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
- 2011-12-28 to 2026-08-28
- 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 | $13.00 | $13.00 | 306 |
| 2013-12-30 | $16.00 | $16.00 | 20 |
| 2013-12-27 | $15.30 | $15.30 | 6 |
| 2013-12-26 | $14.00 | $14.00 | 192 |
| 2013-12-24 | $16.00 | $16.00 | 2 |
| 2013-12-23 | $13.50 | $13.50 | 125 |
| 2013-12-20 | $16.00 | $16.00 | 3 |
| 2013-12-19 | $14.02 | $14.02 | 160 |
| 2013-12-18 | $16.00 | $16.00 | 0 |
| 2013-12-17 | $16.00 | $16.00 | 222 |
| 2013-12-16 | $16.00 | $16.00 | 0 |
| 2013-12-13 | $16.00 | $16.00 | 0 |
| 2013-12-12 | $16.00 | $16.00 | 226 |
| 2013-12-11 | $15.00 | $15.00 | 864 |
| 2013-12-10 | $15.00 | $15.00 | 250 |
| 2013-12-09 | $15.00 | $15.00 | 0 |
| 2013-12-06 | $15.00 | $15.00 | 0 |
| 2013-12-05 | $15.00 | $15.00 | 100 |
| 2013-12-04 | $15.00 | $15.00 | 100 |
| 2013-12-03 | $20.00 | $20.00 | 20 |
| 2013-12-02 | $20.00 | $20.00 | 0 |
| 2013-11-29 | $20.00 | $20.00 | 0 |
| 2013-11-27 | $20.00 | $20.00 | 201 |
| 2013-11-26 | $17.90 | $17.90 | 0 |
| 2013-11-25 | $17.90 | $17.90 | 0 |
| 2013-11-22 | $17.90 | $17.90 | 0 |
| 2013-11-21 | $17.90 | $17.90 | 260 |
| 2013-11-20 | $15.00 | $15.00 | 50 |
| 2013-11-19 | $16.00 | $16.00 | 274 |
| 2013-11-18 | $20.00 | $20.00 | 58 |
| 2013-11-15 | $20.00 | $20.00 | 0 |
| 2013-11-14 | $20.00 | $20.00 | 0 |
| 2013-11-13 | $20.00 | $20.00 | 0 |
| 2013-11-12 | $20.00 | $20.00 | 0 |
| 2013-11-11 | $20.00 | $20.00 | 0 |
| 2013-11-08 | $20.00 | $20.00 | 23 |
| 2013-11-07 | $15.00 | $15.00 | 0 |
| 2013-11-06 | $15.00 | $15.00 | 0 |
| 2013-11-05 | $15.00 | $15.00 | 65 |
| 2013-11-04 | $15.00 | $15.00 | 14 |
| 2013-11-01 | $15.00 | $15.00 | 0 |
| 2013-10-31 | $15.00 | $15.00 | 35 |
| 2013-10-30 | $15.00 | $15.00 | 50 |
| 2013-10-29 | $15.00 | $15.00 | 581 |
| 2013-10-28 | $16.00 | $16.00 | 10 |
| 2013-10-25 | $20.00 | $20.00 | 0 |
| 2013-10-24 | $20.00 | $20.00 | 12 |
| 2013-10-23 | $24.00 | $24.00 | 0 |
| 2013-10-22 | $24.00 | $24.00 | 0 |
| 2013-10-21 | $24.00 | $24.00 | 5 |
| 2013-10-18 | $18.00 | $18.00 | 200 |
| 2013-10-17 | $17.00 | $17.00 | 60 |
| 2013-10-16 | $17.00 | $17.00 | 50 |
| 2013-10-15 | $16.00 | $16.00 | 128 |
| 2013-10-14 | $17.00 | $17.00 | 0 |
| 2013-10-11 | $17.00 | $17.00 | 0 |
| 2013-10-10 | $17.00 | $17.00 | 0 |
| 2013-10-09 | $17.00 | $17.00 | 0 |
| 2013-10-08 | $17.00 | $17.00 | 0 |
| 2013-10-07 | $17.00 | $17.00 | 0 |
