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
- 2012-04-17 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 | $16.80 | $16.80 | 2 | — | — |
| 2013-12-30 | $31.20 | $31.20 | 52 | — | — |
| 2013-12-27 | $24.00 | $24.00 | 178 | — | — |
| 2013-12-26 | $21.60 | $21.60 | 1 | — | — |
| 2013-12-24 | $33.60 | $33.60 | 0 | — | — |
| 2013-12-23 | $33.60 | $33.60 | 38 | — | — |
| 2013-12-20 | $33.60 | $33.60 | 167 | — | — |
| 2013-12-19 | $24.00 | $24.00 | 4 | — | — |
| 2013-12-18 | $24.00 | $24.00 | 7 | — | — |
| 2013-12-17 | $21.60 | $21.60 | 83 | — | — |
| 2013-12-16 | $24.00 | $24.00 | 0 | — | — |
| 2013-12-13 | $24.00 | $24.00 | 247 | — | — |
| 2013-12-12 | $28.80 | $28.80 | 0 | — | — |
| 2013-12-11 | $28.80 | $28.80 | 115 | — | — |
| 2013-12-10 | $31.20 | $31.20 | 35 | — | — |
| 2013-12-09 | $19.20 | $19.20 | 13 | — | — |
| 2013-12-06 | $26.40 | $26.40 | 146 | — | — |
| 2013-12-05 | $28.80 | $28.80 | 61 | — | — |
| 2013-12-04 | $21.60 | $21.60 | 194 | — | — |
| 2013-12-03 | $21.60 | $21.60 | 23 | — | — |
| 2013-12-02 | $24.00 | $24.00 | 108 | — | — |
| 2013-11-29 | $24.00 | $24.00 | 23 | — | — |
| 2013-11-27 | $24.00 | $24.00 | 5 | — | — |
| 2013-11-26 | $16.80 | $16.80 | 10 | — | — |
| 2013-11-25 | $19.20 | $19.20 | 0 | — | — |
| 2013-11-22 | $19.20 | $19.20 | 0 | — | — |
| 2013-11-21 | $19.20 | $19.20 | 25 | — | — |
| 2013-11-20 | $19.20 | $19.20 | 0 | — | — |
| 2013-11-19 | $19.20 | $19.20 | 0 | — | — |
| 2013-11-18 | $19.20 | $19.20 | 125 | — | — |
| 2013-11-15 | $24.00 | $24.00 | 21 | — | — |
| 2013-11-14 | $19.20 | $19.20 | 0 | — | — |
| 2013-11-13 | $19.20 | $19.20 | 18 | — | — |
| 2013-11-12 | $19.20 | $19.20 | 653 | — | — |
| 2013-11-11 | $26.40 | $26.40 | 63 | — | — |
| 2013-11-08 | $28.80 | $28.80 | 3 | — | — |
| 2013-11-07 | $28.80 | $28.80 | 0 | — | — |
| 2013-11-06 | $28.80 | $28.80 | 24 | — | — |
| 2013-11-05 | $28.80 | $28.80 | 135 | — | — |
| 2013-11-04 | $24.00 | $24.00 | 15 | — | — |
| 2013-11-01 | $24.00 | $24.00 | 0 | — | — |
| 2013-10-31 | $24.00 | $24.00 | 4 | — | — |
| 2013-10-30 | $31.20 | $31.20 | 51 | — | — |
| 2013-10-29 | $24.00 | $24.00 | 3 | — | — |
| 2013-10-28 | $28.80 | $28.80 | 0 | — | — |
| 2013-10-25 | $28.80 | $28.80 | 15 | — | — |
| 2013-10-24 | $24.00 | $24.00 | 169 | — | — |
| 2013-10-23 | $19.20 | $19.20 | 3 | — | — |
| 2013-10-22 | $19.20 | $19.20 | 0 | — | — |
| 2013-10-21 | $19.20 | $19.20 | 180 | — | — |
| 2013-10-18 | $28.80 | $28.80 | 0 | — | — |
| 2013-10-17 | $28.80 | $28.80 | 0 | — | — |
| 2013-10-16 | $28.80 | $28.80 | 0 | — | — |
| 2013-10-15 | $28.80 | $28.80 | 55 | — | — |
| 2013-10-14 | $16.80 | $16.80 | 0 | — | — |
| 2013-10-11 | $16.80 | $16.80 | 4 | — | — |
| 2013-10-10 | $28.80 | $28.80 | 19 | — | — |
| 2013-10-09 | $28.80 | $28.80 | 1 | — | — |
| 2013-10-08 | $28.80 | $28.80 | 3 | — | — |
| 2013-10-07 | $21.60 | $21.60 | 0 | — | — |
| 2013-10-04 | $21.60 | $21.60 | 0 | — | — |
| 2013-10-03 | $21.60 | $21.60 | 0 | — | — |
| 2013-10-02 | $21.60 | $21.60 | 42 | — | — |
| 2013-10-01 | $14.40 | $14.40 | 77 | — | — |
| 2013-09-30 | $16.80 | $16.80 | 388 | — | — |
| 2013-09-27 | $21.60 | $21.60 | 0 | — | — |
