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
- 1992-05-21 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 | $26.40 | $26.40 | 1,230 | — | — |
| 2013-12-30 | $30.00 | $30.00 | 5,475 | — | — |
| 2013-12-27 | $30.00 | $30.00 | 0 | — | — |
| 2013-12-26 | $30.00 | $30.00 | 910 | — | — |
| 2013-12-24 | $29.00 | $29.00 | 80 | — | — |
| 2013-12-23 | $27.00 | $27.00 | 1,875 | — | — |
| 2013-12-20 | $30.00 | $30.00 | 680 | — | — |
| 2013-12-19 | $31.60 | $31.60 | 75 | — | — |
| 2013-12-18 | $29.00 | $29.00 | 820 | — | — |
| 2013-12-17 | $31.00 | $31.00 | 1,315 | — | — |
| 2013-12-16 | $31.00 | $31.00 | 275 | — | — |
| 2013-12-13 | $32.00 | $32.00 | 0 | — | — |
| 2013-12-12 | $32.00 | $32.00 | 135 | — | — |
| 2013-12-11 | $29.00 | $29.00 | 115 | — | — |
| 2013-12-10 | $31.00 | $31.00 | 165 | — | — |
| 2013-12-09 | $32.00 | $32.00 | 0 | — | — |
| 2013-12-06 | $32.00 | $32.00 | 150 | — | — |
| 2013-12-05 | $31.00 | $31.00 | 60 | — | — |
| 2013-12-04 | $30.00 | $30.00 | 165 | — | — |
| 2013-12-03 | $29.40 | $29.40 | 2,785 | — | — |
| 2013-12-02 | $29.00 | $29.00 | 485 | — | — |
| 2013-11-29 | $32.20 | $32.20 | 0 | — | — |
| 2013-11-27 | $32.20 | $32.20 | 3,230 | — | — |
| 2013-11-26 | $31.60 | $31.60 | 0 | — | — |
| 2013-11-25 | $31.60 | $31.60 | 225 | — | — |
| 2013-11-22 | $31.60 | $31.60 | 0 | — | — |
| 2013-11-21 | $31.60 | $31.60 | 50 | — | — |
| 2013-11-20 | $31.60 | $31.60 | 2,985 | — | — |
| 2013-11-19 | $29.00 | $29.00 | 60 | — | — |
| 2013-11-18 | $29.80 | $29.80 | 1,160 | — | — |
| 2013-11-15 | $28.20 | $28.20 | 3,460 | — | — |
| 2013-11-14 | $26.00 | $26.00 | 4,675 | — | — |
| 2013-11-13 | $24.80 | $24.80 | 1,285 | — | — |
| 2013-11-12 | $22.00 | $22.00 | 355 | — | — |
| 2013-11-11 | $23.20 | $23.20 | 5 | — | — |
| 2013-11-08 | $22.20 | $22.20 | 160 | — | — |
| 2013-11-07 | $22.00 | $22.00 | 0 | — | — |
| 2013-11-06 | $22.00 | $22.00 | 115 | — | — |
| 2013-11-05 | $22.00 | $22.00 | 200 | — | — |
| 2013-11-04 | $22.00 | $22.00 | 150 | — | — |
| 2013-11-01 | $24.80 | $24.80 | 225 | — | — |
| 2013-10-31 | $22.00 | $22.00 | 10 | — | — |
| 2013-10-30 | $23.20 | $23.20 | 1,250 | — | — |
| 2013-10-29 | $22.20 | $22.20 | 55 | — | — |
| 2013-10-28 | $22.20 | $22.20 | 0 | — | — |
| 2013-10-25 | $22.20 | $22.20 | 85 | — | — |
| 2013-10-24 | $22.00 | $22.00 | 0 | — | — |
