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
- 2000-03-07 to 2026-08-27
- 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 | $1.07 | $1.07 | 155,400 |
| 2013-12-30 | $1.06 | $1.06 | 134,300 |
| 2013-12-27 | $1.06 | $1.06 | 103,200 |
| 2013-12-26 | $1.08 | $1.08 | 126,900 |
| 2013-12-24 | $1.06 | $1.06 | 45,900 |
| 2013-12-23 | $1.06 | $1.06 | 185,200 |
| 2013-12-20 | $1.00 | $1.00 | 81,600 |
| 2013-12-19 | $1.00 | $1.00 | 65,000 |
| 2013-12-18 | $0.95 | $0.95 | 104,500 |
| 2013-12-17 | $1.00 | $1.00 | 111,100 |
| 2013-12-16 | $1.02 | $1.02 | 143,500 |
| 2013-12-13 | $0.97 | $0.97 | 92,900 |
| 2013-12-12 | $0.93 | $0.93 | 81,600 |
| 2013-12-11 | $0.97 | $0.97 | 267,200 |
| 2013-12-10 | $1.00 | $1.00 | 87,800 |
| 2013-12-09 | $1.03 | $1.03 | 147,200 |
| 2013-12-06 | $1.05 | $1.05 | 167,200 |
| 2013-12-05 | $1.03 | $1.03 | 201,500 |
| 2013-12-04 | $1.02 | $1.02 | 103,200 |
| 2013-12-03 | $1.02 | $1.02 | 280,500 |
| 2013-12-02 | $1.02 | $1.02 | 201,600 |
| 2013-11-29 | $1.10 | $1.10 | 73,500 |
| 2013-11-27 | $1.05 | $1.05 | 141,200 |
| 2013-11-26 | $1.03 | $1.03 | 169,400 |
| 2013-11-25 | $0.94 | $0.94 | 408,800 |
| 2013-11-22 | $1.11 | $1.11 | 265,100 |
| 2013-11-21 | $1.14 | $1.14 | 164,200 |
| 2013-11-20 | $1.14 | $1.14 | 210,000 |
| 2013-11-19 | $1.18 | $1.18 | 46,300 |
| 2013-11-18 | $1.20 | $1.20 | 214,000 |
| 2013-11-15 | $1.21 | $1.21 | 53,300 |
| 2013-11-14 | $1.23 | $1.23 | 91,500 |
| 2013-11-13 | $1.22 | $1.22 | 107,400 |
| 2013-11-12 | $1.19 | $1.19 | 40,200 |
| 2013-11-11 | $1.18 | $1.18 | 37,600 |
| 2013-11-08 | $1.17 | $1.17 | 289,800 |
| 2013-11-07 | $1.13 | $1.13 | 93,600 |
| 2013-11-06 | $1.18 | $1.18 | 313,100 |
| 2013-11-05 | $1.20 | $1.20 | 170,600 |
| 2013-11-04 | $1.23 | $1.23 | 30,800 |
| 2013-11-01 | $1.23 | $1.23 | 41,300 |
| 2013-10-31 | $1.25 | $1.25 | 97,900 |
| 2013-10-30 | $1.22 | $1.22 | 40,600 |
| 2013-10-29 | $1.23 | $1.23 | 50,700 |
| 2013-10-28 | $1.22 | $1.22 | 110,900 |
| 2013-10-25 | $1.24 | $1.24 | 134,500 |
| 2013-10-24 | $1.26 | $1.26 | 84,700 |
| 2013-10-23 | $1.23 | $1.23 | 56,600 |
| 2013-10-22 | $1.26 | $1.26 | 69,700 |
| 2013-10-21 | $1.21 | $1.21 | 169,800 |
| 2013-10-18 | $1.28 | $1.28 | 61,700 |
| 2013-10-17 | $1.32 | $1.32 | 142,400 |
| 2013-10-16 | $1.36 | $1.36 | 59,400 |
| 2013-10-15 | $1.37 | $1.37 | 65,100 |
| 2013-10-14 | $1.36 | $1.36 | 26,000 |
| 2013-10-11 | $1.34 | $1.34 | 143,100 |
| 2013-10-10 | $1.29 | $1.29 | 136,800 |
| 2013-10-09 | $1.30 | $1.30 | 163,500 |
| 2013-10-08 | $1.30 | $1.30 | 304,400 |
| 2013-10-07 | $1.25 | $1.25 | 88,100 |
| 2013-10-04 | $1.22 | $1.22 | 166,900 |
