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
- 2007-02-13 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 | $32.50 | $32.50 | 1,150 | — | — |
| 2013-12-30 | $29.50 | $29.50 | 360 | — | — |
| 2013-12-27 | $31.00 | $31.00 | 1,200 | — | — |
| 2013-12-26 | $27.20 | $27.20 | 450 | — | — |
| 2013-12-24 | $30.50 | $30.50 | 1,090 | — | — |
| 2013-12-23 | $24.80 | $24.80 | 120 | — | — |
| 2013-12-20 | $26.50 | $26.50 | 110 | — | — |
| 2013-12-19 | $26.50 | $26.50 | 350 | — | — |
| 2013-12-18 | $26.50 | $26.50 | 460 | — | — |
| 2013-12-17 | $29.80 | $29.80 | 800 | — | — |
| 2013-12-16 | $26.20 | $26.20 | 50 | — | — |
| 2013-12-13 | $27.90 | $27.90 | 100 | — | — |
| 2013-12-12 | $26.20 | $26.20 | 150 | — | — |
| 2013-12-11 | $24.10 | $24.10 | 80 | — | — |
| 2013-12-10 | $25.50 | $25.50 | 50 | — | — |
| 2013-12-09 | $29.10 | $29.10 | 40 | — | — |
| 2013-12-06 | $29.20 | $29.20 | 520 | — | — |
| 2013-12-05 | $23.00 | $23.00 | 130 | — | — |
| 2013-12-04 | $26.00 | $26.00 | 110 | — | — |
| 2013-12-03 | $23.00 | $23.00 | 40 | — | — |
| 2013-12-02 | $22.50 | $22.50 | 490 | — | — |
| 2013-11-29 | $25.50 | $25.50 | 720 | — | — |
| 2013-11-27 | $31.00 | $31.00 | 680 | — | — |
| 2013-11-26 | $30.00 | $30.00 | 140 | — | — |
| 2013-11-25 | $26.00 | $26.00 | 250 | — | — |
| 2013-11-22 | $42.00 | $42.00 | 410 | — | — |
| 2013-11-21 | $25.00 | $25.00 | 0 | — | — |
| 2013-11-20 | $25.00 | $25.00 | 457 | — | — |
| 2013-11-19 | $25.00 | $25.00 | 149 | — | — |
| 2013-11-18 | $30.00 | $30.00 | 3 | — | — |
| 2013-11-15 | $30.00 | $30.00 | 205 | — | — |
| 2013-11-14 | $30.00 | $30.00 | 935 | — | — |
| 2013-11-13 | $25.00 | $25.00 | 105 | — | — |
| 2013-11-12 | $30.00 | $30.00 | 293 | — | — |
| 2013-11-11 | $30.00 | $30.00 | 286 | — | — |
| 2013-11-08 | $35.00 | $35.00 | 151 | — | — |
| 2013-11-07 | $35.00 | $35.00 | 403 | — | — |
| 2013-11-06 | $35.00 | $35.00 | 4 | — | — |
| 2013-11-05 | $35.00 | $35.00 | 0 | — | — |
| 2013-11-04 | $35.00 | $35.00 | 47 | — | — |
| 2013-11-01 | $35.00 | $35.00 | 16 | — | — |
| 2013-10-31 | $30.00 | $30.00 | 67 | — | — |
| 2013-10-30 | $35.00 | $35.00 | 584 | — | — |
| 2013-10-29 | $30.00 | $30.00 | 302 | — | — |
| 2013-10-28 | $35.00 | $35.00 | 27 | — | — |
| 2013-10-25 | $30.00 | $30.00 | 205 | — | — |
| 2013-10-24 | $40.00 | $40.00 | 421 | — | — |
| 2013-10-23 | $45.00 | $45.00 | 18 | — | — |