| 2013-10-23 | $22.00 | $22.00 | 225 | — | — |
| 2013-10-22 | $20.40 | $20.40 | 65 | — | — |
| 2013-10-21 | $20.40 | $20.40 | 50 | — | — |
| 2013-10-18 | $22.00 | $22.00 | 0 | — | — |
| 2013-10-17 | $22.00 | $22.00 | 485 | — | — |
| 2013-10-16 | $20.00 | $20.00 | 115 | — | — |
| 2013-10-15 | $23.00 | $23.00 | 395 | — | — |
| 2013-10-14 | $22.00 | $22.00 | 0 | — | — |
| 2013-10-11 | $22.00 | $22.00 | 0 | — | — |
| 2013-10-10 | $22.00 | $22.00 | 0 | — | — |
| 2013-10-09 | $22.00 | $22.00 | 0 | — | — |
| 2013-10-08 | $22.00 | $22.00 | 275 | — | — |
| 2013-10-07 | $21.60 | $21.60 | 0 | — | — |
| 2013-10-04 | $21.60 | $21.60 | 765 | — | — |
| 2013-10-03 | $21.60 | $21.60 | 880 | — | — |
| 2013-10-02 | $20.00 | $20.00 | 200 | — | — |
| 2013-10-01 | $20.00 | $20.00 | 1,340 | — | — |
| 2013-09-30 | $21.00 | $21.00 | 0 | — | — |
| 2013-09-27 | $21.00 | $21.00 | 10 | — | — |
| 2013-09-26 | $20.00 | $20.00 | 260 | — | — |
| 2013-09-25 | $20.00 | $20.00 | 200 | — | — |
| 2013-09-24 | $20.00 | $20.00 | 325 | — | — |
| 2013-09-23 | $17.40 | $17.40 | 0 | — | — |
| 2013-09-20 | $17.40 | $17.40 | 205 | — | — |
| 2013-09-19 | $22.00 | $22.00 | 10 | — | — |
| 2013-09-18 | $20.00 | $20.00 | 15 | — | — |
| 2013-09-17 | $20.00 | $20.00 | 0 | — | — |
| 2013-09-16 | $20.00 | $20.00 | 60 | — | — |
| 2013-09-13 | $22.20 | $22.20 | 0 | — | — |
| 2013-09-12 | $22.20 | $22.20 | 0 | — | — |
| 2013-09-11 | $22.20 | $22.20 | 0 | — | — |
| 2013-09-10 | $22.20 | $22.20 | 0 | — | — |
| 2013-09-09 | $22.20 | $22.20 | 5 | — | — |
| 2013-09-06 | $24.00 | $24.00 | 0 | — | — |
| 2013-09-05 | $24.00 | $24.00 | 0 | — | — |
| 2013-09-04 | $24.00 | $24.00 | 0 | — | — |
| 2013-09-03 | $24.00 | $24.00 | 55 | — | — |
| 2013-08-30 | $24.00 | $24.00 | 290 | — | — |
| 2013-08-29 | $22.80 | $22.80 | 50 | — | — |
| 2013-08-28 | $22.80 | $22.80 | 20 | — | — |
| 2013-08-27 | $23.00 | $23.00 | 5 | — | — |
| 2013-08-26 | $23.00 | $23.00 | 2,945 | — | — |
| 2013-08-23 | $21.60 | $21.60 | 0 | — | — |
| 2013-08-22 | $21.60 | $21.60 | 1,105 | — | — |
| 2013-08-21 | $18.40 | $18.40 | 20 | — | — |
| 2013-08-20 | $20.00 | $20.00 | 65 | — | — |
| 2013-08-19 | $20.00 | $20.00 | 120 | — | — |
| 2013-08-16 | $19.80 | $19.80 | 0 | — | — |
| 2013-08-15 | $19.80 | $19.80 | 470 | — | — |
| 2013-08-14 | $20.00 | $20.00 | 550 | — | — |
