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
- 2006-12-13 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 | $1.05 | $1.05 | 42,800 |
| 2013-12-30 | $1.14 | $1.14 | 24,200 |
| 2013-12-27 | $1.38 | $1.38 | 64,700 |
| 2013-12-26 | $0.98 | $0.98 | 41,100 |
| 2013-12-24 | $0.87 | $0.87 | 16,300 |
| 2013-12-23 | $0.90 | $0.90 | 64,000 |
| 2013-12-20 | $0.97 | $0.97 | 21,800 |
| 2013-12-19 | $1.08 | $1.08 | 95,000 |
| 2013-12-18 | $0.99 | $0.99 | 25,000 |
| 2013-12-17 | $1.00 | $1.00 | 5,900 |
| 2013-12-16 | $0.99 | $0.99 | 9,000 |
| 2013-12-13 | $1.15 | $1.15 | 2,900 |
| 2013-12-12 | $1.10 | $1.10 | 200 |
| 2013-12-11 | $1.05 | $1.05 | 26,000 |
| 2013-12-10 | $1.06 | $1.06 | 7,700 |
| 2013-12-09 | $1.15 | $1.15 | 53,800 |
| 2013-12-06 | $1.05 | $1.05 | 2,400 |
| 2013-12-05 | $1.06 | $1.06 | 48,300 |
| 2013-12-04 | $1.09 | $1.09 | 12,700 |
| 2013-12-03 | $1.08 | $1.08 | 10,700 |
| 2013-12-02 | $1.04 | $1.04 | 42,600 |
| 2013-11-29 | $1.25 | $1.25 | 10,300 |
| 2013-11-27 | $1.10 | $1.10 | 28,800 |
| 2013-11-26 | $1.00 | $1.00 | 7,200 |
| 2013-11-25 | $1.00 | $1.00 | 24,000 |
| 2013-11-22 | $0.90 | $0.90 | 9,300 |
| 2013-11-21 | $0.90 | $0.90 | 32,700 |
| 2013-11-20 | $0.86 | $0.86 | 26,700 |
| 2013-11-19 | $1.00 | $1.00 | 16,200 |
| 2013-11-18 | $1.05 | $1.05 | 27,600 |
| 2013-11-15 | $1.02 | $1.02 | 8,200 |
| 2013-11-14 | $1.00 | $1.00 | 23,200 |
| 2013-11-13 | $1.03 | $1.03 | 2,100 |
| 2013-11-12 | $1.08 | $1.08 | 5,600 |
| 2013-11-11 | $1.16 | $1.16 | 64,700 |
| 2013-11-08 | $1.12 | $1.12 | 28,000 |
| 2013-11-07 | $1.23 | $1.23 | 6,800 |
| 2013-11-06 | $1.27 | $1.27 | 20,000 |
| 2013-11-05 | $1.36 | $1.36 | 400 |
| 2013-11-04 | $1.35 | $1.35 | 16,000 |
| 2013-11-01 | $1.43 | $1.43 | 13,100 |
| 2013-10-31 | $1.39 | $1.39 | 18,200 |
| 2013-10-30 | $1.36 | $1.36 | 21,600 |
| 2013-10-29 | $1.45 | $1.45 | 44,300 |
| 2013-10-28 | $1.34 | $1.34 | 15,700 |
| 2013-10-25 | $1.42 | $1.42 | 12,600 |
| 2013-10-24 | $1.39 | $1.39 | 3,900 |
| 2013-10-23 | $1.43 | $1.43 | 3,600 |
| 2013-10-22 | $1.40 | $1.40 | 23,200 |
| 2013-10-21 | $1.48 | $1.48 | 21,900 |
| 2013-10-18 | $1.40 | $1.40 | 7,500 |
| 2013-10-17 | $1.50 | $1.50 | 47,100 |
| 2013-10-16 | $1.43 | $1.43 | 53,800 |
| 2013-10-15 | $1.50 | $1.50 | 158,200 |
| 2013-10-14 | $1.40 | $1.40 | 47,900 |
| 2013-10-11 | $1.35 | $1.35 | 97,600 |
| 2013-10-10 | $1.10 | $1.10 | 18,700 |
| 2013-10-09 | $1.02 | $1.02 | 5,900 |
| 2013-10-08 | $0.98 | $0.98 | 5,600 |
| 2013-10-07 | $1.00 | $1.00 | 66,600 |
| 2013-10-04 | $0.97 | $0.97 | 83,900 |
