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
- 2011-12-30 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 | $26.75 | $26.75 | 6 |
| 2013-12-30 | $24.45 | $24.45 | 6 |
| 2013-12-27 | $25.00 | $25.00 | 0 |
| 2013-12-26 | $25.00 | $25.00 | 37 |
| 2013-12-24 | $24.00 | $24.00 | 508 |
| 2013-12-23 | $25.00 | $25.00 | 0 |
| 2013-12-20 | $25.00 | $25.00 | 555 |
| 2013-12-19 | $26.75 | $26.75 | 4 |
| 2013-12-18 | $26.75 | $26.75 | 8 |
| 2013-12-17 | $25.25 | $25.25 | 44 |
| 2013-12-16 | $26.35 | $26.35 | 356 |
| 2013-12-13 | $26.60 | $26.60 | 199 |
| 2013-12-12 | $25.50 | $25.50 | 585 |
| 2013-12-11 | $27.50 | $27.50 | 0 |
| 2013-12-10 | $27.50 | $27.50 | 12 |
| 2013-12-09 | $25.00 | $25.00 | 468 |
| 2013-12-06 | $28.80 | $28.80 | 20 |
| 2013-12-05 | $23.40 | $23.40 | 665 |
| 2013-12-04 | $28.50 | $28.50 | 48 |
| 2013-12-03 | $25.00 | $25.00 | 240 |
| 2013-12-02 | $28.85 | $28.85 | 22 |
| 2013-11-29 | $27.50 | $27.50 | 0 |
| 2013-11-27 | $27.50 | $27.50 | 20 |
| 2013-11-26 | $24.28 | $24.28 | 60 |
| 2013-11-25 | $24.75 | $24.75 | 104 |
| 2013-11-22 | $30.00 | $30.00 | 404 |
| 2013-11-21 | $24.00 | $24.00 | 8 |
| 2013-11-20 | $26.50 | $26.50 | 171 |
| 2013-11-19 | $26.50 | $26.50 | 0 |
| 2013-11-18 | $26.50 | $26.50 | 0 |
| 2013-11-15 | $26.50 | $26.50 | 8 |
| 2013-11-14 | $27.50 | $27.50 | 54 |
| 2013-11-13 | $27.50 | $27.50 | 188 |
| 2013-11-12 | $29.85 | $29.85 | 294 |
| 2013-11-11 | $27.53 | $27.53 | 200 |
| 2013-11-08 | $23.85 | $23.85 | 127 |
| 2013-11-07 | $23.35 | $23.35 | 389 |
| 2013-11-06 | $25.00 | $25.00 | 40 |
| 2013-11-05 | $20.88 | $20.88 | 412 |
| 2013-11-04 | $24.50 | $24.50 | 260 |
| 2013-11-01 | $25.00 | $25.00 | 161 |
| 2013-10-31 | $22.50 | $22.50 | 668 |
| 2013-10-30 | $23.33 | $23.33 | 308 |
| 2013-10-29 | $24.58 | $24.58 | 80 |
| 2013-10-28 | $22.08 | $22.08 | 0 |
| 2013-10-25 | $22.08 | $22.08 | 24 |
| 2013-10-24 | $24.25 | $24.25 | 4 |
| 2013-10-23 | $25.00 | $25.00 | 0 |
| 2013-10-22 | $25.00 | $25.00 | 20 |
| 2013-10-21 | $21.23 | $21.23 | 27 |
| 2013-10-18 | $20.75 | $20.75 | 0 |
| 2013-10-17 | $20.75 | $20.75 | 20 |
| 2013-10-16 | $24.23 | $24.23 | 52 |
| 2013-10-15 | $18.75 | $18.75 | 0 |
| 2013-10-14 | $18.75 | $18.75 | 86 |
| 2013-10-11 | $20.50 | $20.50 | 12 |
| 2013-10-10 | $20.00 | $20.00 | 20 |
| 2013-10-09 | $22.45 | $22.45 | 0 |
| 2013-10-08 | $22.45 | $22.45 | 0 |
| 2013-10-07 | $22.45 | $22.45 | 27 |