| 2013-08-13 | $17.00 | $17.00 | 10 | — | — |
| 2013-08-12 | $17.00 | $17.00 | 3,300 | — | — |
| 2013-08-09 | $18.20 | $18.20 | 890 | — | — |
| 2013-08-08 | $18.40 | $18.40 | 270 | — | — |
| 2013-08-07 | $17.00 | $17.00 | 175 | — | — |
| 2013-08-06 | $17.00 | $17.00 | 5 | — | — |
| 2013-08-05 | $17.00 | $17.00 | 130 | — | — |
| 2013-08-02 | $17.00 | $17.00 | 0 | — | — |
| 2013-08-01 | $17.00 | $17.00 | 0 | — | — |
| 2013-07-31 | $17.00 | $17.00 | 130 | — | — |
| 2013-07-30 | $16.40 | $16.40 | 0 | — | — |
| 2013-07-29 | $16.40 | $16.40 | 115 | — | — |
| 2013-07-26 | $16.00 | $16.00 | 640 | — | — |
| 2013-07-25 | $15.00 | $15.00 | 10 | — | — |
| 2013-07-24 | $16.40 | $16.40 | 0 | — | — |
| 2013-07-23 | $16.40 | $16.40 | 10 | — | — |
| 2013-07-22 | $15.00 | $15.00 | 560 | — | — |
| 2013-07-19 | $13.60 | $13.60 | 0 | — | — |
| 2013-07-18 | $13.60 | $13.60 | 110 | — | — |
| 2013-07-17 | $13.60 | $13.60 | 50 | — | — |
| 2013-07-16 | $13.80 | $13.80 | 0 | — | — |
| 2013-07-15 | $13.80 | $13.80 | 70 | — | — |
| 2013-07-12 | $14.60 | $14.60 | 0 | — | — |
| 2013-07-11 | $14.60 | $14.60 | 0 | — | — |
| 2013-07-10 | $14.60 | $14.60 | 250 | — | — |
| 2013-07-09 | $13.00 | $13.00 | 0 | — | — |
| 2013-07-08 | $13.00 | $13.00 | 1,480 | — | — |
| 2013-07-05 | $14.00 | $14.00 | 0 | — | — |
| 2013-07-03 | $14.00 | $14.00 | 0 | — | — |
| 2013-07-02 | $14.00 | $14.00 | 760 | — | — |
| 2013-07-01 | $12.60 | $12.60 | 1,005 | — | — |
| 2013-06-28 | $14.60 | $14.60 | 50 | — | — |
| 2013-06-27 | $14.60 | $14.60 | 5 | — | — |
| 2013-06-26 | $12.60 | $12.60 | 0 | — | — |
| 2013-06-25 | $12.60 | $12.60 | 300 | — | — |
| 2013-06-24 | $13.60 | $13.60 | 0 | — | — |
| 2013-06-21 | $13.60 | $13.60 | 0 | — | — |
| 2013-06-20 | $13.60 | $13.60 | 0 | — | — |
| 2013-06-19 | $13.60 | $13.60 | 0 | — | — |
| 2013-06-18 | $13.60 | $13.60 | 300 | — | — |
| 2013-06-17 | $12.40 | $12.40 | 205 | — | — |
| 2013-06-14 | $11.20 | $11.20 | 35 | — | — |
| 2013-06-13 | $10.40 | $10.40 | 10 | — | — |
| 2013-06-12 | $10.40 | $10.40 | 0 | — | — |
| 2013-06-11 | $10.40 | $10.40 | 0 | — | — |
| 2013-06-10 | $10.40 | $10.40 | 70 | — | — |
| 2013-06-07 | $11.20 | $11.20 | 100 | — | — |
| 2013-06-06 | $10.80 | $10.80 | 0 | — | — |
| 2013-06-05 | $10.80 | $10.80 | 0 | — | — |
| 2013-06-04 | $10.80 | $10.80 | 0 | — | — |
