2013-12-17 | $11.75 | $11.75 | 14,996 |
| 2013-12-16 | $12.00 | $12.00 | 17,500 |
| 2013-12-13 | $10.75 | $10.75 | 11,024 |
| 2013-12-12 | $11.25 | $11.25 | 17,200 |
| 2013-12-11 | $12.50 | $12.50 | 5,952 |
| 2013-12-10 | $13.00 | $13.00 | 9,504 |
| 2013-12-09 | $12.25 | $12.25 | 4,604 |
| 2013-12-06 | $12.00 | $12.00 | 11,488 |
| 2013-12-05 | $12.00 | $12.00 | 4,588 |
| 2013-12-04 | $12.75 | $12.75 | 4,576 |
| 2013-12-03 | $12.75 | $12.75 | 8,564 |
| 2013-12-02 | $12.75 | $12.75 | 4,980 |
| 2013-11-29 | $13.25 | $13.25 | 4,988 |
| 2013-11-27 | $12.75 | $12.75 | 5,768 |
| 2013-11-26 | $13.50 | $13.50 | 8,076 |
| 2013-11-25 | $13.00 | $13.00 | 6,936 |
| 2013-11-22 | $13.75 | $13.75 | 3,072 |
| 2013-11-21 | $13.25 | $13.25 | 4,812 |
| 2013-11-20 | $12.75 | $12.75 | 3,704 |
| 2013-11-19 | $13.00 | $13.00 | 3,412 |
| 2013-11-18 | $13.50 | $13.50 | 7,616 |
| 2013-11-15 | $14.00 | $14.00 | 8,704 |
| 2013-11-14 | $13.50 | $13.50 | 4,124 |
| 2013-11-13 | $13.00 | $13.00 | 4,340 |
| 2013-11-12 | $12.75 | $12.75 | 6,400 |
| 2013-11-11 | $12.75 | $12.75 | 6,844 |
| 2013-11-08 | $12.75 | $12.75 | 8,276 |
| 2013-11-07 | $13.50 | $13.50 | 26,704 |
| 2013-11-06 | $14.25 | $14.25 | 17,040 |
| 2013-11-05 | $15.75 | $15.75 | 3,264 |
| 2013-11-04 | $16.50 | $16.50 | 6,092 |
| 2013-11-01 | $17.25 | $17.25 | 5,244 |
| 2013-10-31 | $19.25 | $19.25 | 6,224 |
| 2013-10-30 | $18.50 | $18.50 | 5,588 |
| 2013-10-29 | $18.75 | $18.75 | 2,912 |
| 2013-10-28 | $18.75 | $18.75 | 6,340 |
| 2013-10-25 | $19.75 | $19.75 | 12,576 |
| 2013-10-24 | $20.50 | $20.50 | 4,308 |
| 2013-10-23 | $20.75 | $20.75 | 6,888 |
| 2013-10-22 | $21.25 | $21.25 | 10,440 |
| 2013-10-21 | $20.75 | $20.75 | 4,444 |
| 2013-10-18 | $20.75 | $20.75 | 2,448 |
| 2013-10-17 | $21.00 | $21.00 | 2,352 |
| 2013-10-16 | $20.50 | $20.50 | 2,764 |
| 2013-10-15 | $20.75 | $20.75 | 1,776 |
| 2013-10-14 | $21.25 | $21.25 | 7,020 |
| 2013-10-11 | $22.50 | $22.50 | 3,252 |
| 2013-10-10 | $22.25 | $22.25 | 3,732 |
| 2013-10-09 | $22.25 | $22.25 | 1,644 |
| 2013-10-08 | $22.00 | $22.00 | 4,856 |
| 2013-10-07 | $23.00 | $23.00 | 4,564 |
| 2013-10-04 | $23.00 | $23.00 | 6,612 |
| 2013-10-03 | $23.75 | $23.75 | 4,868 |
| 2013-10-02 | $23.25 | $23.25 | 10,112 |
| 2013-10-01 | $23.25 | $23.25 | 4,580 |
| 2013-09-30 | $23.75 | $23.75 | 5,052 |
| 2013-09-27 | $24.50 | $24.50 | 7,204 |
| 2013-09-26 | $24.50 | $24.50 | 19,752 |
| 2013-09-25 | $25.25 | $25.25 | 12,028 |
| 2013-09-24 | $25.00 | $25.00 | 16,084 |
| 2013-09-23 | $24.00 | $24.00 | 16,152 |
