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
- 2013-01-02 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 | $22.50 | $22.50 | 36 |
| 2013-12-30 | $23.90 | $23.90 | 2,238 |
| 2013-12-27 | $23.00 | $23.00 | 285 |
| 2013-12-26 | $24.00 | $24.00 | 153 |
| 2013-12-24 | $23.90 | $23.90 | 36 |
| 2013-12-23 | $22.00 | $22.00 | 236 |
| 2013-12-20 | $23.00 | $23.00 | 2,668 |
| 2013-12-19 | $23.00 | $23.00 | 303 |
| 2013-12-18 | $26.00 | $26.00 | 222 |
| 2013-12-17 | $26.00 | $26.00 | 426 |
| 2013-12-16 | $28.00 | $28.00 | 481 |
| 2013-12-13 | $26.90 | $26.90 | 628 |
| 2013-12-12 | $24.00 | $24.00 | 1,701 |
| 2013-12-11 | $22.50 | $22.50 | 2,374 |
| 2013-12-10 | $26.49 | $26.49 | 498 |
| 2013-12-09 | $26.90 | $26.90 | 512 |
| 2013-12-06 | $24.00 | $24.00 | 471 |
| 2013-12-05 | $26.00 | $26.00 | 2,195 |
| 2013-12-04 | $25.00 | $25.00 | 461 |
| 2013-12-03 | $27.00 | $27.00 | 696 |
| 2013-12-02 | $27.98 | $27.98 | 1,598 |
| 2013-11-29 | $32.00 | $32.00 | 2,722 |
| 2013-11-27 | $30.00 | $30.00 | 5,439 |
| 2013-11-26 | $32.00 | $32.00 | 2,884 |
| 2013-11-25 | $24.00 | $24.00 | 1,385 |
| 2013-11-22 | $27.00 | $27.00 | 2,299 |
| 2013-11-21 | $29.50 | $29.50 | 1,660 |
| 2013-11-20 | $26.00 | $26.00 | 1,311 |
| 2013-11-19 | $27.00 | $27.00 | 2,099 |
| 2013-11-18 | $26.97 | $26.97 | 1,208 |
| 2013-11-15 | $30.00 | $30.00 | 1,787 |
| 2013-11-14 | $35.00 | $35.00 | 517 |
| 2013-11-13 | $35.00 | $35.00 | 522 |
| 2013-11-12 | $39.00 | $39.00 | 625 |
| 2013-11-11 | $38.00 | $38.00 | 335 |
| 2013-11-08 | $35.00 | $35.00 | 207 |
| 2013-11-07 | $39.99 | $39.99 | 58 |
| 2013-11-06 | $39.99 | $39.99 | 1,208 |
| 2013-11-05 | $48.00 | $48.00 | 120 |
| 2013-11-04 | $44.99 | $44.99 | 594 |
| 2013-11-01 | $42.00 | $42.00 | 128 |
| 2013-10-31 | $42.00 | $42.00 | 647 |
| 2013-10-30 | $42.00 | $42.00 | 332 |
| 2013-10-29 | $44.00 | $44.00 | 231 |
| 2013-10-28 | $44.00 | $44.00 | 403 |
| 2013-10-25 | $43.00 | $43.00 | 136 |
| 2013-10-24 | $47.00 | $47.00 | 737 |
| 2013-10-23 | $49.00 | $49.00 | 286 |
| 2013-10-22 | $49.00 | $49.00 | 674 |
| 2013-10-21 | $54.00 | $54.00 | 177 |
| 2013-10-18 | $53.75 | $53.75 | 532 |
| 2013-10-17 | $50.00 | $50.00 | 871 |
| 2013-10-16 | $56.00 | $56.00 | 568 |
| 2013-10-15 | $53.00 | $53.00 | 200 |
| 2013-10-14 | $50.00 | $50.00 | 340 |
| 2013-10-11 | $54.00 | $54.00 | 117 |
| 2013-10-10 | $55.00 | $55.00 | 225 |
| 2013-10-09 | $57.00 | $57.00 | 42 |
| 2013-10-08 | $58.00 | $58.00 | 228 |
| 2013-10-07 | $55.00 | $55.00 | 151 |
| 2013-10-04 | $55.00 | $55.00 | 701 |