| 2013-10-03 | $1.25 | $1.25 | 285,400 |
| 2013-10-02 | $1.31 | $1.31 | 87,700 |
| 2013-10-01 | $1.28 | $1.28 | 83,300 |
| 2013-09-30 | $1.27 | $1.27 | 295,900 |
| 2013-09-27 | $1.28 | $1.28 | 290,700 |
| 2013-09-26 | $1.27 | $1.27 | 136,300 |
| 2013-09-25 | $1.32 | $1.32 | 194,100 |
| 2013-09-24 | $1.30 | $1.30 | 69,900 |
| 2013-09-23 | $1.33 | $1.33 | 71,400 |
| 2013-09-20 | $1.35 | $1.35 | 170,400 |
| 2013-09-19 | $1.30 | $1.30 | 157,500 |
| 2013-09-18 | $1.29 | $1.29 | 178,400 |
| 2013-09-17 | $1.25 | $1.25 | 154,200 |
| 2013-09-16 | $1.19 | $1.19 | 56,400 |
| 2013-09-13 | $1.14 | $1.14 | 256,300 |
| 2013-09-12 | $1.20 | $1.20 | 191,900 |
| 2013-09-11 | $1.17 | $1.17 | 120,800 |
| 2013-09-10 | $1.21 | $1.21 | 260,300 |
| 2013-09-09 | $1.24 | $1.24 | 231,900 |
| 2013-09-06 | $1.32 | $1.32 | 134,500 |
| 2013-09-05 | $1.34 | $1.34 | 126,900 |
| 2013-09-04 | $1.35 | $1.35 | 120,300 |
| 2013-09-03 | $1.41 | $1.41 | 95,400 |
| 2013-08-30 | $1.44 | $1.44 | 88,500 |
| 2013-08-29 | $1.40 | $1.40 | 119,700 |
| 2013-08-28 | $1.40 | $1.40 | 56,300 |
| 2013-08-27 | $1.45 | $1.45 | 164,400 |
| 2013-08-26 | $1.49 | $1.49 | 59,000 |
| 2013-08-23 | $1.50 | $1.50 | 268,100 |
| 2013-08-22 | $1.49 | $1.49 | 185,500 |
| 2013-08-21 | $1.44 | $1.44 | 61,600 |
| 2013-08-20 | $1.48 | $1.48 | 117,200 |
| 2013-08-19 | $1.45 | $1.45 | 60,500 |
| 2013-08-16 | $1.47 | $1.47 | 269,500 |
| 2013-08-15 | $1.50 | $1.50 | 268,600 |
| 2013-08-14 | $1.54 | $1.54 | 255,800 |
| 2013-08-13 | $1.53 | $1.53 | 161,700 |
| 2013-08-12 | $1.59 | $1.59 | 181,500 |
| 2013-08-09 | $1.44 | $1.44 | 323,300 |
| 2013-08-08 | $1.53 | $1.53 | 471,800 |
| 2013-08-07 | $1.68 | $1.68 | 375,400 |
| 2013-08-06 | $1.71 | $1.71 | 542,400 |
| 2013-08-05 | $1.75 | $1.75 | 842,800 |
| 2013-08-02 | $1.56 | $1.56 | 1,161,300 |
| 2013-08-01 | $1.35 | $1.35 | 96,500 |
| 2013-07-31 | $1.29 | $1.29 | 122,500 |
| 2013-07-30 | $1.29 | $1.29 | 107,800 |
| 2013-07-29 | $1.23 | $1.23 | 266,100 |
| 2013-07-26 | $1.22 | $1.22 | 87,500 |
| 2013-07-25 | $1.27 | $1.27 | 122,800 |
| 2013-07-24 | $1.30 | $1.30 | 193,500 |
| 2013-07-23 | $1.38 | $1.38 | 231,100 |
| 2013-07-22 | $1.45 | $1.45 | 337,400 |
| 2013-07-19 | $1.38 | $1.38 | 278,600 |
| 2013-07-18 | $1.28 | $1.28 | 188,900 |
| 2013-07-17 | $1.25 | $1.25 | 169,900 |
| 2013-07-16 | $1.19 | $1.19 | 112,600 |
| 2013-07-15 | $1.20 | $1.20 | 283,300 |
| 2013-07-12 | $1.20 | $1.20 | 131,200 |
| 2013-07-11 | $1.17 | $1.17 | 239,600 |
| 2013-07-10 | $1.16 | $1.16 | 80,800 |
| 2013-07-09 | $1.13 | $1.13 | 288,100 |
| 2013-07-08 | $1.08 | $1.08 | 61,300 |