| 2013-10-22 | $40.00 | $40.00 | 0 | — | — |
| 2013-10-21 | $40.00 | $40.00 | 30 | — | — |
| 2013-10-18 | $45.00 | $45.00 | 243 | — | — |
| 2013-10-17 | $45.00 | $45.00 | 1,682 | — | — |
| 2013-10-16 | $45.00 | $45.00 | 376 | — | — |
| 2013-10-15 | $35.00 | $35.00 | 483 | — | — |
| 2013-10-14 | $30.00 | $30.00 | 15 | — | — |
| 2013-10-11 | $30.00 | $30.00 | 0 | — | — |
| 2013-10-10 | $30.00 | $30.00 | 314 | — | — |
| 2013-10-09 | $30.00 | $30.00 | 101 | — | — |
| 2013-10-08 | $30.00 | $30.00 | 0 | — | — |
| 2013-10-07 | $30.00 | $30.00 | 302 | — | — |
| 2013-10-04 | $30.00 | $30.00 | 15 | — | — |
| 2013-10-03 | $30.00 | $30.00 | 44 | — | — |
| 2013-10-02 | $25.00 | $25.00 | 0 | — | — |
| 2013-10-01 | $25.00 | $25.00 | 0 | — | — |
| 2013-09-30 | $25.00 | $25.00 | 0 | — | — |
| 2013-09-27 | $30.00 | $30.00 | 42 | — | — |
| 2013-09-26 | $30.00 | $30.00 | 81 | — | — |
| 2013-09-25 | $30.00 | $30.00 | 34 | — | — |
| 2013-09-24 | $25.00 | $25.00 | 34 | — | — |
| 2013-09-23 | $25.00 | $25.00 | 5 | — | — |
| 2013-09-20 | $25.00 | $25.00 | 150 | — | — |
| 2013-09-19 | $25.00 | $25.00 | 523 | — | — |
| 2013-09-18 | $25.00 | $25.00 | 0 | — | — |
| 2013-09-17 | $25.00 | $25.00 | 158 | — | — |
| 2013-09-16 | $25.00 | $25.00 | 74 | — | — |
| 2013-09-13 | $20.00 | $20.00 | 20 | — | — |
| 2013-09-12 | $20.00 | $20.00 | 16 | — | — |
| 2013-09-11 | $25.00 | $25.00 | 17 | — | — |
| 2013-09-10 | $20.00 | $20.00 | 8 | — | — |
| 2013-09-09 | $20.00 | $20.00 | 110 | — | — |
| 2013-09-06 | $25.00 | $25.00 | 63 | — | — |
| 2013-09-05 | $25.00 | $25.00 | 37 | — | — |
| 2013-09-04 | $25.00 | $25.00 | 0 | — | — |
| 2013-09-03 | $25.00 | $25.00 | 0 | — | — |
| 2013-08-30 | $25.00 | $25.00 | 53 | — | — |
| 2013-08-29 | $25.00 | $25.00 | 0 | — | — |
| 2013-08-28 | $25.00 | $25.00 | 30 | — | — |
| 2013-08-27 | $25.00 | $25.00 | 30 | — | — |
| 2013-08-26 | $30.00 | $30.00 | 22 | — | — |
| 2013-08-23 | $30.00 | $30.00 | 70 | — | — |
| 2013-08-22 | $30.00 | $30.00 | 167 | — | — |
| 2013-08-21 | $30.00 | $30.00 | 116 | — | — |
| 2013-08-20 | $30.00 | $30.00 | 229 | — | — |
| 2013-08-19 | $30.00 | $30.00 | 283 | — | — |
| 2013-08-16 | $25.00 | $25.00 | 50 | — | — |
| 2013-08-15 | $25.00 | $25.00 | 81 | — | — |
| 2013-08-14 | $30.00 | $30.00 | 170 | — | — |
| 2013-08-13 | $30.00 | $30.00 | 468 | — | — |
| 2013-08-12 | $25.00 | $25.00 | 569 | — | — |