| 2013-09-20 | $23.00 | $23.00 | 164,832 |
| 2013-09-19 | $25.50 | $25.50 | 20,196 |
| 2013-09-18 | $27.00 | $27.00 | 35,016 |
| 2013-09-17 | $24.75 | $24.75 | 14,016 |
| 2013-09-16 | $25.75 | $25.75 | 13,672 |
| 2013-09-13 | $25.50 | $25.50 | 12,172 |
| 2013-09-12 | $25.00 | $25.00 | 13,828 |
| 2013-09-11 | $26.75 | $26.75 | 12,944 |
| 2013-09-10 | $26.00 | $26.00 | 17,240 |
| 2013-09-09 | $27.50 | $27.50 | 7,556 |
| 2013-09-06 | $27.25 | $27.25 | 10,056 |
| 2013-09-05 | $27.50 | $27.50 | 12,320 |
| 2013-09-04 | $28.75 | $28.75 | 16,608 |
| 2013-09-03 | $30.00 | $30.00 | 11,892 |
| 2013-08-30 | $29.00 | $29.00 | 28,376 |
| 2013-08-29 | $31.50 | $31.50 | 12,208 |
| 2013-08-28 | $32.75 | $32.75 | 24,064 |
| 2013-08-27 | $35.25 | $35.25 | 21,828 |
| 2013-08-26 | $37.50 | $37.50 | 16,224 |
| 2013-08-23 | $37.50 | $37.50 | 17,260 |
| 2013-08-22 | $35.75 | $35.75 | 6,624 |
| 2013-08-21 | $36.25 | $36.25 | 5,232 |
| 2013-08-20 | $37.75 | $37.75 | 7,204 |
| 2013-08-19 | $37.50 | $37.50 | 9,648 |
| 2013-08-16 | $40.00 | $40.00 | 20,844 |
| 2013-08-15 | $37.75 | $37.75 | 25,888 |
| 2013-08-14 | $32.25 | $32.25 | 9,124 |
| 2013-08-13 | $32.25 | $32.25 | 14,504 |
| 2013-08-12 | $33.50 | $33.50 | 15,160 |
| 2013-08-09 | $32.25 | $32.25 | 13,676 |
| 2013-08-08 | $32.25 | $32.25 | 6,976 |
| 2013-08-07 | $32.75 | $32.75 | 2,472 |
| 2013-08-06 | $33.25 | $33.25 | 6,280 |
| 2013-08-05 | $34.50 | $34.50 | 2,976 |
| 2013-08-02 | $33.75 | $33.75 | 2,028 |
| 2013-08-01 | $33.75 | $33.75 | 3,248 |
| 2013-07-31 | $34.25 | $34.25 | 4,228 |
| 2013-07-30 | $35.25 | $35.25 | 1,852 |
| 2013-07-29 | $35.00 | $35.00 | 5,220 |
| 2013-07-26 | $36.75 | $36.75 | 2,784 |
| 2013-07-25 | $37.25 | $37.25 | 3,616 |
| 2013-07-24 | $36.25 | $36.25 | 5,796 |
| 2013-07-23 | $37.25 | $37.25 | 10,548 |
| 2013-07-22 | $35.25 | $35.25 | 11,760 |
| 2013-07-19 | $33.00 | $33.00 | 6,744 |
| 2013-07-18 | $33.50 | $33.50 | 3,696 |
| 2013-07-17 | $34.25 | $34.25 | 6,396 |
| 2013-07-16 | $35.75 | $35.75 | 9,384 |
| 2013-07-15 | $33.25 | $33.25 | 6,052 |
| 2013-07-12 | $33.00 | $33.00 | 4,036 |
| 2013-07-11 | $34.00 | $34.00 | 10,876 |
| 2013-07-10 | $31.75 | $31.75 | 5,548 |
| 2013-07-09 | $31.25 | $31.25 | 9,068 |
| 2013-07-08 | $32.50 | $32.50 | 4,292 |
| 2013-07-05 | $33.50 | $33.50 | 6,488 |
| 2013-07-03 | $35.75 | $35.75 | 2,452 |
| 2013-07-02 | $34.50 | $34.50 | 14,012 |
| 2013-07-01 | $35.25 | $35.25 | 9,744 |
| 2013-06-28 | $34.00 | $34.00 | 125,808 |
| 2013-06-27 | $34.75 | $34.75 | 16,372 |
| 2013-06-26 | $33.50 | $33.50 | 13,348 |