| 2013-10-03 | $58.00 | $58.00 | 282 |
| 2013-10-02 | $59.00 | $59.00 | 469 |
| 2013-10-01 | $59.00 | $59.00 | 144 |
| 2013-09-30 | $62.00 | $62.00 | 323 |
| 2013-09-27 | $62.00 | $62.00 | 170 |
| 2013-09-26 | $61.10 | $61.10 | 700 |
| 2013-09-25 | $67.00 | $67.00 | 101 |
| 2013-09-24 | $68.00 | $68.00 | 189 |
| 2013-09-23 | $66.00 | $66.00 | 154 |
| 2013-09-20 | $64.00 | $64.00 | 1,775 |
| 2013-09-19 | $61.00 | $61.00 | 110 |
| 2013-09-18 | $60.00 | $60.00 | 285 |
| 2013-09-17 | $61.00 | $61.00 | 60 |
| 2013-09-16 | $62.00 | $62.00 | 84 |
| 2013-09-13 | $66.00 | $66.00 | 487 |
| 2013-09-12 | $60.00 | $60.00 | 85 |
| 2013-09-11 | $64.00 | $64.00 | 51 |
| 2013-09-10 | $65.79 | $65.79 | 117 |
| 2013-09-09 | $65.99 | $65.99 | 357 |
| 2013-09-06 | $60.00 | $60.00 | 207 |
| 2013-09-05 | $61.00 | $61.00 | 292 |
| 2013-09-04 | $63.75 | $63.75 | 119 |
| 2013-09-03 | $68.00 | $68.00 | 4 |
| 2013-08-30 | $70.00 | $70.00 | 0 |
| 2013-08-29 | $70.00 | $70.00 | 104 |
| 2013-08-28 | $69.00 | $69.00 | 224 |
| 2013-08-27 | $69.00 | $69.00 | 257 |
| 2013-08-26 | $65.00 | $65.00 | 57 |
| 2013-08-23 | $68.00 | $68.00 | 303 |
| 2013-08-22 | $72.00 | $72.00 | 539 |
| 2013-08-21 | $60.00 | $60.00 | 320 |
| 2013-08-20 | $64.00 | $64.00 | 593 |
| 2013-08-19 | $72.00 | $72.00 | 335 |
| 2013-08-16 | $74.00 | $74.00 | 183 |
| 2013-08-15 | $68.50 | $68.50 | 792 |
| 2013-08-14 | $76.20 | $76.20 | 366 |
| 2013-08-13 | $72.00 | $72.00 | 236 |
| 2013-08-12 | $84.00 | $84.00 | 164 |
| 2013-08-09 | $70.00 | $70.00 | 242 |
| 2013-08-08 | $73.00 | $73.00 | 80 |
| 2013-08-07 | $73.00 | $73.00 | 341 |
| 2013-08-06 | $78.00 | $78.00 | 258 |
| 2013-08-05 | $86.99 | $86.99 | 55 |
| 2013-08-02 | $88.00 | $88.00 | 158 |
| 2013-08-01 | $88.00 | $88.00 | 495 |
| 2013-07-31 | $90.00 | $90.00 | 300 |
| 2013-07-30 | $87.00 | $87.00 | 163 |
| 2013-07-29 | $90.00 | $90.00 | 191 |
| 2013-07-26 | $90.00 | $90.00 | 110 |
| 2013-07-25 | $94.90 | $94.90 | 263 |
| 2013-07-24 | $90.00 | $90.00 | 556 |
| 2013-07-23 | $97.00 | $97.00 | 540 |
| 2013-07-22 | $94.00 | $94.00 | 680 |
| 2013-07-19 | $94.50 | $94.50 | 343 |
| 2013-07-18 | $95.00 | $95.00 | 466 |
| 2013-07-17 | $85.00 | $85.00 | 164 |
| 2013-07-16 | $84.00 | $84.00 | 554 |
| 2013-07-15 | $75.00 | $75.00 | 601 |
| 2013-07-12 | $86.00 | $86.00 | 155 |
| 2013-07-11 | $90.00 | $90.00 | 497 |
| 2013-07-10 | $85.00 | $85.00 | 148 |
| 2013-07-09 | $89.00 | $89.00 | 262 |
| 2013-07-08 | $85.00 | $85.00 | 48 |
| 2013-07-05 | $90.00 | $90.00 | 20 |
