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
- 2008-02-22 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 | 0 |
| 2013-12-30 | $13.00 | $13.00 | 0 |
| 2013-12-27 | $13.00 | $13.00 | 35 |
| 2013-12-26 | $12.00 | $12.00 | 0 |
| 2013-12-24 | $12.00 | $12.00 | 132 |
| 2013-12-23 | $12.00 | $12.00 | 0 |
| 2013-12-20 | $12.00 | $12.00 | 282 |
| 2013-12-19 | $13.00 | $13.00 | 500 |
| 2013-12-18 | $11.00 | $11.00 | 640 |
| 2013-12-17 | $13.20 | $13.20 | 0 |
| 2013-12-16 | $13.20 | $13.20 | 0 |
| 2013-12-13 | $13.20 | $13.20 | 0 |
| 2013-12-12 | $13.20 | $13.20 | 0 |
| 2013-12-11 | $13.20 | $13.20 | 0 |
| 2013-12-10 | $13.20 | $13.20 | 0 |
| 2013-12-09 | $13.20 | $13.20 | 50 |
| 2013-12-06 | $13.20 | $13.20 | 0 |
| 2013-12-05 | $13.20 | $13.20 | 0 |
| 2013-12-04 | $13.20 | $13.20 | 0 |
| 2013-12-03 | $13.20 | $13.20 | 50 |
| 2013-12-02 | $13.20 | $13.20 | 75 |
| 2013-11-29 | $11.10 | $11.10 | 0 |
| 2013-11-27 | $11.10 | $11.10 | 100 |
| 2013-11-26 | $12.00 | $12.00 | 3,673 |
| 2013-11-25 | $11.06 | $11.06 | 0 |
| 2013-11-22 | $11.06 | $11.06 | 1,500 |
| 2013-11-21 | $12.50 | $12.50 | 1,050 |
| 2013-11-20 | $11.00 | $11.00 | 2,000 |
| 2013-11-19 | $12.00 | $12.00 | 0 |
| 2013-11-18 | $12.00 | $12.00 | 0 |
| 2013-11-15 | $12.00 | $12.00 | 210 |
| 2013-11-14 | $13.80 | $13.80 | 46 |
| 2013-11-13 | $12.00 | $12.00 | 1,366 |
| 2013-11-12 | $14.00 | $14.00 | 0 |
| 2013-11-11 | $14.00 | $14.00 | 350 |
| 2013-11-08 | $15.20 | $15.20 | 100 |
| 2013-11-07 | $16.00 | $16.00 | 185 |
| 2013-11-06 | $18.00 | $18.00 | 0 |
| 2013-11-05 | $18.00 | $18.00 | 0 |
| 2013-11-04 | $18.00 | $18.00 | 356 |
| 2013-11-01 | $16.00 | $16.00 | 0 |
| 2013-10-31 | $16.00 | $16.00 | 113 |
| 2013-10-30 | $17.00 | $17.00 | 120 |
| 2013-10-29 | $18.00 | $18.00 | 50 |
| 2013-10-28 | $18.00 | $18.00 | 50 |
| 2013-10-25 | $16.00 | $16.00 | 0 |
| 2013-10-24 | $16.00 | $16.00 | 0 |
| 2013-10-23 | $16.00 | $16.00 | 28 |
| 2013-10-22 | $15.60 | $15.60 | 551 |
| 2013-10-21 | $15.60 | $15.60 | 0 |
| 2013-10-18 | $15.60 | $15.60 | 250 |
| 2013-10-17 | $14.60 | $14.60 | 0 |
| 2013-10-16 | $14.60 | $14.60 | 0 |
| 2013-10-15 | $14.60 | $14.60 | 0 |
| 2013-10-14 | $14.60 | $14.60 | 0 |
| 2013-10-11 | $14.60 | $14.60 | 0 |
| 2013-10-10 | $14.60 | $14.60 | 395 |
| 2013-10-09 | $14.40 | $14.40 | 195 |
| 2013-10-08 | $14.80 | $14.80 | 500 |
| 2013-10-07 | $14.80 | $14.80 | 450 |
| 2013-10-04 | $15.00 | $15.00 | 0 |