| 2013-07-05 | $1.07 | $1.07 | 85,500 |
| 2013-07-03 | $1.09 | $1.09 | 56,400 |
| 2013-07-02 | $1.09 | $1.09 | 68,300 |
| 2013-07-01 | $1.10 | $1.10 | 92,200 |
| 2013-06-28 | $1.10 | $1.10 | 102,000 |
| 2013-06-27 | $1.08 | $1.08 | 89,100 |
| 2013-06-26 | $1.08 | $1.08 | 41,200 |
| 2013-06-25 | $1.10 | $1.10 | 40,600 |
| 2013-06-24 | $1.10 | $1.10 | 48,900 |
| 2013-06-21 | $1.09 | $1.09 | 124,300 |
| 2013-06-20 | $1.06 | $1.06 | 111,700 |
| 2013-06-19 | $1.06 | $1.06 | 118,200 |
| 2013-06-18 | $1.07 | $1.07 | 73,700 |
| 2013-06-17 | $1.08 | $1.08 | 160,700 |
| 2013-06-14 | $1.08 | $1.08 | 64,900 |
| 2013-06-13 | $1.07 | $1.07 | 124,000 |
| 2013-06-12 | $1.03 | $1.03 | 66,600 |
| 2013-06-11 | $1.02 | $1.02 | 55,000 |
| 2013-06-10 | $1.03 | $1.03 | 158,900 |
| 2013-06-07 | $1.09 | $1.09 | 55,100 |
| 2013-06-06 | $1.05 | $1.05 | 226,500 |
| 2013-06-05 | $1.06 | $1.06 | 89,000 |
| 2013-06-04 | $1.04 | $1.04 | 275,300 |
| 2013-06-03 | $1.06 | $1.06 | 292,300 |
| 2013-05-31 | $1.18 | $1.18 | 252,400 |
| 2013-05-30 | $1.32 | $1.32 | 156,200 |
| 2013-05-29 | $1.36 | $1.36 | 210,000 |
| 2013-05-28 | $1.37 | $1.37 | 272,300 |
| 2013-05-24 | $1.37 | $1.37 | 221,600 |
| 2013-05-23 | $1.40 | $1.40 | 431,900 |
| 2013-05-22 | $1.48 | $1.48 | 630,900 |
| 2013-05-21 | $1.48 | $1.48 | 624,200 |
| 2013-05-20 | $1.29 | $1.29 | 302,900 |
| 2013-05-17 | $1.13 | $1.13 | 262,000 |
| 2013-05-16 | $1.05 | $1.05 | 190,400 |
| 2013-05-15 | $1.02 | $1.02 | 101,000 |
| 2013-05-14 | $1.00 | $1.00 | 200,500 |
| 2013-05-13 | $0.99 | $0.99 | 203,300 |
| 2013-05-10 | $0.94 | $0.94 | 370,900 |
| 2013-05-09 | $0.93 | $0.93 | 297,200 |
| 2013-05-08 | $0.89 | $0.89 | 106,800 |
| 2013-05-07 | $0.90 | $0.90 | 291,600 |
| 2013-05-06 | $0.90 | $0.90 | 262,200 |
| 2013-05-03 | $0.80 | $0.80 | 217,500 |
| 2013-05-02 | $0.85 | $0.85 | 206,300 |
| 2013-05-01 | $0.90 | $0.90 | 85,100 |
| 2013-04-30 | $0.98 | $0.98 | 384,400 |
| 2013-04-29 | $0.93 | $0.93 | 109,700 |
| 2013-04-26 | $0.93 | $0.93 | 168,000 |
| 2013-04-25 | $0.93 | $0.93 | 101,000 |
| 2013-04-24 | $0.92 | $0.92 | 39,600 |
| 2013-04-23 | $0.94 | $0.94 | 71,100 |
| 2013-04-22 | $0.92 | $0.92 | 19,700 |
| 2013-04-19 | $0.94 | $0.94 | 23,500 |
| 2013-04-18 | $0.94 | $0.94 | 83,800 |
| 2013-04-17 | $0.93 | $0.93 | 72,400 |
| 2013-04-16 | $0.99 | $0.99 | 120,300 |
| 2013-04-15 | $0.98 | $0.98 | 79,600 |
| 2013-04-12 | $0.96 | $0.96 | 161,600 |
| 2013-04-11 | $0.90 | $0.90 | 232,800 |
| 2013-04-10 | $0.94 | $0.94 | 134,200 |
| 2013-04-09 | $0.97 | $0.97 | 94,700 |
| 2013-04-08 | $0.99 | $0.99 | 141,900 |
| 2013-04-05 | $1.00 | $1.00 | 118,100 |