| 2013-07-03 | $90.00 | $90.00 | 78 |
| 2013-07-02 | $90.00 | $90.00 | 74 |
| 2013-07-01 | $90.00 | $90.00 | 275 |
| 2013-06-28 | $89.00 | $89.00 | 146 |
| 2013-06-27 | $90.00 | $90.00 | 85 |
| 2013-06-26 | $90.00 | $90.00 | 53 |
| 2013-06-25 | $98.00 | $98.00 | 289 |
| 2013-06-24 | $85.00 | $85.00 | 154 |
| 2013-06-21 | $90.00 | $90.00 | 321 |
| 2013-06-20 | $90.00 | $90.00 | 88 |
| 2013-06-19 | $94.00 | $94.00 | 41 |
| 2013-06-18 | $100.00 | $100.00 | 0 |
| 2013-06-17 | $100.00 | $100.00 | 4 |
| 2013-06-14 | $95.00 | $95.00 | 74 |
| 2013-06-13 | $100.00 | $100.00 | 115 |
| 2013-06-12 | $100.00 | $100.00 | 72 |
| 2013-06-11 | $95.00 | $95.00 | 1,054 |
| 2013-06-10 | $110.00 | $110.00 | 89 |
| 2013-06-07 | $118.00 | $118.00 | 93 |
| 2013-06-06 | $135.00 | $135.00 | 272 |
| 2013-06-05 | $140.00 | $140.00 | 1 |
| 2013-06-04 | $130.00 | $130.00 | 198 |
| 2013-06-03 | $135.00 | $135.00 | 0 |
| 2013-05-31 | $135.00 | $135.00 | 101 |
| 2013-05-30 | $130.00 | $130.00 | 42 |
| 2013-05-29 | $135.00 | $135.00 | 149 |
| 2013-05-28 | $128.00 | $128.00 | 164 |
| 2013-05-24 | $140.00 | $140.00 | 29 |
| 2013-05-23 | $135.00 | $135.00 | 161 |
| 2013-05-22 | $141.00 | $141.00 | 194 |
| 2013-05-21 | $148.00 | $148.00 | 160 |
| 2013-05-20 | $168.00 | $168.00 | 151 |
| 2013-05-17 | $180.00 | $180.00 | 4 |
| 2013-05-16 | $180.00 | $180.00 | 5 |
| 2013-05-15 | $180.00 | $180.00 | 74 |
| 2013-05-14 | $181.00 | $181.00 | 15 |
| 2013-05-13 | $200.00 | $200.00 | 6 |
| 2013-05-10 | $204.00 | $204.00 | 26 |
| 2013-05-09 | $190.00 | $190.00 | 0 |
| 2013-05-08 | $190.00 | $190.00 | 1 |
| 2013-05-07 | $189.00 | $189.00 | 0 |
| 2013-05-06 | $189.00 | $189.00 | 9 |
| 2013-05-03 | $179.00 | $179.00 | 71 |
| 2013-05-02 | $175.00 | $175.00 | 37 |
| 2013-05-01 | $195.00 | $195.00 | 17 |
| 2013-04-30 | $200.00 | $200.00 | 0 |
| 2013-04-29 | $200.00 | $200.00 | 3 |
| 2013-04-26 | $205.00 | $205.00 | 1 |
| 2013-04-25 | $202.00 | $202.00 | 11 |
| 2013-04-24 | $208.00 | $208.00 | 0 |
| 2013-04-23 | $208.00 | $208.00 | 37 |
| 2013-04-22 | $208.00 | $208.00 | 2 |
| 2013-04-19 | $204.00 | $204.00 | 15 |
| 2013-04-18 | $205.00 | $205.00 | 0 |
| 2013-04-17 | $205.00 | $205.00 | 18 |
| 2013-04-16 | $215.00 | $215.00 | 47 |
| 2013-04-15 | $222.00 | $222.00 | 140 |
| 2013-04-12 | $210.00 | $210.00 | 60 |
| 2013-04-11 | $209.00 | $209.00 | 118 |
| 2013-04-10 | $185.00 | $185.00 | 2 |
| 2013-04-09 | $189.00 | $189.00 | 17 |
| 2013-04-08 | $185.00 | $185.00 | 37 |
| 2013-04-05 | $199.00 | $199.00 | 93 |