| 2013-10-04 | $17.00 | $17.00 | 105 |
| 2013-10-03 | $18.00 | $18.00 | 0 |
| 2013-10-02 | $18.00 | $18.00 | 0 |
| 2013-10-01 | $18.00 | $18.00 | 0 |
| 2013-09-30 | $18.00 | $18.00 | 0 |
| 2013-09-27 | $18.00 | $18.00 | 0 |
| 2013-09-26 | $18.00 | $18.00 | 0 |
| 2013-09-25 | $18.00 | $18.00 | 0 |
| 2013-09-24 | $18.00 | $18.00 | 35 |
| 2013-09-23 | $20.00 | $20.00 | 0 |
| 2013-09-20 | $20.00 | $20.00 | 10 |
| 2013-09-19 | $15.00 | $15.00 | 50 |
| 2013-09-18 | $14.50 | $14.50 | 0 |
| 2013-09-17 | $14.50 | $14.50 | 69 |
| 2013-09-16 | $15.00 | $15.00 | 0 |
| 2013-09-13 | $15.00 | $15.00 | 182 |
| 2013-09-12 | $18.00 | $18.00 | 20 |
| 2013-09-11 | $19.31 | $19.31 | 403 |
| 2013-09-10 | $20.00 | $20.00 | 0 |
| 2013-09-09 | $20.00 | $20.00 | 20 |
| 2013-09-06 | $25.00 | $25.00 | 40 |
| 2013-09-05 | $25.00 | $25.00 | 22 |
| 2013-09-04 | $25.00 | $25.00 | 11 |
| 2013-09-03 | $20.00 | $20.00 | 0 |
| 2013-08-30 | $20.00 | $20.00 | 0 |
| 2013-08-29 | $20.00 | $20.00 | 150 |
| 2013-08-28 | $20.00 | $20.00 | 0 |
| 2013-08-27 | $20.00 | $20.00 | 0 |
| 2013-08-26 | $20.00 | $20.00 | 9 |
| 2013-08-23 | $20.00 | $20.00 | 40 |
| 2013-08-22 | $20.00 | $20.00 | 0 |
| 2013-08-21 | $20.00 | $20.00 | 0 |
| 2013-08-20 | $20.00 | $20.00 | 622 |
| 2013-08-19 | $21.00 | $21.00 | 0 |
| 2013-08-16 | $21.00 | $21.00 | 0 |
| 2013-08-15 | $21.00 | $21.00 | 40 |
| 2013-08-14 | $26.70 | $26.70 | 75 |
| 2013-08-13 | $30.00 | $30.00 | 0 |
| 2013-08-12 | $30.00 | $30.00 | 0 |
| 2013-08-09 | $30.00 | $30.00 | 0 |
| 2013-08-08 | $30.00 | $30.00 | 0 |
| 2013-08-07 | $30.00 | $30.00 | 0 |
| 2013-08-06 | $30.00 | $30.00 | 0 |
| 2013-08-05 | $30.00 | $30.00 | 0 |
| 2013-08-02 | $30.00 | $30.00 | 34 |
| 2013-08-01 | $33.30 | $33.30 | 5 |
| 2013-07-31 | $32.00 | $32.00 | 0 |
| 2013-07-30 | $32.00 | $32.00 | 42 |
| 2013-07-29 | $53.00 | $53.00 | 0 |
| 2013-07-26 | $53.00 | $53.00 | 0 |
| 2013-07-25 | $53.00 | $53.00 | 0 |
| 2013-07-24 | $53.00 | $53.00 | 0 |
| 2013-07-23 | $53.00 | $53.00 | 0 |
| 2013-07-22 | $53.00 | $53.00 | 0 |
| 2013-07-19 | $53.00 | $53.00 | 0 |
| 2013-07-18 | $53.00 | $53.00 | 0 |
| 2013-07-17 | $53.00 | $53.00 | 0 |
| 2013-07-16 | $53.00 | $53.00 | 0 |
| 2013-07-15 | $53.00 | $53.00 | 0 |
| 2013-07-12 | $53.00 | $53.00 | 0 |
| 2013-07-11 | $53.00 | $53.00 | 0 |
| 2013-07-10 | $53.00 | $53.00 | 0 |
| 2013-07-09 | $53.00 | $53.00 | 0 |
| 2013-07-08 | $53.00 | $53.00 | 0 |