| 2013-04-04 | $0.98 | $0.98 | 18,000 |
| 2013-04-03 | $1.00 | $1.00 | 54,100 |
| 2013-04-02 | $1.00 | $1.00 | 77,000 |
| 2013-04-01 | $0.99 | $0.99 | 22,400 |
| 2013-03-28 | $1.01 | $1.01 | 69,400 |
| 2013-03-27 | $0.99 | $0.99 | 111,300 |
| 2013-03-26 | $1.03 | $1.03 | 162,700 |
| 2013-03-25 | $1.02 | $1.02 | 77,800 |
| 2013-03-22 | $1.03 | $1.03 | 126,400 |
| 2013-03-21 | $1.00 | $1.00 | 60,200 |
| 2013-03-20 | $1.04 | $1.04 | 78,200 |
| 2013-03-19 | $1.00 | $1.00 | 32,400 |
| 2013-03-18 | $1.00 | $1.00 | 36,200 |
| 2013-03-15 | $1.02 | $1.02 | 457,600 |
| 2013-03-14 | $1.03 | $1.03 | 450,300 |
| 2013-03-13 | $1.00 | $1.00 | 138,200 |
| 2013-03-12 | $1.03 | $1.03 | 117,200 |
| 2013-03-11 | $1.03 | $1.03 | 147,200 |
| 2013-03-08 | $1.08 | $1.08 | 204,400 |
| 2013-03-07 | $1.02 | $1.02 | 101,400 |
| 2013-03-06 | $0.98 | $0.98 | 129,100 |
| 2013-03-05 | $0.98 | $0.98 | 95,000 |
| 2013-03-04 | $0.98 | $0.98 | 142,100 |
| 2013-03-01 | $1.02 | $1.02 | 293,000 |
| 2013-02-28 | $1.01 | $1.01 | 446,400 |
| 2013-02-27 | $0.91 | $0.91 | 143,100 |
| 2013-02-26 | $0.94 | $0.94 | 106,900 |
| 2013-02-25 | $0.95 | $0.95 | 35,500 |
| 2013-02-22 | $0.99 | $0.99 | 128,100 |
| 2013-02-21 | $0.97 | $0.97 | 306,700 |
| 2013-02-20 | $1.00 | $1.00 | 566,600 |
| 2013-02-19 | $0.98 | $0.98 | 79,900 |
| 2013-02-15 | $0.99 | $0.99 | 73,500 |
| 2013-02-14 | $0.98 | $0.98 | 166,200 |
| 2013-02-13 | $0.99 | $0.99 | 95,500 |
| 2013-02-12 | $0.99 | $0.99 | 881,500 |
| 2013-02-11 | $0.99 | $0.99 | 114,500 |
| 2013-02-08 | $1.00 | $1.00 | 226,400 |
| 2013-02-07 | $1.03 | $1.03 | 109,700 |
| 2013-02-06 | $1.05 | $1.05 | 92,700 |
| 2013-02-05 | $1.06 | $1.06 | 136,700 |
| 2013-02-04 | $1.05 | $1.05 | 258,900 |
| 2013-02-01 | $1.06 | $1.06 | 370,900 |
| 2013-01-31 | $1.01 | $1.01 | 137,100 |
| 2013-01-30 | $1.02 | $1.02 | 277,200 |
| 2013-01-29 | $1.03 | $1.03 | 116,500 |
| 2013-01-28 | $1.03 | $1.03 | 162,900 |
| 2013-01-25 | $1.04 | $1.04 | 208,000 |
| 2013-01-24 | $1.00 | $1.00 | 62,000 |
| 2013-01-23 | $1.00 | $1.00 | 151,600 |
| 2013-01-22 | $1.01 | $1.01 | 81,900 |
| 2013-01-18 | $1.00 | $1.00 | 71,800 |
| 2013-01-17 | $1.00 | $1.00 | 250,400 |
| 2013-01-16 | $1.04 | $1.04 | 160,800 |
| 2013-01-15 | $1.03 | $1.03 | 166,300 |
| 2013-01-14 | $0.97 | $0.97 | 225,700 |
| 2013-01-11 | $0.93 | $0.93 | 119,700 |
| 2013-01-10 | $0.97 | $0.97 | 56,400 |
| 2013-01-09 | $0.97 | $0.97 | 159,300 |
| 2013-01-08 | $0.95 | $0.95 | 287,700 |
| 2013-01-07 | $1.00 | $1.00 | 413,100 |
| 2013-01-04 | $0.98 | $0.98 | 217,000 |
| 2013-01-03 | $0.98 | $0.98 | 163,200 |
| 2013-01-02 | $0.99 | $0.99 | 277,200 |