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
- 2011-10-12 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 | $15.75 | $15.75 | 9,591 |
| 2013-12-30 | $14.00 | $14.00 | 8,147 |
| 2013-12-27 | $16.95 | $16.95 | 4,126 |
| 2013-12-26 | $16.50 | $16.50 | 5,988 |
| 2013-12-24 | $19.50 | $19.50 | 2,990 |
| 2013-12-23 | $19.00 | $19.00 | 2,554 |
| 2013-12-20 | $19.50 | $19.50 | 1,767 |
| 2013-12-19 | $21.25 | $21.25 | 124 |
| 2013-12-18 | $21.60 | $21.60 | 497 |
| 2013-12-17 | $20.00 | $20.00 | 803 |
| 2013-12-16 | $20.00 | $20.00 | 1,178 |
| 2013-12-13 | $21.85 | $21.85 | 376 |
| 2013-12-12 | $20.50 | $20.50 | 818 |
| 2013-12-11 | $21.50 | $21.50 | 2,135 |
| 2013-12-10 | $22.25 | $22.25 | 286 |
| 2013-12-09 | $20.06 | $20.06 | 353 |
| 2013-12-06 | $20.51 | $20.51 | 750 |
| 2013-12-05 | $22.75 | $22.75 | 707 |
| 2013-12-04 | $22.95 | $22.95 | 800 |
| 2013-12-03 | $21.50 | $21.50 | 1,923 |
| 2013-12-02 | $20.00 | $20.00 | 1,348 |
| 2013-11-29 | $21.00 | $21.00 | 201 |
| 2013-11-27 | $20.25 | $20.25 | 6,635 |
| 2013-11-26 | $20.00 | $20.00 | 4,094 |
| 2013-11-25 | $23.00 | $23.00 | 4,884 |
| 2013-11-22 | $24.99 | $24.99 | 3,771 |
| 2013-11-21 | $26.00 | $26.00 | 4,719 |
| 2013-11-20 | $26.50 | $26.50 | 1,429 |
| 2013-11-19 | $28.50 | $28.50 | 1,201 |
| 2013-11-18 | $28.50 | $28.50 | 1,454 |
| 2013-11-15 | $28.83 | $28.83 | 1,443 |
| 2013-11-14 | $26.00 | $26.00 | 3,284 |
| 2013-11-13 | $23.95 | $23.95 | 2,007 |
| 2013-11-12 | $19.00 | $19.00 | 2,807 |
| 2013-11-11 | $22.00 | $22.00 | 1,113 |
| 2013-11-08 | $23.50 | $23.50 | 884 |
| 2013-11-07 | $25.00 | $25.00 | 389 |
| 2013-11-06 | $25.65 | $25.65 | 5,079 |
| 2013-11-05 | $25.50 | $25.50 | 3,987 |
| 2013-11-04 | $24.63 | $24.63 | 4,439 |
| 2013-11-01 | $27.44 | $27.44 | 3,451 |
| 2013-10-31 | $27.50 | $27.50 | 3,546 |
| 2013-10-30 | $28.00 | $28.00 | 2,514 |
| 2013-10-29 | $29.50 | $29.50 | 853 |
| 2013-10-28 | $27.75 | $27.75 | 418 |
| 2013-10-25 | $27.50 | $27.50 | 941 |
| 2013-10-24 | $28.50 | $28.50 | 5,414 |
| 2013-10-23 | $29.75 | $29.75 | 6,058 |
| 2013-10-22 | $29.00 | $29.00 | 4,351 |
| 2013-10-21 | $30.00 | $30.00 | 4,114 |
| 2013-10-18 | $33.20 | $33.20 | 1,193 |
| 2013-10-17 | $32.50 | $32.50 | 238 |
| 2013-10-16 | $32.00 | $32.00 | 589 |
| 2013-10-15 | $32.25 | $32.25 | 1,082 |
| 2013-10-14 | $30.50 | $30.50 | 459 |
| 2013-10-11 | $31.00 | $31.00 | 1,308 |
| 2013-10-10 | $29.00 | $29.00 | 559 |
| 2013-10-09 | $28.50 | $28.50 | 478 |
| 2013-10-08 | $29.00 | $29.00 | 409 |
| 2013-10-07 | $29.00 | $29.00 | 1,415 |