| 2013-10-03 | $0.99 | $0.99 | 18,500 |
| 2013-10-02 | $0.99 | $0.99 | 20,700 |
| 2013-10-01 | $0.90 | $0.90 | 3,200 |
| 2013-09-30 | $0.91 | $0.91 | 21,900 |
| 2013-09-27 | $0.99 | $0.99 | 18,000 |
| 2013-09-26 | $0.98 | $0.98 | 49,300 |
| 2013-09-25 | $0.94 | $0.94 | 19,600 |
| 2013-09-24 | $0.93 | $0.93 | 3,300 |
| 2013-09-23 | $0.98 | $0.98 | 31,000 |
| 2013-09-20 | $0.94 | $0.94 | 42,900 |
| 2013-09-19 | $0.87 | $0.87 | 10,100 |
| 2013-09-18 | $0.81 | $0.81 | 37,200 |
| 2013-09-17 | $0.80 | $0.80 | 15,500 |
| 2013-09-16 | $0.72 | $0.72 | 8,900 |
| 2013-09-13 | $0.74 | $0.74 | 39,300 |
| 2013-09-12 | $0.80 | $0.80 | 2,200 |
| 2013-09-11 | $0.79 | $0.79 | 1,800 |
| 2013-09-10 | $0.71 | $0.71 | 3,900 |
| 2013-09-09 | $0.80 | $0.80 | 10,800 |
| 2013-09-06 | $0.80 | $0.80 | 5,000 |
| 2013-09-05 | $0.76 | $0.76 | 21,800 |
| 2013-09-04 | $0.75 | $0.75 | 0 |
| 2013-09-03 | $0.75 | $0.75 | 16,500 |
| 2013-08-30 | $0.90 | $0.90 | 8,200 |
| 2013-08-29 | $0.88 | $0.88 | 17,000 |
| 2013-08-28 | $0.90 | $0.90 | 2,100 |
| 2013-08-27 | $0.90 | $0.90 | 17,300 |
| 2013-08-26 | $0.90 | $0.90 | 36,100 |
| 2013-08-23 | $0.98 | $0.98 | 1,300 |
| 2013-08-22 | $1.00 | $1.00 | 10,900 |
| 2013-08-21 | $1.00 | $1.00 | 4,200 |
| 2013-08-20 | $0.92 | $0.92 | 11,900 |
| 2013-08-19 | $1.04 | $1.04 | 13,700 |
| 2013-08-16 | $1.04 | $1.04 | 9,800 |
| 2013-08-15 | $1.07 | $1.07 | 28,400 |
| 2013-08-14 | $1.04 | $1.04 | 50,600 |
| 2013-08-13 | $1.05 | $1.05 | 103,700 |
| 2013-08-12 | $0.90 | $0.90 | 11,300 |
| 2013-08-09 | $0.90 | $0.90 | 10,200 |
| 2013-08-08 | $0.97 | $0.97 | 17,500 |
| 2013-08-07 | $1.00 | $1.00 | 30,000 |
| 2013-08-06 | $1.02 | $1.02 | 12,700 |
| 2013-08-05 | $1.05 | $1.05 | 100 |
| 2013-08-02 | $0.95 | $0.95 | 10,100 |
| 2013-08-01 | $1.04 | $1.04 | 61,400 |
| 2013-07-31 | $1.02 | $1.02 | 57,000 |
| 2013-07-30 | $0.97 | $0.97 | 16,500 |
| 2013-07-29 | $0.92 | $0.92 | 19,900 |
| 2013-07-26 | $0.80 | $0.80 | 95,300 |
| 2013-07-25 | $0.88 | $0.88 | 38,000 |
| 2013-07-24 | $0.83 | $0.83 | 76,300 |
| 2013-07-23 | $0.79 | $0.79 | 27,600 |
| 2013-07-22 | $0.75 | $0.75 | 35,100 |
| 2013-07-19 | $0.73 | $0.73 | 30,500 |
| 2013-07-18 | $0.72 | $0.72 | 1,400 |
| 2013-07-17 | $0.73 | $0.73 | 16,800 |
| 2013-07-16 | $0.72 | $0.72 | 5,000 |
| 2013-07-15 | $0.65 | $0.65 | 1,300 |
| 2013-07-12 | $0.72 | $0.72 | 11,000 |
| 2013-07-11 | $0.73 | $0.73 | 34,500 |
| 2013-07-10 | $0.69 | $0.69 | 1,000 |
| 2013-07-09 | $0.73 | $0.73 | 0 |
| 2013-07-08 | $0.73 | $0.73 | 7,900 |
| 2013-07-05 | $0.70 | $0.70 | 33,500 |