| 2013-08-09 | $20.00 | $20.00 | 288 | — | — |
| 2013-08-08 | $15.00 | $15.00 | 60 | — | — |
| 2013-08-07 | $15.00 | $15.00 | 129 | — | — |
| 2013-08-06 | $15.00 | $15.00 | 140 | — | — |
| 2013-08-05 | $15.00 | $15.00 | 561 | — | — |
| 2013-08-02 | $15.00 | $15.00 | 671 | — | — |
| 2013-08-01 | $15.00 | $15.00 | 88 | — | — |
| 2013-07-31 | $15.00 | $15.00 | 0 | — | — |
| 2013-07-30 | $15.00 | $15.00 | 116 | — | — |
| 2013-07-29 | $15.00 | $15.00 | 58 | — | — |
| 2013-07-26 | $15.00 | $15.00 | 44 | — | — |
| 2013-07-25 | $15.00 | $15.00 | 882 | — | — |
| 2013-07-24 | $15.00 | $15.00 | 2 | — | — |
| 2013-07-23 | $15.00 | $15.00 | 220 | — | — |
| 2013-07-22 | $20.00 | $20.00 | 49 | — | — |
| 2013-07-19 | $20.00 | $20.00 | 152 | — | — |
| 2013-07-18 | $20.00 | $20.00 | 10 | — | — |
| 2013-07-17 | $20.00 | $20.00 | 10 | — | — |
| 2013-07-16 | $20.00 | $20.00 | 50 | — | — |
| 2013-07-15 | $20.00 | $20.00 | 336 | — | — |
| 2013-07-12 | $20.00 | $20.00 | 450 | — | — |
| 2013-07-11 | $20.00 | $20.00 | 524 | — | — |
| 2013-07-10 | $20.00 | $20.00 | 146 | — | — |
| 2013-07-09 | $20.00 | $20.00 | 592 | — | — |
| 2013-07-08 | $20.00 | $20.00 | 941 | — | — |
| 2013-07-05 | $30.00 | $30.00 | 20 | — | — |
| 2013-07-03 | $25.00 | $25.00 | 0 | — | — |
| 2013-07-02 | $25.00 | $25.00 | 0 | — | — |
| 2013-07-01 | $25.00 | $25.00 | 0 | — | — |
| 2013-06-28 | $25.00 | $25.00 | 0 | — | — |
| 2013-06-27 | $25.00 | $25.00 | 0 | — | — |
| 2013-06-26 | $25.00 | $25.00 | 296 | — | — |
| 2013-06-25 | $30.00 | $30.00 | 48 | — | — |
| 2013-06-24 | $40.00 | $40.00 | 36 | — | — |
| 2013-06-21 | $40.00 | $40.00 | 0 | — | — |
| 2013-06-20 | $40.00 | $40.00 | 24 | — | — |
| 2013-06-19 | $40.00 | $40.00 | 213 | — | — |
| 2013-06-18 | $30.00 | $30.00 | 51 | — | — |
| 2013-06-17 | $25.00 | $25.00 | 2 | — | — |
| 2013-06-14 | $30.00 | $30.00 | 44 | — | — |
| 2013-06-13 | $30.00 | $30.00 | 20 | — | — |
| 2013-06-12 | $30.00 | $30.00 | 112 | — | — |
| 2013-06-11 | $30.00 | $30.00 | 0 | — | — |
| 2013-06-10 | $30.00 | $30.00 | 31 | — | — |
| 2013-06-07 | $30.00 | $30.00 | 113 | — | — |
| 2013-06-06 | $35.00 | $35.00 | 30 | — | — |
| 2013-06-05 | $45.00 | $45.00 | 0 | — | — |
| 2013-06-04 | $45.00 | $45.00 | 4 | — | — |
| 2013-06-03 | $35.00 | $35.00 | 385 | — | — |
| 2013-05-31 | $40.00 | $40.00 | 100 | — | — |
| 2013-05-30 | $40.00 | $40.00 | 90 | — | — |