| 2013-10-03 | $15.00 | $15.00 | 0 |
| 2013-10-02 | $15.00 | $15.00 | 0 |
| 2013-10-01 | $15.00 | $15.00 | 0 |
| 2013-09-30 | $15.00 | $15.00 | 0 |
| 2013-09-27 | $15.00 | $15.00 | 62 |
| 2013-09-26 | $19.00 | $19.00 | 5 |
| 2013-09-25 | $14.40 | $14.40 | 0 |
| 2013-09-24 | $14.40 | $14.40 | 500 |
| 2013-09-23 | $15.80 | $15.80 | 100 |
| 2013-09-20 | $14.50 | $14.50 | 450 |
| 2013-09-19 | $15.00 | $15.00 | 350 |
| 2013-09-18 | $15.02 | $15.02 | 225 |
| 2013-09-17 | $18.00 | $18.00 | 0 |
| 2013-09-16 | $18.00 | $18.00 | 0 |
| 2013-09-13 | $18.00 | $18.00 | 0 |
| 2013-09-12 | $18.00 | $18.00 | 500 |
| 2013-09-11 | $19.00 | $19.00 | 5 |
| 2013-09-10 | $15.42 | $15.42 | 0 |
| 2013-09-09 | $15.42 | $15.42 | 206 |
| 2013-09-06 | $18.00 | $18.00 | 0 |
| 2013-09-05 | $18.00 | $18.00 | 945 |
| 2013-09-04 | $18.00 | $18.00 | 400 |
| 2013-09-03 | $18.00 | $18.00 | 150 |
| 2013-08-30 | $21.00 | $21.00 | 25 |
| 2013-08-29 | $20.00 | $20.00 | 95 |
| 2013-08-28 | $20.00 | $20.00 | 0 |
| 2013-08-27 | $20.00 | $20.00 | 0 |
| 2013-08-26 | $20.00 | $20.00 | 230 |
| 2013-08-23 | $20.00 | $20.00 | 245 |
| 2013-08-22 | $20.00 | $20.00 | 245 |
| 2013-08-21 | $19.00 | $19.00 | 0 |
| 2013-08-20 | $19.00 | $19.00 | 0 |
| 2013-08-19 | $19.00 | $19.00 | 280 |
| 2013-08-16 | $20.00 | $20.00 | 400 |
| 2013-08-15 | $21.00 | $21.00 | 470 |
| 2013-08-14 | $21.00 | $21.00 | 0 |
| 2013-08-13 | $21.00 | $21.00 | 310 |
| 2013-08-12 | $22.00 | $22.00 | 0 |
| 2013-08-09 | $22.00 | $22.00 | 0 |
| 2013-08-08 | $22.00 | $22.00 | 0 |
| 2013-08-07 | $22.00 | $22.00 | 77 |
| 2013-08-06 | $20.40 | $20.40 | 1 |
| 2013-08-05 | $21.72 | $21.72 | 0 |
| 2013-08-02 | $22.00 | $22.00 | 0 |
| 2013-08-01 | $22.00 | $22.00 | 0 |
| 2013-07-31 | $22.00 | $22.00 | 84 |
| 2013-07-30 | $20.40 | $20.40 | 2 |
| 2013-07-29 | $20.40 | $20.40 | 50 |
| 2013-07-26 | $20.40 | $20.40 | 0 |
| 2013-07-25 | $20.40 | $20.40 | 50 |
| 2013-07-24 | $28.00 | $28.00 | 0 |
| 2013-07-23 | $28.00 | $28.00 | 0 |
| 2013-07-22 | $28.00 | $28.00 | 0 |
| 2013-07-19 | $28.00 | $28.00 | 0 |
| 2013-07-18 | $28.00 | $28.00 | 0 |
| 2013-07-17 | $28.00 | $28.00 | 0 |
| 2013-07-16 | $28.00 | $28.00 | 16 |
| 2013-07-15 | $20.40 | $20.40 | 50 |
| 2013-07-12 | $24.00 | $24.00 | 14 |
| 2013-07-11 | $23.00 | $23.00 | 27 |
| 2013-07-10 | $28.00 | $28.00 | 0 |
| 2013-07-09 | $28.00 | $28.00 | 26 |
| 2013-07-08 | $29.50 | $29.50 | 0 |