| 2013-07-03 | $0.69 | $0.69 | 8,000 |
| 2013-07-02 | $0.65 | $0.65 | 19,000 |
| 2013-07-01 | $0.72 | $0.72 | 20,900 |
| 2013-06-28 | $0.74 | $0.74 | 3,000 |
| 2013-06-27 | $0.69 | $0.69 | 16,600 |
| 2013-06-26 | $0.73 | $0.73 | 5,600 |
| 2013-06-25 | $0.70 | $0.70 | 9,500 |
| 2013-06-24 | $0.69 | $0.69 | 4,200 |
| 2013-06-21 | $0.73 | $0.73 | 9,400 |
| 2013-06-20 | $0.73 | $0.73 | 7,600 |
| 2013-06-19 | $0.70 | $0.70 | 14,300 |
| 2013-06-18 | $0.74 | $0.74 | 15,200 |
| 2013-06-17 | $0.69 | $0.69 | 28,600 |
| 2013-06-14 | $0.70 | $0.70 | 6,500 |
| 2013-06-13 | $0.72 | $0.72 | 13,000 |
| 2013-06-12 | $0.73 | $0.73 | 46,400 |
| 2013-06-11 | $0.70 | $0.70 | 29,400 |
| 2013-06-10 | $0.79 | $0.79 | 25,700 |
| 2013-06-07 | $0.80 | $0.80 | 29,200 |
| 2013-06-06 | $0.70 | $0.70 | 18,900 |
| 2013-06-05 | $0.71 | $0.71 | 28,100 |
| 2013-06-04 | $0.74 | $0.74 | 1,800 |
| 2013-06-03 | $0.74 | $0.74 | 19,300 |
| 2013-05-31 | $0.80 | $0.80 | 13,000 |
| 2013-05-30 | $0.72 | $0.72 | 79,500 |
| 2013-05-29 | $0.75 | $0.75 | 14,500 |
| 2013-05-28 | $0.74 | $0.74 | 25,500 |
| 2013-05-24 | $0.80 | $0.80 | 50,200 |
| 2013-05-23 | $0.77 | $0.77 | 5,800 |
| 2013-05-22 | $0.75 | $0.75 | 32,700 |
| 2013-05-21 | $0.67 | $0.67 | 27,600 |
| 2013-05-20 | $0.75 | $0.75 | 90,200 |
| 2013-05-17 | $0.70 | $0.70 | 71,600 |
| 2013-05-16 | $0.55 | $0.55 | 22,300 |
| 2013-05-15 | $0.65 | $0.65 | 127,000 |
| 2013-05-14 | $0.62 | $0.62 | 14,300 |
| 2013-05-13 | $0.59 | $0.59 | 58,600 |
| 2013-05-10 | $0.55 | $0.55 | 12,500 |
| 2013-05-09 | $0.65 | $0.65 | 14,000 |
| 2013-05-08 | $0.66 | $0.66 | 14,300 |
| 2013-05-07 | $0.65 | $0.65 | 14,600 |
| 2013-05-06 | $0.59 | $0.59 | 8,000 |
| 2013-05-03 | $0.74 | $0.74 | 200 |
| 2013-05-02 | $0.60 | $0.60 | 35,900 |
| 2013-05-01 | $0.60 | $0.60 | 34,800 |
| 2013-04-30 | $0.65 | $0.65 | 76,400 |
| 2013-04-29 | $0.74 | $0.74 | 42,700 |
| 2013-04-26 | $0.68 | $0.68 | 22,500 |
| 2013-04-25 | $0.65 | $0.65 | 9,000 |
| 2013-04-24 | $0.70 | $0.70 | 35,200 |
| 2013-04-23 | $0.70 | $0.70 | 55,700 |
| 2013-04-22 | $0.70 | $0.70 | 6,500 |
| 2013-04-19 | $0.74 | $0.74 | 36,000 |
| 2013-04-18 | $0.74 | $0.74 | 34,600 |
| 2013-04-17 | $0.70 | $0.70 | 57,900 |
| 2013-04-16 | $0.76 | $0.76 | 8,900 |
| 2013-04-15 | $0.75 | $0.75 | 2,600 |
| 2013-04-12 | $0.80 | $0.80 | 2,000 |
| 2013-04-11 | $0.82 | $0.82 | 8,200 |
| 2013-04-10 | $0.85 | $0.85 | 43,600 |
| 2013-04-09 | $0.75 | $0.75 | 38,200 |
| 2013-04-08 | $0.85 | $0.85 | 17,000 |
| 2013-04-05 | $0.90 | $0.90 | 7,100 |
| 2013-04-04 | $0.91 | $0.91 | 57,300 |