| 2013-04-04 | $195.00 | $195.00 | 84 |
| 2013-04-03 | $195.00 | $195.00 | 35 |
| 2013-04-02 | $195.00 | $195.00 | 127 |
| 2013-04-01 | $200.00 | $200.00 | 14 |
| 2013-03-28 | $200.00 | $200.00 | 11 |
| 2013-03-27 | $200.00 | $200.00 | 2 |
| 2013-03-26 | $205.00 | $205.00 | 58 |
| 2013-03-25 | $205.00 | $205.00 | 11 |
| 2013-03-22 | $224.00 | $224.00 | 0 |
| 2013-03-21 | $224.00 | $224.00 | 0 |
| 2013-03-20 | $224.00 | $224.00 | 2 |
| 2013-03-19 | $201.00 | $201.00 | 20 |
| 2013-03-18 | $240.00 | $240.00 | 10 |
| 2013-03-15 | $239.00 | $239.00 | 0 |
| 2013-03-14 | $239.00 | $239.00 | 2 |
| 2013-03-13 | $240.00 | $240.00 | 0 |
| 2013-03-12 | $240.00 | $240.00 | 8 |
| 2013-03-11 | $240.00 | $240.00 | 31 |
| 2013-03-08 | $239.00 | $239.00 | 6 |
| 2013-03-07 | $235.00 | $235.00 | 5 |
| 2013-03-06 | $235.00 | $235.00 | 79 |
| 2013-03-05 | $244.00 | $244.00 | 10 |
| 2013-03-04 | $230.00 | $230.00 | 55 |
| 2013-03-01 | $220.00 | $220.00 | 45 |
| 2013-02-28 | $220.00 | $220.00 | 22 |
| 2013-02-27 | $195.00 | $195.00 | 19 |
| 2013-02-26 | $190.00 | $190.00 | 30 |
| 2013-02-25 | $150.00 | $150.00 | 6 |
| 2013-02-22 | $193.00 | $193.00 | 62 |
| 2013-02-21 | $200.00 | $200.00 | 25 |
| 2013-02-20 | $250.00 | $250.00 | 22 |
| 2013-02-19 | $200.00 | $200.00 | 12 |
| 2013-02-15 | $210.00 | $210.00 | 12 |
| 2013-02-14 | $219.00 | $219.00 | 43 |
| 2013-02-13 | $251.00 | $251.00 | 3 |
| 2013-02-12 | $300.00 | $300.00 | 1 |
| 2013-02-11 | $300.00 | $300.00 | 0 |
| 2013-02-08 | $300.00 | $300.00 | 9 |
| 2013-02-07 | $300.00 | $300.00 | 9 |
| 2013-02-06 | $350.00 | $350.00 | 0 |
| 2013-02-05 | $350.00 | $350.00 | 1 |
| 2013-02-04 | $350.00 | $350.00 | 0 |
| 2013-02-01 | $350.00 | $350.00 | 1 |
| 2013-01-31 | $275.00 | $275.00 | 23 |
| 2013-01-30 | $250.00 | $250.00 | 42 |
| 2013-01-29 | $250.00 | $250.00 | 20 |
| 2013-01-28 | $250.00 | $250.00 | 0 |
| 2013-01-25 | $250.00 | $250.00 | 10 |
| 2013-01-24 | $250.00 | $250.00 | 0 |
| 2013-01-23 | $250.00 | $250.00 | 5 |
| 2013-01-22 | $2.20 | $2.20 | 0 |
| 2013-01-18 | $220.00 | $220.00 | 42 |
| 2013-01-17 | $240.00 | $240.00 | 18 |
| 2013-01-16 | $250.00 | $250.00 | 9 |
| 2013-01-15 | $200.00 | $200.00 | 38 |
| 2013-01-14 | $390.00 | $390.00 | 7 |
| 2013-01-11 | $450.00 | $450.00 | 13 |
| 2013-01-10 | $450.00 | $450.00 | 8 |
| 2013-01-09 | $400.00 | $400.00 | 4 |
| 2013-01-08 | $400.00 | $400.00 | 6 |
| 2013-01-07 | $390.00 | $390.00 | 14 |
| 2013-01-04 | $350.00 | $350.00 | 1 |
| 2013-01-03 | $370.00 | $370.00 | 42 |
| 2013-01-02 | $370.00 | $370.00 | 32 |