| 2013-06-03 | $10.80 | $10.80 | 0 | — | — |
| 2013-05-31 | $10.80 | $10.80 | 555 | — | — |
| 2013-05-30 | $10.00 | $10.00 | 260 | — | — |
| 2013-05-29 | $10.00 | $10.00 | 250 | — | — |
| 2013-05-28 | $10.00 | $10.00 | 470 | — | — |
| 2013-05-24 | $9.80 | $9.80 | 1,025 | — | — |
| 2013-05-23 | $9.00 | $9.00 | 0 | — | — |
| 2013-05-22 | $9.00 | $9.00 | 0 | — | — |
| 2013-05-21 | $9.00 | $9.00 | 0 | — | — |
| 2013-05-20 | $9.00 | $9.00 | 650 | — | — |
| 2013-05-17 | $9.00 | $9.00 | 0 | — | — |
| 2013-05-16 | $9.00 | $9.00 | 0 | — | — |
| 2013-05-15 | $9.00 | $9.00 | 55 | — | — |
| 2013-05-14 | $7.00 | $7.00 | 0 | — | — |
| 2013-05-13 | $7.00 | $7.00 | 0 | — | — |
| 2013-05-10 | $7.00 | $7.00 | 0 | — | — |
| 2013-05-09 | $7.00 | $7.00 | 0 | — | — |
| 2013-05-08 | $7.00 | $7.00 | 120 | — | — |
| 2013-05-07 | $9.40 | $9.40 | 30 | — | — |
| 2013-05-06 | $9.00 | $9.00 | 45 | — | — |
| 2013-05-03 | $9.00 | $9.00 | 0 | — | — |
| 2013-05-02 | $9.00 | $9.00 | 0 | — | — |
| 2013-05-01 | $9.00 | $9.00 | 0 | — | — |
| 2013-04-30 | $9.00 | $9.00 | 55 | — | — |
| 2013-04-29 | $9.00 | $9.00 | 720 | — | — |
| 2013-04-26 | $9.60 | $9.60 | 0 | — | — |
| 2013-04-25 | $9.60 | $9.60 | 10 | — | — |
| 2013-04-24 | $9.60 | $9.60 | 0 | — | — |
| 2013-04-23 | $9.60 | $9.60 | 0 | — | — |
| 2013-04-22 | $9.60 | $9.60 | 0 | — | — |
| 2013-04-19 | $9.60 | $9.60 | 0 | — | — |
| 2013-04-18 | $9.60 | $9.60 | 95 | — | — |
| 2013-04-17 | $9.00 | $9.00 | 0 | — | — |
| 2013-04-16 | $9.00 | $9.00 | 125 | — | — |
| 2013-04-15 | $10.00 | $10.00 | 0 | — | — |
| 2013-04-12 | $10.00 | $10.00 | 0 | — | — |
| 2013-04-11 | $10.00 | $10.00 | 0 | — | — |
| 2013-04-10 | $10.00 | $10.00 | 300 | — | — |
| 2013-04-09 | $7.80 | $7.80 | 865 | — | — |
| 2013-04-08 | $9.00 | $9.00 | 0 | — | — |
| 2013-04-05 | $9.00 | $9.00 | 0 | — | — |
| 2013-04-04 | $9.00 | $9.00 | 35 | — | — |
| 2013-04-03 | $9.00 | $9.00 | 10 | — | — |
| 2013-04-02 | $5.00 | $5.00 | 10 | — | — |
| 2013-04-01 | $9.00 | $9.00 | 0 | — | — |
| 2013-03-28 | $9.00 | $9.00 | 0 | — | — |
| 2013-03-27 | $9.00 | $9.00 | 60 | — | — |
| 2013-03-26 | $9.00 | $9.00 | 10 | — | — |
| 2013-03-25 | $9.00 | $9.00 | 0 | — | — |
| 2013-03-22 | $9.00 | $9.00 | 10 | — | — |
| 2013-03-21 | $6.60 | $6.60 | 0 | — | — |
| 2013-03-20 | $6.60 | $6.60 | 145 | — | — |
| 2013-03-19 | $9.00 | $9.00 | 10 | — | — |