| 2013-05-29 | $40.00 | $40.00 | 50 | — | — |
| 2013-05-28 | $40.00 | $40.00 | 0 | — | — |
| 2013-05-24 | $40.00 | $40.00 | 0 | — | — |
| 2013-05-23 | $40.00 | $40.00 | 40 | — | — |
| 2013-05-22 | $40.00 | $40.00 | 1 | — | — |
| 2013-05-21 | $40.00 | $40.00 | 0 | — | — |
| 2013-05-20 | $45.00 | $45.00 | 20 | — | — |
| 2013-05-17 | $45.00 | $45.00 | 13 | — | — |
| 2013-05-16 | $45.00 | $45.00 | 272 | — | — |
| 2013-05-15 | $45.00 | $45.00 | 111 | — | — |
| 2013-05-14 | $50.00 | $50.00 | 241 | — | — |
| 2013-05-13 | $45.00 | $45.00 | 165 | — | — |
| 2013-05-10 | $50.00 | $50.00 | 272 | — | — |
| 2013-05-09 | $45.00 | $45.00 | 84 | — | — |
| 2013-05-08 | $45.00 | $45.00 | 0 | — | — |
| 2013-05-07 | $45.00 | $45.00 | 4 | — | — |
| 2013-05-06 | $45.00 | $45.00 | 405 | — | — |
| 2013-05-03 | $45.00 | $45.00 | 23 | — | — |
| 2013-05-02 | $50.00 | $50.00 | 0 | — | — |
| 2013-05-01 | $50.00 | $50.00 | 596 | — | — |
| 2013-04-30 | $50.00 | $50.00 | 62 | — | — |
| 2013-04-29 | $50.00 | $50.00 | 4 | — | — |
| 2013-04-26 | $50.00 | $50.00 | 73 | — | — |
| 2013-04-25 | $50.00 | $50.00 | 1 | — | — |
| 2013-04-24 | $50.00 | $50.00 | 65 | — | — |
| 2013-04-23 | $50.00 | $50.00 | 0 | — | — |
| 2013-04-22 | $50.00 | $50.00 | 0 | — | — |
| 2013-04-19 | $50.00 | $50.00 | 40 | — | — |
| 2013-04-18 | $45.00 | $45.00 | 20 | — | — |
| 2013-04-17 | $50.00 | $50.00 | 108 | — | — |
| 2013-04-16 | $50.00 | $50.00 | 56 | — | — |
| 2013-04-15 | $50.00 | $50.00 | 5 | — | — |
| 2013-04-12 | $50.00 | $50.00 | 44 | — | — |
| 2013-04-11 | $45.00 | $45.00 | 18 | — | — |
| 2013-04-10 | $50.00 | $50.00 | 11 | — | — |
| 2013-04-09 | $50.00 | $50.00 | 106 | — | — |
| 2013-04-08 | $50.00 | $50.00 | 20 | — | — |
| 2013-04-05 | $50.00 | $50.00 | 42 | — | — |
| 2013-04-04 | $50.00 | $50.00 | 0 | — | — |
| 2013-04-03 | $50.00 | $50.00 | 0 | — | — |
| 2013-04-02 | $50.00 | $50.00 | 67 | — | — |
| 2013-04-01 | $50.00 | $50.00 | 66 | — | — |
| 2013-03-28 | $50.00 | $50.00 | 65 | — | — |
| 2013-03-27 | $50.00 | $50.00 | 85 | — | — |
| 2013-03-26 | $50.00 | $50.00 | 208 | — | — |
| 2013-03-25 | $50.00 | $50.00 | 130 | — | — |
| 2013-03-22 | $50.00 | $50.00 | 19 | — | — |
| 2013-03-21 | $50.00 | $50.00 | 259 | — | — |
| 2013-03-20 | $45.00 | $45.00 | 0 | — | — |
| 2013-03-19 | $45.00 | $45.00 | 108 | — | — |
| 2013-03-18 | $50.00 | $50.00 | 85 | — | — |