| 2013-10-04 | $31.00 | $31.00 | 925 |
| 2013-10-03 | $31.50 | $31.50 | 749 |
| 2013-10-02 | $30.00 | $30.00 | 149 |
| 2013-10-01 | $29.50 | $29.50 | 1,017 |
| 2013-09-30 | $30.00 | $30.00 | 1,481 |
| 2013-09-27 | $31.00 | $31.00 | 466 |
| 2013-09-26 | $30.50 | $30.50 | 1,104 |
| 2013-09-25 | $29.00 | $29.00 | 2,111 |
| 2013-09-24 | $30.50 | $30.50 | 1,828 |
| 2013-09-23 | $30.00 | $30.00 | 1,409 |
| 2013-09-20 | $32.50 | $32.50 | 1,891 |
| 2013-09-19 | $31.50 | $31.50 | 2,076 |
| 2013-09-18 | $32.50 | $32.50 | 2,755 |
| 2013-09-17 | $31.75 | $31.75 | 1,933 |
| 2013-09-16 | $29.00 | $29.00 | 1,756 |
| 2013-09-13 | $31.50 | $31.50 | 1,593 |
| 2013-09-12 | $31.50 | $31.50 | 2,786 |
| 2013-09-11 | $34.00 | $34.00 | 3,029 |
| 2013-09-10 | $36.00 | $36.00 | 3,120 |
| 2013-09-09 | $34.25 | $34.25 | 2,090 |
| 2013-09-06 | $37.00 | $37.00 | 872 |
| 2013-09-05 | $37.25 | $37.25 | 1,577 |
| 2013-09-04 | $37.25 | $37.25 | 2,074 |
| 2013-09-03 | $41.49 | $41.49 | 1,074 |
| 2013-08-30 | $41.49 | $41.49 | 2,421 |
| 2013-08-29 | $38.50 | $38.50 | 1,813 |
| 2013-08-28 | $34.50 | $34.50 | 798 |
| 2013-08-27 | $33.50 | $33.50 | 2,718 |
| 2013-08-26 | $39.50 | $39.50 | 1,401 |
| 2013-08-23 | $40.00 | $40.00 | 1,015 |
| 2013-08-22 | $39.40 | $39.40 | 1,668 |
| 2013-08-21 | $37.00 | $37.00 | 4,865 |
| 2013-08-20 | $42.50 | $42.50 | 8,091 |
| 2013-08-19 | $46.00 | $46.00 | 13,981 |
| 2013-08-16 | $45.01 | $45.01 | 6,060 |
| 2013-08-15 | $33.50 | $33.50 | 2,050 |
| 2013-08-14 | $29.70 | $29.70 | 3,304 |
| 2013-08-13 | $35.00 | $35.00 | 6,725 |
| 2013-08-12 | $22.00 | $22.00 | 2,479 |
| 2013-08-09 | $19.00 | $19.00 | 1,986 |
| 2013-08-08 | $16.00 | $16.00 | 817 |
| 2013-08-07 | $16.00 | $16.00 | 295 |
| 2013-08-06 | $16.00 | $16.00 | 648 |
| 2013-08-05 | $15.00 | $15.00 | 620 |
| 2013-08-02 | $15.00 | $15.00 | 724 |
| 2013-08-01 | $16.50 | $16.50 | 853 |
| 2013-07-31 | $16.00 | $16.00 | 297 |
| 2013-07-30 | $15.90 | $15.90 | 1,210 |
| 2013-07-29 | $22.50 | $22.50 | 0 |
| 2013-07-26 | $22.50 | $22.50 | 0 |
| 2013-07-25 | $22.50 | $22.50 | 0 |
| 2013-07-24 | $22.50 | $22.50 | 0 |
| 2013-07-23 | $22.50 | $22.50 | 0 |
| 2013-07-22 | $22.50 | $22.50 | 0 |
| 2013-07-19 | $22.50 | $22.50 | 0 |
| 2013-07-18 | $22.50 | $22.50 | 0 |
| 2013-07-17 | $22.50 | $22.50 | 0 |
| 2013-07-16 | $22.50 | $22.50 | 0 |
| 2013-07-15 | $22.50 | $22.50 | 0 |
| 2013-07-12 | $22.50 | $22.50 | 0 |
| 2013-07-11 | $22.50 | $22.50 | 0 |
| 2013-07-10 | $22.50 | $22.50 | 0 |
| 2013-07-09 | $22.50 | $22.50 | 0 |
| 2013-07-08 | $22.50 | $22.50 | 0 |