| 2013-10-04 | $23.00 | $23.00 | 0 |
| 2013-10-03 | $23.00 | $23.00 | 40 |
| 2013-10-02 | $23.00 | $23.00 | 80 |
| 2013-10-01 | $24.25 | $24.25 | 0 |
| 2013-09-30 | $24.25 | $24.25 | 8 |
| 2013-09-27 | $23.00 | $23.00 | 340 |
| 2013-09-26 | $17.00 | $17.00 | 0 |
| 2013-09-25 | $17.00 | $17.00 | 0 |
| 2013-09-24 | $17.00 | $17.00 | 0 |
| 2013-09-23 | $17.00 | $17.00 | 40 |
| 2013-09-20 | $21.25 | $21.25 | 0 |
| 2013-09-19 | $21.25 | $21.25 | 0 |
| 2013-09-18 | $21.25 | $21.25 | 0 |
| 2013-09-17 | $21.25 | $21.25 | 0 |
| 2013-09-16 | $21.25 | $21.25 | 0 |
| 2013-09-13 | $21.25 | $21.25 | 0 |
| 2013-09-12 | $21.25 | $21.25 | 57 |
| 2013-09-11 | $17.78 | $17.78 | 0 |
| 2013-09-10 | $17.78 | $17.78 | 0 |
| 2013-09-09 | $17.78 | $17.78 | 0 |
| 2013-09-06 | $17.78 | $17.78 | 0 |
| 2013-09-05 | $17.78 | $17.78 | 0 |
| 2013-09-04 | $17.78 | $17.78 | 0 |
| 2013-09-03 | $17.78 | $17.78 | 0 |
| 2013-08-30 | $17.78 | $17.78 | 0 |
| 2013-08-29 | $17.78 | $17.78 | 0 |
| 2013-08-28 | $17.78 | $17.78 | 0 |
| 2013-08-27 | $17.78 | $17.78 | 16 |
| 2013-08-26 | $20.00 | $20.00 | 0 |
| 2013-08-23 | $20.00 | $20.00 | 0 |
| 2013-08-22 | $20.00 | $20.00 | 0 |
| 2013-08-21 | $20.00 | $20.00 | 0 |
| 2013-08-20 | $20.00 | $20.00 | 0 |
| 2013-08-19 | $20.00 | $20.00 | 480 |
| 2013-08-16 | $20.00 | $20.00 | 0 |
| 2013-08-15 | $20.00 | $20.00 | 0 |
| 2013-08-14 | $20.00 | $20.00 | 0 |
| 2013-08-13 | $20.00 | $20.00 | 0 |
| 2013-08-12 | $20.00 | $20.00 | 0 |
| 2013-08-09 | $20.00 | $20.00 | 0 |
| 2013-08-08 | $20.00 | $20.00 | 52 |
| 2013-08-07 | $20.00 | $20.00 | 0 |
| 2013-08-06 | $20.00 | $20.00 | 0 |
| 2013-08-05 | $20.00 | $20.00 | 0 |
| 2013-08-02 | $20.00 | $20.00 | 0 |
| 2013-08-01 | $20.00 | $20.00 | 0 |
| 2013-07-31 | $20.00 | $20.00 | 40 |
| 2013-07-30 | $18.75 | $18.75 | 0 |
| 2013-07-29 | $18.75 | $18.75 | 0 |
| 2013-07-26 | $18.75 | $18.75 | 0 |
| 2013-07-25 | $18.75 | $18.75 | 0 |
| 2013-07-24 | $18.75 | $18.75 | 0 |
| 2013-07-23 | $18.75 | $18.75 | 72 |
| 2013-07-22 | $21.85 | $21.85 | 24 |
| 2013-07-19 | $20.00 | $20.00 | 80 |
| 2013-07-18 | $16.48 | $16.48 | 0 |
| 2013-07-17 | $16.48 | $16.48 | 0 |
| 2013-07-16 | $16.48 | $16.48 | 58 |
| 2013-07-15 | $19.88 | $19.88 | 0 |
| 2013-07-12 | $19.88 | $19.88 | 2 |
| 2013-07-11 | $16.48 | $16.48 | 0 |
| 2013-07-10 | $16.48 | $16.48 | 0 |
| 2013-07-09 | $16.48 | $16.48 | 0 |
| 2013-07-08 | $16.48 | $16.48 | 0 |