| 2013-06-25 | $34.50 | $34.50 | 11,668 |
| 2013-06-24 | $33.75 | $33.75 | 41,140 |
| 2013-06-21 | $41.25 | $41.25 | 41,280 |
| 2013-06-20 | $39.75 | $39.75 | 12,600 |
| 2013-06-19 | $45.50 | $45.50 | 14,528 |
| 2013-06-18 | $47.25 | $47.25 | 36,868 |
| 2013-06-17 | $46.50 | $46.50 | 19,228 |
| 2013-06-14 | $39.25 | $39.25 | 4,720 |
| 2013-06-13 | $40.25 | $40.25 | 7,892 |
| 2013-06-12 | $39.50 | $39.50 | 5,396 |
| 2013-06-11 | $38.75 | $38.75 | 7,812 |
| 2013-06-10 | $40.00 | $40.00 | 6,568 |
| 2013-06-07 | $40.25 | $40.25 | 6,656 |
| 2013-06-06 | $42.50 | $42.50 | 10,576 |
| 2013-06-05 | $44.00 | $44.00 | 4,648 |
| 2013-06-04 | $45.25 | $45.25 | 7,768 |
| 2013-06-03 | $45.50 | $45.50 | 14,448 |
| 2013-05-31 | $43.75 | $43.75 | 18,432 |
| 2013-05-30 | $46.75 | $46.75 | 16,408 |
| 2013-05-29 | $45.75 | $45.75 | 20,644 |
| 2013-05-28 | $40.50 | $40.50 | 7,800 |
| 2013-05-24 | $39.50 | $39.50 | 4,656 |
| 2013-05-23 | $40.50 | $40.50 | 4,748 |
| 2013-05-22 | $39.25 | $39.25 | 10,344 |
| 2013-05-21 | $40.50 | $40.50 | 7,712 |
| 2013-05-20 | $41.50 | $41.50 | 9,904 |
| 2013-05-17 | $38.00 | $38.00 | 7,528 |
| 2013-05-16 | $38.25 | $38.25 | 8,760 |
| 2013-05-15 | $37.50 | $37.50 | 10,508 |
| 2013-05-14 | $39.50 | $39.50 | 9,036 |
| 2013-05-13 | $39.00 | $39.00 | 6,736 |
| 2013-05-10 | $37.75 | $37.75 | 17,740 |
| 2013-05-09 | $38.75 | $38.75 | 10,608 |
| 2013-05-08 | $40.00 | $40.00 | 7,028 |
| 2013-05-07 | $40.00 | $40.00 | 9,268 |
| 2013-05-06 | $41.75 | $41.75 | 6,536 |
| 2013-05-03 | $42.00 | $42.00 | 9,760 |
| 2013-05-02 | $41.25 | $41.25 | 8,172 |
| 2013-05-01 | $43.50 | $43.50 | 9,064 |
| 2013-04-30 | $45.50 | $45.50 | 8,492 |
| 2013-04-29 | $47.75 | $47.75 | 9,384 |
| 2013-04-26 | $45.75 | $45.75 | 24,244 |
| 2013-04-25 | $43.75 | $43.75 | 23,732 |
| 2013-04-24 | $43.50 | $43.50 | 31,096 |
| 2013-04-23 | $39.25 | $39.25 | 6,544 |
| 2013-04-22 | $39.25 | $39.25 | 9,144 |
| 2013-04-19 | $39.50 | $39.50 | 8,396 |
| 2013-04-18 | $40.50 | $40.50 | 9,132 |
| 2013-04-17 | $37.75 | $37.75 | 22,500 |
| 2013-04-16 | $40.00 | $40.00 | 15,068 |
| 2013-04-15 | $40.75 | $40.75 | 30,140 |
| 2013-04-12 | $47.75 | $47.75 | 21,688 |
| 2013-04-11 | $51.50 | $51.50 | 12,572 |
| 2013-04-10 | $53.00 | $53.00 | 12,468 |
| 2013-04-09 | $55.75 | $55.75 | 11,548 |
| 2013-04-08 | $54.25 | $54.25 | 10,692 |
| 2013-04-05 | $57.50 | $57.50 | 11,068 |
| 2013-04-04 | $54.75 | $54.75 | 11,760 |
| 2013-04-03 | $55.00 | $55.00 | 13,748 |
| 2013-04-02 | $57.50 | $57.50 | 12,576 |
| 2013-04-01 | $61.25 | $61.25 | 6,716 |