| 2013-07-05 | $29.50 | $29.50 | 0 |
| 2013-07-03 | $29.50 | $29.50 | 5 |
| 2013-07-02 | $27.00 | $27.00 | 0 |
| 2013-07-01 | $27.00 | $27.00 | 0 |
| 2013-06-28 | $27.00 | $27.00 | 0 |
| 2013-06-27 | $27.00 | $27.00 | 0 |
| 2013-06-26 | $27.00 | $27.00 | 214 |
| 2013-06-25 | $27.00 | $27.00 | 93 |
| 2013-06-24 | $22.00 | $22.00 | 0 |
| 2013-06-21 | $22.00 | $22.00 | 0 |
| 2013-06-20 | $22.00 | $22.00 | 245 |
| 2013-06-19 | $38.00 | $38.00 | 0 |
| 2013-06-18 | $38.00 | $38.00 | 2 |
| 2013-06-17 | $28.00 | $28.00 | 0 |
| 2013-06-14 | $28.00 | $28.00 | 0 |
| 2013-06-13 | $28.00 | $28.00 | 0 |
| 2013-06-12 | $28.00 | $28.00 | 0 |
| 2013-06-11 | $28.00 | $28.00 | 190 |
| 2013-06-10 | $30.20 | $30.20 | 0 |
| 2013-06-07 | $30.20 | $30.20 | 100 |
| 2013-06-06 | $30.20 | $30.20 | 0 |
| 2013-06-05 | $33.60 | $33.60 | 0 |
| 2013-06-04 | $33.60 | $33.60 | 5 |
| 2013-06-03 | $30.00 | $30.00 | 0 |
| 2013-05-31 | $30.00 | $30.00 | 0 |
| 2013-05-30 | $30.00 | $30.00 | 0 |
| 2013-05-29 | $30.00 | $30.00 | 0 |
| 2013-05-28 | $30.00 | $30.00 | 0 |
| 2013-05-24 | $30.00 | $30.00 | 50 |
| 2013-05-23 | $32.00 | $32.00 | 0 |
| 2013-05-22 | $32.00 | $32.00 | 0 |
| 2013-05-21 | $32.00 | $32.00 | 125 |
| 2013-05-20 | $30.00 | $30.00 | 5 |
| 2013-05-17 | $26.22 | $26.22 | 110 |
| 2013-05-16 | $29.00 | $29.00 | 151 |
| 2013-05-15 | $30.00 | $30.00 | 165 |
| 2013-05-14 | $35.00 | $35.00 | 0 |
| 2013-05-13 | $35.00 | $35.00 | 0 |
| 2013-05-10 | $35.00 | $35.00 | 0 |
| 2013-05-09 | $35.00 | $35.00 | 0 |
| 2013-05-08 | $35.00 | $35.00 | 10 |
| 2013-05-07 | $34.50 | $34.50 | 0 |
| 2013-05-06 | $34.50 | $34.50 | 180 |
| 2013-05-03 | $40.00 | $40.00 | 10 |
| 2013-05-02 | $36.50 | $36.50 | 0 |
| 2013-05-01 | $36.50 | $36.50 | 0 |
| 2013-04-30 | $36.50 | $36.50 | 0 |
| 2013-04-29 | $36.50 | $36.50 | 25 |
| 2013-04-26 | $36.50 | $36.50 | 0 |
| 2013-04-25 | $36.50 | $36.50 | 75 |
| 2013-04-24 | $36.50 | $36.50 | 18 |
| 2013-04-23 | $40.00 | $40.00 | 82 |
| 2013-04-22 | $41.00 | $41.00 | 0 |
| 2013-04-19 | $41.00 | $41.00 | 0 |
| 2013-04-18 | $41.00 | $41.00 | 50 |
| 2013-04-17 | $32.22 | $32.22 | 105 |
| 2013-04-16 | $42.00 | $42.00 | 40 |
| 2013-04-15 | $36.00 | $36.00 | 98 |
| 2013-04-12 | $32.20 | $32.20 | 93 |
| 2013-04-11 | $37.80 | $37.80 | 0 |
| 2013-04-10 | $37.80 | $37.80 | 220 |
| 2013-04-09 | $33.00 | $33.00 | 0 |
| 2013-04-08 | $33.00 | $33.00 | 0 |
| 2013-04-05 | $33.00 | $33.00 | 0 |