| 2013-07-05 | $16.48 | $16.48 | 26 |
| 2013-07-03 | $18.25 | $18.25 | 0 |
| 2013-07-02 | $18.25 | $18.25 | 52 |
| 2013-07-01 | $18.75 | $18.75 | 52 |
| 2013-06-28 | $21.25 | $21.25 | 0 |
| 2013-06-27 | $21.25 | $21.25 | 0 |
| 2013-06-26 | $21.25 | $21.25 | 20 |
| 2013-06-25 | $18.75 | $18.75 | 0 |
| 2013-06-24 | $18.75 | $18.75 | 12 |
| 2013-06-21 | $19.25 | $19.25 | 40 |
| 2013-06-20 | $16.00 | $16.00 | 0 |
| 2013-06-19 | $16.00 | $16.00 | 0 |
| 2013-06-18 | $16.00 | $16.00 | 0 |
| 2013-06-17 | $16.00 | $16.00 | 0 |
| 2013-06-14 | $16.00 | $16.00 | 0 |
| 2013-06-13 | $16.00 | $16.00 | 0 |
| 2013-06-12 | $16.00 | $16.00 | 0 |
| 2013-06-11 | $16.00 | $16.00 | 52 |
| 2013-06-10 | $18.88 | $18.88 | 0 |
| 2013-06-07 | $18.88 | $18.88 | 0 |
| 2013-06-06 | $18.88 | $18.88 | 24 |
| 2013-06-05 | $18.75 | $18.75 | 0 |
| 2013-06-04 | $18.75 | $18.75 | 40 |
| 2013-06-03 | $19.25 | $19.25 | 0 |
| 2013-05-31 | $19.25 | $19.25 | 26 |
| 2013-05-30 | $14.20 | $14.20 | 0 |
| 2013-05-29 | $14.20 | $14.20 | 0 |
| 2013-05-28 | $14.20 | $14.20 | 0 |
| 2013-05-24 | $14.20 | $14.20 | 0 |
| 2013-05-23 | $14.20 | $14.20 | 0 |
| 2013-05-22 | $14.20 | $14.20 | 0 |
| 2013-05-21 | $14.20 | $14.20 | 0 |
| 2013-05-20 | $14.20 | $14.20 | 0 |
| 2013-05-17 | $14.20 | $14.20 | 0 |
| 2013-05-16 | $14.20 | $14.20 | 0 |
| 2013-05-15 | $14.20 | $14.20 | 0 |
| 2013-05-14 | $14.20 | $14.20 | 0 |
| 2013-05-13 | $14.20 | $14.20 | 0 |
| 2013-05-10 | $14.20 | $14.20 | 90 |
| 2013-05-09 | $20.00 | $20.00 | 0 |
| 2013-05-08 | $20.00 | $20.00 | 0 |
| 2013-05-07 | $20.00 | $20.00 | 0 |
| 2013-05-06 | $20.00 | $20.00 | 0 |
| 2013-05-03 | $20.00 | $20.00 | 0 |
| 2013-05-02 | $20.00 | $20.00 | 0 |
| 2013-05-01 | $20.00 | $20.00 | 40 |
| 2013-04-30 | $23.60 | $23.60 | 0 |
| 2013-04-29 | $23.60 | $23.60 | 0 |
| 2013-04-26 | $23.60 | $23.60 | 20 |
| 2013-04-25 | $18.75 | $18.75 | 40 |
| 2013-04-24 | $18.00 | $18.00 | 0 |
| 2013-04-23 | $18.00 | $18.00 | 0 |
| 2013-04-22 | $18.00 | $18.00 | 52 |
| 2013-04-19 | $17.50 | $17.50 | 0 |
| 2013-04-18 | $17.50 | $17.50 | 0 |
| 2013-04-17 | $17.50 | $17.50 | 80 |
| 2013-04-16 | $15.00 | $15.00 | 1,488 |
| 2013-04-15 | $17.50 | $17.50 | 0 |
| 2013-04-12 | $17.50 | $17.50 | 45 |
| 2013-04-11 | $20.00 | $20.00 | 0 |
| 2013-04-10 | $20.00 | $20.00 | 950 |
| 2013-04-09 | $26.25 | $26.25 | 0 |
| 2013-04-08 | $26.25 | $26.25 | 20 |
| 2013-04-05 | $24.08 | $24.08 | 0 |