| 2013-03-15 | $45.00 | $45.00 | 53 | — | — |
| 2013-03-14 | $55.00 | $55.00 | 7 | — | — |
| 2013-03-13 | $45.00 | $45.00 | 64 | — | — |
| 2013-03-12 | $50.00 | $50.00 | 308 | — | — |
| 2013-03-11 | $40.00 | $40.00 | 184 | — | — |
| 2013-03-08 | $40.00 | $40.00 | 98 | — | — |
| 2013-03-07 | $45.00 | $45.00 | 8 | — | — |
| 2013-03-06 | $45.00 | $45.00 | 206 | — | — |
| 2013-03-05 | $40.00 | $40.00 | 18 | — | — |
| 2013-03-04 | $40.00 | $40.00 | 40 | — | — |
| 2013-03-01 | $40.00 | $40.00 | 78 | — | — |
| 2013-02-28 | $45.00 | $45.00 | 1 | — | — |
| 2013-02-27 | $45.00 | $45.00 | 0 | — | — |
| 2013-02-26 | $45.00 | $45.00 | 138 | — | — |
| 2013-02-25 | $45.00 | $45.00 | 13 | — | — |
| 2013-02-22 | $50.00 | $50.00 | 928 | — | — |
| 2013-02-21 | $40.00 | $40.00 | 736 | — | — |
| 2013-02-20 | $55.00 | $55.00 | 35 | — | — |
| 2013-02-19 | $65.00 | $65.00 | 620 | — | — |
| 2013-02-15 | $70.00 | $70.00 | 19 | — | — |
| 2013-02-14 | $70.00 | $70.00 | 187 | — | — |
| 2013-02-13 | $75.00 | $75.00 | 84 | — | — |
| 2013-02-12 | $75.00 | $75.00 | 69 | — | — |
| 2013-02-11 | $70.00 | $70.00 | 295 | — | — |
| 2013-02-08 | $65.00 | $65.00 | 320 | — | — |
| 2013-02-07 | $60.00 | $60.00 | 108 | — | — |
| 2013-02-06 | $60.00 | $60.00 | 88 | — | — |
| 2013-02-05 | $60.00 | $60.00 | 117 | — | — |
| 2013-02-04 | $60.00 | $60.00 | 22 | — | — |
| 2013-02-01 | $60.00 | $60.00 | 68 | — | — |
| 2013-01-31 | $60.00 | $60.00 | 3 | — | — |
| 2013-01-30 | $60.00 | $60.00 | 38 | — | — |
| 2013-01-29 | $65.00 | $65.00 | 18 | — | — |
| 2013-01-28 | $55.00 | $55.00 | 0 | — | — |
| 2013-01-25 | $55.00 | $55.00 | 4 | — | — |
| 2013-01-24 | $60.00 | $60.00 | 236 | — | — |
| 2013-01-23 | $60.00 | $60.00 | 225 | — | — |
| 2013-01-22 | $65.00 | $65.00 | 194 | — | — |
| 2013-01-18 | $80.00 | $80.00 | 75 | — | — |
| 2013-01-17 | $85.00 | $85.00 | 286 | — | — |
| 2013-01-16 | $70.00 | $70.00 | 422 | — | — |
| 2013-01-15 | $95.00 | $95.00 | 1,794 | — | — |
| 2013-01-14 | $60.00 | $60.00 | 472 | — | — |
| 2013-01-11 | $55.00 | $55.00 | 491 | — | — |
| 2013-01-10 | $45.00 | $45.00 | 695 | — | — |
| 2013-01-09 | $40.00 | $40.00 | 42 | — | — |
| 2013-01-08 | $40.00 | $40.00 | 53 | — | — |
| 2013-01-07 | $25.00 | $25.00 | 287 | — | — |
| 2013-01-04 | $30.00 | $30.00 | 1,334 | — | — |
| 2013-01-03 | $25.00 | $25.00 | 4 | — | — |
| 2013-01-02 | $20.00 | $20.00 | 5 | — | — |