| 2013-03-28 | $59.50 | $59.50 | 9,324 |
| 2013-03-27 | $62.00 | $62.00 | 5,164 |
| 2013-03-26 | $60.25 | $60.25 | 9,352 |
| 2013-03-25 | $61.25 | $61.25 | 10,532 |
| 2013-03-22 | $64.25 | $64.25 | 7,704 |
| 2013-03-21 | $66.00 | $66.00 | 8,640 |
| 2013-03-20 | $66.75 | $66.75 | 8,616 |
| 2013-03-19 | $64.25 | $64.25 | 8,988 |
| 2013-03-18 | $67.25 | $67.25 | 13,164 |
| 2013-03-15 | $72.25 | $72.25 | 48,792 |
| 2013-03-14 | $68.25 | $68.25 | 8,636 |
| 2013-03-13 | $65.50 | $65.50 | 6,192 |
| 2013-03-12 | $67.25 | $67.25 | 10,992 |
| 2013-03-11 | $67.25 | $67.25 | 18,696 |
| 2013-03-08 | $62.25 | $62.25 | 15,256 |
| 2013-03-07 | $59.75 | $59.75 | 16,936 |
| 2013-03-06 | $61.25 | $61.25 | 26,876 |
| 2013-03-05 | $57.00 | $57.00 | 18,620 |
| 2013-03-04 | $60.50 | $60.50 | 31,864 |
| 2013-03-01 | $68.75 | $68.75 | 15,128 |
| 2013-02-28 | $72.50 | $72.50 | 11,500 |
| 2013-02-27 | $75.00 | $75.00 | 7,780 |
| 2013-02-26 | $79.50 | $79.50 | 15,808 |
| 2013-02-25 | $77.50 | $77.50 | 14,316 |
| 2013-02-22 | $72.50 | $72.50 | 8,336 |
| 2013-02-21 | $71.25 | $71.25 | 14,140 |
| 2013-02-20 | $70.00 | $70.00 | 27,072 |
| 2013-02-19 | $75.75 | $75.75 | 17,360 |
| 2013-02-15 | $78.50 | $78.50 | 22,760 |
| 2013-02-14 | $80.75 | $80.75 | 21,364 |
| 2013-02-13 | $83.25 | $83.25 | 13,400 |
| 2013-02-12 | $80.00 | $80.00 | 13,020 |
| 2013-02-11 | $84.00 | $84.00 | 7,304 |
| 2013-02-08 | $86.00 | $86.00 | 15,180 |
| 2013-02-07 | $85.00 | $85.00 | 45,848 |
| 2013-02-06 | $80.25 | $80.25 | 9,536 |
| 2013-02-05 | $80.75 | $80.75 | 16,704 |
| 2013-02-04 | $83.50 | $83.50 | 12,608 |
| 2013-02-01 | $87.25 | $87.25 | 10,052 |
| 2013-01-31 | $86.75 | $86.75 | 11,352 |
| 2013-01-30 | $87.75 | $87.75 | 11,756 |
| 2013-01-29 | $89.50 | $89.50 | 11,028 |
| 2013-01-28 | $88.25 | $88.25 | 15,036 |
| 2013-01-25 | $90.25 | $90.25 | 21,144 |
| 2013-01-24 | $94.50 | $94.50 | 23,276 |
| 2013-01-23 | $100.75 | $100.75 | 14,500 |
| 2013-01-22 | $102.50 | $102.50 | 20,824 |
| 2013-01-18 | $105.00 | $105.00 | 36,768 |
| 2013-01-17 | $115.25 | $115.25 | 6,700 |
| 2013-01-16 | $115.50 | $115.50 | 8,072 |
| 2013-01-15 | $116.50 | $116.50 | 18,840 |
| 2013-01-14 | $115.25 | $115.25 | 8,744 |
| 2013-01-11 | $116.75 | $116.75 | 5,964 |
| 2013-01-10 | $116.50 | $116.50 | 7,356 |
| 2013-01-09 | $114.25 | $114.25 | 6,392 |
| 2013-01-08 | $115.00 | $115.00 | 11,288 |
| 2013-01-07 | $119.00 | $119.00 | 15,824 |
| 2013-01-04 | $114.75 | $114.75 | 6,184 |
| 2013-01-03 | $115.00 | $115.00 | 7,860 |
| 2013-01-02 | $118.50 | $118.50 | 14,236 |