| 2013-04-04 | $24.08 | $24.08 | 0 |
| 2013-04-03 | $24.08 | $24.08 | 40 |
| 2013-04-02 | $26.25 | $26.25 | 12 |
| 2013-04-01 | $26.00 | $26.00 | 200 |
| 2013-03-28 | $26.25 | $26.25 | 400 |
| 2013-03-27 | $28.75 | $28.75 | 400 |
| 2013-03-26 | $23.80 | $23.80 | 0 |
| 2013-03-25 | $23.80 | $23.80 | 0 |
| 2013-03-22 | $23.80 | $23.80 | 52 |
| 2013-03-21 | $29.88 | $29.88 | 0 |
| 2013-03-20 | $29.88 | $29.88 | 0 |
| 2013-03-19 | $29.88 | $29.88 | 38 |
| 2013-03-18 | $32.50 | $32.50 | 64 |
| 2013-03-15 | $34.95 | $34.95 | 218 |
| 2013-03-14 | $30.25 | $30.25 | 0 |
| 2013-03-13 | $30.25 | $30.25 | 24 |
| 2013-03-12 | $34.75 | $34.75 | 146 |
| 2013-03-11 | $29.78 | $29.78 | 0 |
| 2013-03-08 | $29.78 | $29.78 | 234 |
| 2013-03-07 | $28.55 | $28.55 | 0 |
| 2013-03-06 | $28.55 | $28.55 | 0 |
| 2013-03-05 | $28.55 | $28.55 | 0 |
| 2013-03-04 | $28.55 | $28.55 | 0 |
| 2013-03-01 | $28.55 | $28.55 | 0 |
| 2013-02-28 | $28.55 | $28.55 | 40 |
| 2013-02-27 | $30.00 | $30.00 | 0 |
| 2013-02-26 | $30.00 | $30.00 | 0 |
| 2013-02-25 | $30.00 | $30.00 | 20 |
| 2013-02-22 | $31.25 | $31.25 | 0 |
| 2013-02-21 | $31.25 | $31.25 | 40 |
| 2013-02-20 | $29.50 | $29.50 | 240 |
| 2013-02-19 | $31.25 | $31.25 | 0 |
| 2013-02-15 | $31.25 | $31.25 | 80 |
| 2013-02-14 | $20.75 | $20.75 | 0 |
| 2013-02-13 | $20.75 | $20.75 | 0 |
| 2013-02-12 | $20.75 | $20.75 | 0 |
| 2013-02-11 | $20.75 | $20.75 | 0 |
| 2013-02-08 | $20.75 | $20.75 | 110 |
| 2013-02-07 | $21.90 | $21.90 | 24 |
| 2013-02-06 | $23.15 | $23.15 | 0 |
| 2013-02-05 | $23.15 | $23.15 | 0 |
| 2013-02-04 | $23.15 | $23.15 | 131 |
| 2013-02-01 | $25.00 | $25.00 | 0 |
| 2013-01-31 | $25.00 | $25.00 | 312 |
| 2013-01-30 | $24.35 | $24.35 | 368 |
| 2013-01-29 | $30.00 | $30.00 | 0 |
| 2013-01-28 | $30.00 | $30.00 | 0 |
| 2013-01-25 | $30.00 | $30.00 | 410 |
| 2013-01-24 | $27.08 | $27.08 | 0 |
| 2013-01-23 | $27.08 | $27.08 | 3 |
| 2013-01-22 | $33.75 | $33.75 | 0 |
| 2013-01-18 | $33.75 | $33.75 | 0 |
| 2013-01-17 | $33.75 | $33.75 | 0 |
| 2013-01-16 | $33.75 | $33.75 | 0 |
| 2013-01-15 | $33.75 | $33.75 | 0 |
| 2013-01-14 | $33.75 | $33.75 | 0 |
| 2013-01-11 | $33.75 | $33.75 | 0 |
| 2013-01-10 | $33.75 | $33.75 | 304 |
| 2013-01-09 | $32.50 | $32.50 | 0 |
| 2013-01-08 | $32.50 | $32.50 | 0 |
| 2013-01-07 | $32.50 | $32.50 | 0 |
| 2013-01-04 | $32.50 | $32.50 | 0 |
| 2013-01-03 | $32.50 | $32.50 | 20 |
| 2013-01-02 | $30.00 | $30.00 | 0 |