| 2013-07-05 | $22.50 | $22.50 | 0 |
| 2013-07-03 | $22.50 | $22.50 | 0 |
| 2013-07-02 | $22.50 | $22.50 | 0 |
| 2013-07-01 | $22.50 | $22.50 | 0 |
| 2013-06-28 | $22.50 | $22.50 | 0 |
| 2013-06-27 | $22.50 | $22.50 | 2,099 |
| 2013-06-26 | $23.00 | $23.00 | 2,821 |
| 2013-06-25 | $24.00 | $24.00 | 844 |
| 2013-06-24 | $22.50 | $22.50 | 2,099 |
| 2013-06-21 | $23.50 | $23.50 | 2,095 |
| 2013-06-20 | $22.87 | $22.87 | 3,345 |
| 2013-06-19 | $27.50 | $27.50 | 1,517 |
| 2013-06-18 | $28.00 | $28.00 | 1,307 |
| 2013-06-17 | $27.50 | $27.50 | 5,375 |
| 2013-06-14 | $26.45 | $26.45 | 4,535 |
| 2013-06-13 | $31.00 | $31.00 | 4,437 |
| 2013-06-12 | $34.40 | $34.40 | 2,183 |
| 2013-06-11 | $30.00 | $30.00 | 1,586 |
| 2013-06-10 | $30.00 | $30.00 | 4,747 |
| 2013-06-07 | $32.50 | $32.50 | 1,856 |
| 2013-06-06 | $29.29 | $29.29 | 2,683 |
| 2013-06-05 | $30.00 | $30.00 | 5,435 |
| 2013-06-04 | $34.00 | $34.00 | 3,202 |
| 2013-06-03 | $39.00 | $39.00 | 3,708 |
| 2013-05-31 | $40.01 | $40.01 | 1,976 |
| 2013-05-30 | $44.73 | $44.73 | 2,514 |
| 2013-05-29 | $45.00 | $45.00 | 2,075 |
| 2013-05-28 | $41.50 | $41.50 | 767 |
| 2013-05-24 | $42.50 | $42.50 | 602 |
| 2013-05-23 | $46.49 | $46.49 | 1,967 |
| 2013-05-22 | $45.00 | $45.00 | 2,384 |
| 2013-05-21 | $40.00 | $40.00 | 2,270 |
| 2013-05-20 | $35.50 | $35.50 | 2,788 |
| 2013-05-17 | $35.00 | $35.00 | 2,479 |
| 2013-05-16 | $40.00 | $40.00 | 4,529 |
| 2013-05-15 | $46.90 | $46.90 | 5,205 |
| 2013-05-14 | $51.50 | $51.50 | 4,946 |
| 2013-05-13 | $47.00 | $47.00 | 5,908 |
| 2013-05-10 | $59.00 | $59.00 | 3,720 |
| 2013-05-09 | $62.50 | $62.50 | 2,530 |
| 2013-05-08 | $67.50 | $67.50 | 3,965 |
| 2013-05-07 | $75.00 | $75.00 | 1,984 |
| 2013-05-06 | $78.50 | $78.50 | 781 |
| 2013-05-03 | $75.00 | $75.00 | 3,668 |
| 2013-05-02 | $75.00 | $75.00 | 3,561 |
| 2013-05-01 | $85.00 | $85.00 | 1,464 |
| 2013-04-30 | $82.50 | $82.50 | 1,026 |
| 2013-04-29 | $74.50 | $74.50 | 2,066 |
| 2013-04-26 | $90.00 | $90.00 | 1,635 |
| 2013-04-25 | $80.00 | $80.00 | 1,197 |
| 2013-04-24 | $70.50 | $70.50 | 2,481 |
| 2013-04-23 | $72.50 | $72.50 | 3,426 |
| 2013-04-22 | $65.00 | $65.00 | 3,341 |
| 2013-04-19 | $95.00 | $95.00 | 1,517 |
| 2013-04-18 | $96.50 | $96.50 | 2,715 |
| 2013-04-17 | $97.50 | $97.50 | 2,917 |
| 2013-04-16 | $106.50 | $106.50 | 2,880 |
| 2013-04-15 | $103.72 | $103.72 | 2,661 |
| 2013-04-12 | $115.00 | $115.00 | 2,689 |
| 2013-04-11 | $99.50 | $99.50 | 3,690 |
| 2013-04-10 | $114.00 | $114.00 | 3,288 |
| 2013-04-09 | $134.50 | $134.50 | 2,567 |