| 2013-07-05 | $53.00 | $53.00 | 0 |
| 2013-07-03 | $53.00 | $53.00 | 0 |
| 2013-07-02 | $53.00 | $53.00 | 0 |
| 2013-07-01 | $53.00 | $53.00 | 0 |
| 2013-06-28 | $53.00 | $53.00 | 0 |
| 2013-06-27 | $53.00 | $53.00 | 0 |
| 2013-06-26 | $53.00 | $53.00 | 0 |
| 2013-06-25 | $53.00 | $53.00 | 0 |
| 2013-06-24 | $53.00 | $53.00 | 0 |
| 2013-06-21 | $53.00 | $53.00 | 0 |
| 2013-06-20 | $53.00 | $53.00 | 0 |
| 2013-06-19 | $53.00 | $53.00 | 0 |
| 2013-06-18 | $53.00 | $53.00 | 0 |
| 2013-06-17 | $53.00 | $53.00 | 0 |
| 2013-06-14 | $53.00 | $53.00 | 0 |
| 2013-06-13 | $53.00 | $53.00 | 0 |
| 2013-06-12 | $53.00 | $53.00 | 0 |
| 2013-06-11 | $53.00 | $53.00 | 0 |
| 2013-06-10 | $53.00 | $53.00 | 0 |
| 2013-06-07 | $53.00 | $53.00 | 0 |
| 2013-06-06 | $53.00 | $53.00 | 0 |
| 2013-06-05 | $53.00 | $53.00 | 0 |
| 2013-06-04 | $53.00 | $53.00 | 0 |
| 2013-06-03 | $53.00 | $53.00 | 0 |
| 2013-05-31 | $53.00 | $53.00 | 0 |
| 2013-05-30 | $53.00 | $53.00 | 0 |
| 2013-05-29 | $53.00 | $53.00 | 0 |
| 2013-05-28 | $53.00 | $53.00 | 0 |
| 2013-05-24 | $53.00 | $53.00 | 0 |
| 2013-05-23 | $53.00 | $53.00 | 0 |
| 2013-05-22 | $53.00 | $53.00 | 0 |
| 2013-05-21 | $53.00 | $53.00 | 0 |
| 2013-05-20 | $53.00 | $53.00 | 0 |
| 2013-05-17 | $53.00 | $53.00 | 0 |
| 2013-05-16 | $53.00 | $53.00 | 0 |
| 2013-05-15 | $53.00 | $53.00 | 0 |
| 2013-05-14 | $53.00 | $53.00 | 0 |
| 2013-05-13 | $53.00 | $53.00 | 0 |
| 2013-05-10 | $53.00 | $53.00 | 0 |
| 2013-05-09 | $53.00 | $53.00 | 0 |
| 2013-05-08 | $53.00 | $53.00 | 0 |
| 2013-05-07 | $53.00 | $53.00 | 0 |
| 2013-05-06 | $53.00 | $53.00 | 33 |
| 2013-05-03 | $51.00 | $51.00 | 82 |
| 2013-05-02 | $53.00 | $53.00 | 2 |
| 2013-05-01 | $55.00 | $55.00 | 220 |
| 2013-04-30 | $55.00 | $55.00 | 76 |
| 2013-04-29 | $61.00 | $61.00 | 18 |
| 2013-04-26 | $61.50 | $61.50 | 0 |
| 2013-04-25 | $61.50 | $61.50 | 5 |
| 2013-04-24 | $61.00 | $61.00 | 64 |
| 2013-04-23 | $61.00 | $61.00 | 10 |
| 2013-04-22 | $61.00 | $61.00 | 40 |
| 2013-04-19 | $62.00 | $62.00 | 20 |
| 2013-04-18 | $62.00 | $62.00 | 0 |
| 2013-04-17 | $62.00 | $62.00 | 10 |
| 2013-04-16 | $62.00 | $62.00 | 2 |
| 2013-04-15 | $60.00 | $60.00 | 5 |
| 2013-04-12 | $60.00 | $60.00 | 52 |
| 2013-04-11 | $60.00 | $60.00 | 0 |
| 2013-04-10 | $60.00 | $60.00 | 626 |
| 2013-04-09 | $70.00 | $70.00 | 0 |
| 2013-04-08 | $70.00 | $70.00 | 0 |
| 2013-04-05 | $70.00 | $70.00 | 0 |
| 2013-04-04 | $70.00 | $70.00 | 0 |