| 2013-04-04 | $33.00 | $33.00 | 0 |
| 2013-04-03 | $33.00 | $33.00 | 0 |
| 2013-04-02 | $33.00 | $33.00 | 9 |
| 2013-04-01 | $38.20 | $38.20 | 30 |
| 2013-03-28 | $38.20 | $38.20 | 339 |
| 2013-03-27 | $31.00 | $31.00 | 0 |
| 2013-03-26 | $31.00 | $31.00 | 25 |
| 2013-03-25 | $30.90 | $30.90 | 0 |
| 2013-03-22 | $30.90 | $30.90 | 25 |
| 2013-03-21 | $32.00 | $32.00 | 0 |
| 2013-03-20 | $32.00 | $32.00 | 0 |
| 2013-03-19 | $32.00 | $32.00 | 136 |
| 2013-03-18 | $32.00 | $32.00 | 33 |
| 2013-03-15 | $32.00 | $32.00 | 36 |
| 2013-03-14 | $36.00 | $36.00 | 1 |
| 2013-03-13 | $36.00 | $36.00 | 0 |
| 2013-03-12 | $36.00 | $36.00 | 0 |
| 2013-03-11 | $36.00 | $36.00 | 0 |
| 2013-03-08 | $36.00 | $36.00 | 966 |
| 2013-03-07 | $35.00 | $35.00 | 500 |
| 2013-03-06 | $37.00 | $37.00 | 150 |
| 2013-03-05 | $34.00 | $34.00 | 1 |
| 2013-03-04 | $39.98 | $39.98 | 0 |
| 2013-03-01 | $39.98 | $39.98 | 0 |
| 2013-02-28 | $39.98 | $39.98 | 478 |
| 2013-02-27 | $34.00 | $34.00 | 0 |
| 2013-02-26 | $34.00 | $34.00 | 357 |
| 2013-02-25 | $34.00 | $34.00 | 135 |
| 2013-02-22 | $34.00 | $34.00 | 19 |
| 2013-02-21 | $29.00 | $29.00 | 0 |
| 2013-02-20 | $29.00 | $29.00 | 75 |
| 2013-02-19 | $44.00 | $44.00 | 1 |
| 2013-02-15 | $31.80 | $31.80 | 64 |
| 2013-02-14 | $31.80 | $31.80 | 5 |
| 2013-02-13 | $30.00 | $30.00 | 0 |
| 2013-02-12 | $30.00 | $30.00 | 0 |
| 2013-02-11 | $30.00 | $30.00 | 95 |
| 2013-02-08 | $32.00 | $32.00 | 50 |
| 2013-02-07 | $35.60 | $35.60 | 0 |
| 2013-02-06 | $35.60 | $35.60 | 0 |
| 2013-02-05 | $35.60 | $35.60 | 168 |
| 2013-02-04 | $31.00 | $31.00 | 0 |
| 2013-02-01 | $31.00 | $31.00 | 10 |
| 2013-01-31 | $36.00 | $36.00 | 42 |
| 2013-01-30 | $30.00 | $30.00 | 99 |
| 2013-01-29 | $36.00 | $36.00 | 0 |
| 2013-01-28 | $36.00 | $36.00 | 40 |
| 2013-01-25 | $32.00 | $32.00 | 137 |
| 2013-01-24 | $32.00 | $32.00 | 126 |
| 2013-01-23 | $32.00 | $32.00 | 27 |
| 2013-01-22 | $36.00 | $36.00 | 15 |
| 2013-01-18 | $37.00 | $37.00 | 25 |
| 2013-01-17 | $40.00 | $40.00 | 0 |
| 2013-01-16 | $40.00 | $40.00 | 1 |
| 2013-01-15 | $40.00 | $40.00 | 14 |
| 2013-01-14 | $32.00 | $32.00 | 0 |
| 2013-01-11 | $32.00 | $32.00 | 37 |
| 2013-01-10 | $27.80 | $27.80 | 2 |
| 2013-01-09 | $27.80 | $27.80 | 0 |
| 2013-01-08 | $27.80 | $27.80 | 0 |
| 2013-01-07 | $27.80 | $27.80 | 0 |
| 2013-01-04 | $27.80 | $27.80 | 8 |
| 2013-01-03 | $28.00 | $28.00 | 60 |
| 2013-01-02 | $27.60 | $27.60 | 27 |