| 2013-03-18 | $4.00 | $4.00 | 0 | — | — |
| 2013-03-15 | $4.00 | $4.00 | 110 | — | — |
| 2013-03-14 | $9.00 | $9.00 | 10 | — | — |
| 2013-03-13 | $5.20 | $5.20 | 90 | — | — |
| 2013-03-12 | $10.00 | $10.00 | 0 | — | — |
| 2013-03-11 | $10.00 | $10.00 | 0 | — | — |
| 2013-03-08 | $10.00 | $10.00 | 0 | — | — |
| 2013-03-07 | $10.00 | $10.00 | 0 | — | — |
| 2013-03-06 | $10.00 | $10.00 | 0 | — | — |
| 2013-03-05 | $10.00 | $10.00 | 45 | — | — |
| 2013-03-04 | $10.00 | $10.00 | 25 | — | — |
| 2013-03-01 | $10.00 | $10.00 | 40 | — | — |
| 2013-02-28 | $10.00 | $10.00 | 40 | — | — |
| 2013-02-27 | $10.00 | $10.00 | 30 | — | — |
| 2013-02-26 | $5.20 | $5.20 | 2,875 | — | — |
| 2013-02-25 | $8.80 | $8.80 | 0 | — | — |
| 2013-02-22 | $8.80 | $8.80 | 0 | — | — |
| 2013-02-21 | $8.80 | $8.80 | 0 | — | — |
| 2013-02-20 | $8.80 | $8.80 | 0 | — | — |
| 2013-02-19 | $8.80 | $8.80 | 0 | — | — |
| 2013-02-15 | $8.80 | $8.80 | 245 | — | — |
| 2013-02-14 | $8.40 | $8.40 | 0 | — | — |
| 2013-02-13 | $8.40 | $8.40 | 0 | — | — |
| 2013-02-12 | $8.40 | $8.40 | 0 | — | — |
| 2013-02-11 | $8.40 | $8.40 | 10 | — | — |
| 2013-02-08 | $7.80 | $7.80 | 1,175 | — | — |
| 2013-02-07 | $9.60 | $9.60 | 70 | — | — |
| 2013-02-06 | $10.00 | $10.00 | 0 | — | — |
| 2013-02-05 | $10.00 | $10.00 | 0 | — | — |
| 2013-02-04 | $10.00 | $10.00 | 0 | — | — |
| 2013-02-01 | $10.00 | $10.00 | 0 | — | — |
| 2013-01-31 | $10.00 | $10.00 | 780 | — | — |
| 2013-01-30 | $9.80 | $9.80 | 55 | — | — |
| 2013-01-29 | $9.80 | $9.80 | 0 | — | — |
| 2013-01-28 | $9.80 | $9.80 | 10 | — | — |
| 2013-01-25 | $6.60 | $6.60 | 250 | — | — |
| 2013-01-24 | $9.80 | $9.80 | 0 | — | — |
| 2013-01-23 | $9.80 | $9.80 | 0 | — | — |
| 2013-01-22 | $9.80 | $9.80 | 0 | — | — |
| 2013-01-18 | $9.80 | $9.80 | 0 | — | — |
| 2013-01-17 | $9.80 | $9.80 | 175 | — | — |
| 2013-01-16 | $7.60 | $7.60 | 0 | — | — |
| 2013-01-15 | $7.60 | $7.60 | 0 | — | — |
| 2013-01-14 | $7.60 | $7.60 | 0 | — | — |
| 2013-01-11 | $7.60 | $7.60 | 0 | — | — |
| 2013-01-10 | $7.60 | $7.60 | 70 | — | — |
| 2013-01-09 | $7.60 | $7.60 | 0 | — | — |
| 2013-01-08 | $7.60 | $7.60 | 0 | — | — |
| 2013-01-07 | $7.60 | $7.60 | 0 | — | — |
| 2013-01-04 | $7.60 | $7.60 | 120 | — | — |
| 2013-01-03 | $7.80 | $7.80 | 0 | — | — |
| 2013-01-02 | $7.80 | $7.80 | 1,060 | — | — |