| 2013-04-03 | $0.77 | $0.77 | 22,700 |
| 2013-04-02 | $0.82 | $0.82 | 16,100 |
| 2013-04-01 | $0.90 | $0.90 | 12,200 |
| 2013-03-28 | $0.88 | $0.88 | 7,900 |
| 2013-03-27 | $0.85 | $0.85 | 2,400 |
| 2013-03-26 | $0.75 | $0.75 | 11,600 |
| 2013-03-25 | $0.77 | $0.77 | 11,600 |
| 2013-03-22 | $0.67 | $0.67 | 26,100 |
| 2013-03-21 | $0.75 | $0.75 | 68,300 |
| 2013-03-20 | $0.75 | $0.75 | 8,600 |
| 2013-03-19 | $0.75 | $0.75 | 3,700 |
| 2013-03-18 | $0.75 | $0.75 | 33,000 |
| 2013-03-15 | $0.75 | $0.75 | 29,400 |
| 2013-03-14 | $0.75 | $0.75 | 41,000 |
| 2013-03-13 | $0.80 | $0.80 | 11,000 |
| 2013-03-12 | $0.81 | $0.81 | 20,400 |
| 2013-03-11 | $0.80 | $0.80 | 7,900 |
| 2013-03-08 | $0.87 | $0.87 | 58,800 |
| 2013-03-07 | $0.80 | $0.80 | 31,000 |
| 2013-03-06 | $0.87 | $0.87 | 27,000 |
| 2013-03-05 | $0.86 | $0.86 | 75,900 |
| 2013-03-04 | $0.89 | $0.89 | 17,300 |
| 2013-03-01 | $0.84 | $0.84 | 7,500 |
| 2013-02-28 | $1.00 | $1.00 | 67,600 |
| 2013-02-27 | $0.88 | $0.88 | 20,800 |
| 2013-02-26 | $0.90 | $0.90 | 36,000 |
| 2013-02-25 | $0.90 | $0.90 | 39,600 |
| 2013-02-22 | $0.90 | $0.90 | 35,500 |
| 2013-02-21 | $1.01 | $1.01 | 126,500 |
| 2013-02-20 | $1.05 | $1.05 | 56,100 |
| 2013-02-19 | $0.97 | $0.97 | 11,800 |
| 2013-02-15 | $1.05 | $1.05 | 11,800 |
| 2013-02-14 | $0.97 | $0.97 | 8,700 |
| 2013-02-13 | $1.06 | $1.06 | 17,300 |
| 2013-02-12 | $1.00 | $1.00 | 28,700 |
| 2013-02-11 | $1.00 | $1.00 | 18,800 |
| 2013-02-08 | $1.05 | $1.05 | 13,600 |
| 2013-02-07 | $1.04 | $1.04 | 32,100 |
| 2013-02-06 | $1.03 | $1.03 | 19,800 |
| 2013-02-05 | $1.03 | $1.03 | 17,600 |
| 2013-02-04 | $1.05 | $1.05 | 27,800 |
| 2013-02-01 | $1.05 | $1.05 | 2,600 |
| 2013-01-31 | $1.00 | $1.00 | 25,900 |
| 2013-01-30 | $1.15 | $1.15 | 3,800 |
| 2013-01-29 | $1.10 | $1.10 | 17,300 |
| 2013-01-28 | $1.00 | $1.00 | 12,200 |
| 2013-01-25 | $1.05 | $1.05 | 10,000 |
| 2013-01-24 | $1.06 | $1.06 | 16,400 |
| 2013-01-23 | $1.10 | $1.10 | 15,600 |
| 2013-01-22 | $1.10 | $1.10 | 16,600 |
| 2013-01-18 | $0.96 | $0.96 | 29,100 |
| 2013-01-17 | $1.00 | $1.00 | 12,300 |
| 2013-01-16 | $1.05 | $1.05 | 12,300 |
| 2013-01-15 | $1.12 | $1.12 | 17,000 |
| 2013-01-14 | $1.13 | $1.13 | 8,600 |
| 2013-01-11 | $1.13 | $1.13 | 66,400 |
| 2013-01-10 | $1.20 | $1.20 | 33,200 |
| 2013-01-09 | $1.29 | $1.29 | 67,900 |
| 2013-01-08 | $1.24 | $1.24 | 27,900 |
| 2013-01-07 | $1.21 | $1.21 | 20,800 |
| 2013-01-04 | $1.32 | $1.32 | 16,100 |
| 2013-01-03 | $1.36 | $1.36 | 16,800 |
| 2013-01-02 | $1.27 | $1.27 | 23,500 |