| 2013-04-08 | $136.50 | $136.50 | 5,508 |
| 2013-04-05 | $136.00 | $136.00 | 3,976 |
| 2013-04-04 | $127.00 | $127.00 | 6,185 |
| 2013-04-03 | $160.00 | $160.00 | 8,547 |
| 2013-04-02 | $235.00 | $235.00 | 5,516 |
| 2013-04-01 | $180.00 | $180.00 | 1,958 |
| 2013-03-28 | $125.00 | $125.00 | 2,578 |
| 2013-03-27 | $106.50 | $106.50 | 1,828 |
| 2013-03-26 | $98.50 | $98.50 | 1,204 |
| 2013-03-25 | $78.50 | $78.50 | 1,053 |
| 2013-03-22 | $65.00 | $65.00 | 1,229 |
| 2013-03-21 | $59.00 | $59.00 | 910 |
| 2013-03-20 | $55.50 | $55.50 | 2,759 |
| 2013-03-19 | $82.50 | $82.50 | 4,597 |
| 2013-03-18 | $84.50 | $84.50 | 3,650 |
| 2013-03-15 | $107.50 | $107.50 | 4,788 |
| 2013-03-14 | $109.00 | $109.00 | 5,777 |
| 2013-03-13 | $90.50 | $90.50 | 2,224 |
| 2013-03-12 | $76.00 | $76.00 | 1,818 |
| 2013-03-11 | $62.50 | $62.50 | 269 |
| 2013-03-08 | $59.50 | $59.50 | 8 |
| 2013-03-07 | $59.00 | $59.00 | 79 |
| 2013-03-06 | $52.00 | $52.00 | 103 |
| 2013-03-05 | $40.00 | $40.00 | 46 |
| 2013-03-04 | $40.00 | $40.00 | 6 |
| 2013-03-01 | $30.00 | $30.00 | 287 |
| 2013-02-28 | $26.00 | $26.00 | 0 |
| 2013-02-27 | $26.00 | $26.00 | 4 |
| 2013-02-26 | $26.00 | $26.00 | 2 |
| 2013-02-25 | $30.00 | $30.00 | 0 |
| 2013-02-22 | $30.00 | $30.00 | 0 |
| 2013-02-21 | $30.00 | $30.00 | 0 |
| 2013-02-20 | $30.00 | $30.00 | 0 |
| 2013-02-19 | $30.00 | $30.00 | 49 |
| 2013-02-15 | $40.00 | $40.00 | 0 |
| 2013-02-14 | $40.00 | $40.00 | 42 |
| 2013-02-13 | $40.00 | $40.00 | 0 |
| 2013-02-12 | $40.00 | $40.00 | 0 |
| 2013-02-11 | $40.00 | $40.00 | 0 |
| 2013-02-08 | $40.00 | $40.00 | 0 |
| 2013-02-07 | $40.00 | $40.00 | 0 |
| 2013-02-06 | $40.00 | $40.00 | 0 |
| 2013-02-05 | $40.00 | $40.00 | 0 |
| 2013-02-04 | $40.00 | $40.00 | 0 |
| 2013-02-01 | $40.00 | $40.00 | 2 |
| 2013-01-31 | $40.00 | $40.00 | 20 |
| 2013-01-30 | $37.50 | $37.50 | 0 |
| 2013-01-29 | $37.50 | $37.50 | 139 |
| 2013-01-28 | $5.01 | $5.01 | 4 |
| 2013-01-25 | $37.50 | $37.50 | 0 |
| 2013-01-24 | $37.50 | $37.50 | 0 |
| 2013-01-23 | $37.50 | $37.50 | 0 |
| 2013-01-22 | $37.50 | $37.50 | 0 |
| 2013-01-18 | $37.50 | $37.50 | 4 |
| 2013-01-17 | $40.00 | $40.00 | 0 |
| 2013-01-16 | $40.00 | $40.00 | 16 |
| 2013-01-15 | $40.00 | $40.00 | 11 |
| 2013-01-14 | $50.00 | $50.00 | 0 |
| 2013-01-11 | $50.00 | $50.00 | 72 |
| 2013-01-10 | $50.00 | $50.00 | 0 |
| 2013-01-09 | $50.00 | $50.00 | 0 |
| 2013-01-08 | $50.00 | $50.00 | 30 |
| 2013-01-07 | $50.00 | $50.00 | 37 |
| 2013-01-04 | $50.00 | $50.00 | 0 |
| 2013-01-03 | $50.00 | $50.00 | 0 |
| 2013-01-02 | $50.00 | $50.00 | 20 |