| 2013-04-03 | $70.00 | $70.00 | 150 |
| 2013-04-02 | $62.00 | $62.00 | 403 |
| 2013-04-01 | $62.00 | $62.00 | 91 |
| 2013-03-28 | $62.00 | $62.00 | 131 |
| 2013-03-27 | $65.00 | $65.00 | 0 |
| 2013-03-26 | $65.00 | $65.00 | 510 |
| 2013-03-25 | $67.00 | $67.00 | 70 |
| 2013-03-22 | $66.30 | $66.30 | 518 |
| 2013-03-21 | $65.00 | $65.00 | 0 |
| 2013-03-20 | $65.00 | $65.00 | 0 |
| 2013-03-19 | $65.00 | $65.00 | 70 |
| 2013-03-18 | $64.50 | $64.50 | 16 |
| 2013-03-15 | $65.40 | $65.40 | 15 |
| 2013-03-14 | $59.00 | $59.00 | 963 |
| 2013-03-13 | $66.00 | $66.00 | 303 |
| 2013-03-12 | $68.00 | $68.00 | 150 |
| 2013-03-11 | $70.00 | $70.00 | 11 |
| 2013-03-08 | $70.00 | $70.00 | 0 |
| 2013-03-07 | $70.00 | $70.00 | 0 |
| 2013-03-06 | $70.00 | $70.00 | 1 |
| 2013-03-05 | $66.00 | $66.00 | 2 |
| 2013-03-04 | $68.00 | $68.00 | 0 |
| 2013-03-01 | $68.00 | $68.00 | 0 |
| 2013-02-28 | $68.00 | $68.00 | 0 |
| 2013-02-27 | $68.00 | $68.00 | 75 |
| 2013-02-26 | $70.00 | $70.00 | 0 |
| 2013-02-25 | $70.00 | $70.00 | 0 |
| 2013-02-22 | $70.00 | $70.00 | 93 |
| 2013-02-21 | $65.00 | $65.00 | 829 |
| 2013-02-20 | $76.00 | $76.00 | 4 |
| 2013-02-19 | $80.00 | $80.00 | 0 |
| 2013-02-15 | $80.00 | $80.00 | 500 |
| 2013-02-14 | $82.00 | $82.00 | 80 |
| 2013-02-13 | $80.00 | $80.00 | 0 |
| 2013-02-12 | $80.00 | $80.00 | 0 |
| 2013-02-11 | $80.00 | $80.00 | 0 |
| 2013-02-08 | $80.00 | $80.00 | 0 |
| 2013-02-07 | $80.00 | $80.00 | 0 |
| 2013-02-06 | $80.00 | $80.00 | 25 |
| 2013-02-05 | $81.00 | $81.00 | 10 |
| 2013-02-04 | $85.00 | $85.00 | 0 |
| 2013-02-01 | $85.00 | $85.00 | 10 |
| 2013-01-31 | $84.00 | $84.00 | 0 |
| 2013-01-30 | $84.00 | $84.00 | 10 |
| 2013-01-29 | $84.00 | $84.00 | 0 |
| 2013-01-28 | $84.00 | $84.00 | 0 |
| 2013-01-25 | $84.00 | $84.00 | 0 |
| 2013-01-24 | $84.00 | $84.00 | 104 |
| 2013-01-23 | $76.00 | $76.00 | 337 |
| 2013-01-22 | $76.00 | $76.00 | 10 |
| 2013-01-18 | $75.00 | $75.00 | 0 |
| 2013-01-17 | $75.00 | $75.00 | 43 |
| 2013-01-16 | $76.00 | $76.00 | 113 |
| 2013-01-15 | $76.00 | $76.00 | 0 |
| 2013-01-14 | $76.00 | $76.00 | 0 |
| 2013-01-11 | $76.00 | $76.00 | 23 |
| 2013-01-10 | $76.00 | $76.00 | 220 |
| 2013-01-09 | $70.00 | $70.00 | 136 |
| 2013-01-08 | $74.00 | $74.00 | 34 |
| 2013-01-07 | $73.00 | $73.00 | 28 |
| 2013-01-04 | $75.00 | $75.00 | 0 |
| 2013-01-03 | $75.00 | $75.00 | 140 |
| 2013-01-02 | $76.00 | $76.00 | 107 |