| 2013-09-26 | $21.60 | $21.60 | 87 | — | — |
| 2013-09-25 | $19.20 | $19.20 | 67 | — | — |
| 2013-09-24 | $19.20 | $19.20 | 0 | — | — |
| 2013-09-23 | $19.20 | $19.20 | 90 | — | — |
| 2013-09-20 | $19.20 | $19.20 | 51 | — | — |
| 2013-09-19 | $24.00 | $24.00 | 0 | — | — |
| 2013-09-18 | $24.00 | $24.00 | 58 | — | — |
| 2013-09-17 | $21.60 | $21.60 | 105 | — | — |
| 2013-09-16 | $24.00 | $24.00 | 120 | — | — |
| 2013-09-13 | $26.40 | $26.40 | 21 | — | — |
| 2013-09-12 | $26.40 | $26.40 | 15 | — | — |
| 2013-09-11 | $28.80 | $28.80 | 0 | — | — |
| 2013-09-10 | $28.80 | $28.80 | 0 | — | — |
| 2013-09-09 | $28.80 | $28.80 | 0 | — | — |
| 2013-09-06 | $28.80 | $28.80 | 155 | — | — |
| 2013-09-05 | $24.00 | $24.00 | 27 | — | — |
| 2013-09-04 | $33.60 | $33.60 | 0 | — | — |
| 2013-09-03 | $33.60 | $33.60 | 5 | — | — |
| 2013-08-30 | $33.60 | $33.60 | 0 | — | — |
| 2013-08-29 | $33.60 | $33.60 | 10 | — | — |
| 2013-08-28 | $26.40 | $26.40 | 25 | — | — |
| 2013-08-27 | $28.80 | $28.80 | 33 | — | — |
| 2013-08-26 | $33.60 | $33.60 | 0 | — | — |
| 2013-08-23 | $33.60 | $33.60 | 0 | — | — |
| 2013-08-22 | $33.60 | $33.60 | 42 | — | — |
| 2013-08-21 | $33.60 | $33.60 | 0 | — | — |
| 2013-08-20 | $33.60 | $33.60 | 0 | — | — |
| 2013-08-19 | $33.60 | $33.60 | 13 | — | — |
| 2013-08-16 | $33.60 | $33.60 | 8 | — | — |
| 2013-08-15 | $33.60 | $33.60 | 17 | — | — |
| 2013-08-14 | $36.00 | $36.00 | 70 | — | — |
| 2013-08-13 | $36.00 | $36.00 | 40 | — | — |
| 2013-08-12 | $26.40 | $26.40 | 70 | — | — |
| 2013-08-09 | $26.40 | $26.40 | 10 | — | — |
| 2013-08-08 | $26.40 | $26.40 | 3 | — | — |
| 2013-08-07 | $36.00 | $36.00 | 3 | — | — |
| 2013-08-06 | $26.40 | $26.40 | 4 | — | — |
| 2013-08-05 | $26.40 | $26.40 | 1 | — | — |
| 2013-08-02 | $36.00 | $36.00 | 7 | — | — |
| 2013-08-01 | $36.00 | $36.00 | 4 | — | — |
| 2013-07-31 | $36.00 | $36.00 | 35 | — | — |
| 2013-07-30 | $28.80 | $28.80 | 28 | — | — |
| 2013-07-29 | $36.00 | $36.00 | 0 | — | — |
| 2013-07-26 | $36.00 | $36.00 | 10 | — | — |
| 2013-07-25 | $31.20 | $31.20 | 4 | — | — |
| 2013-07-24 | $31.20 | $31.20 | 5 | — | — |
| 2013-07-23 | $31.20 | $31.20 | 0 | — | — |
| 2013-07-22 | $31.20 | $31.20 | 0 | — | — |
| 2013-07-19 | $31.20 | $31.20 | 2 | — | — |
| 2013-07-18 | $31.20 | $31.20 | 36 | — | — |
| 2013-07-17 | $33.60 | $33.60 | 0 | — | — |
| 2013-07-16 | $33.60 | $33.60 | 20 | — | — |
| 2013-07-15 | $33.60 | $33.60 | 96 | — | — |
| 2013-07-12 | $31.20 | $31.20 | 35 | — | — |
| 2013-07-11 | $33.60 | $33.60 | 10 | — | — |
| 2013-07-10 | $36.00 | $36.00 | 0 | — | — |
| 2013-07-09 | $36.00 | $36.00 | 0 | — | — |
| 2013-07-08 | $36.00 | $36.00 | 0 | — | — |
| 2013-07-05 | $36.00 | $36.00 | 62 | — | — |
| 2013-07-03 | $40.80 | $40.80 | 0 | — | — |
| 2013-07-02 | $40.80 | $40.80 | 8 | — | — |
| 2013-07-01 | $38.40 | $38.40 | 0 | — | — |
| 2013-06-28 | $38.40 | $38.40 | 13 | — | — |
| 2013-06-27 | $40.80 | $40.80 | 222 | — | — |
| 2013-06-26 | $36.00 | $36.00 | 0 | — | — |
| 2013-06-25 | $36.00 | $36.00 | 0 | — | — |
| 2013-06-24 | $36.00 | $36.00 | 10 | — | — |
| 2013-06-21 | $36.00 | $36.00 | 0 | — | — |
| 2013-06-20 | $36.00 | $36.00 | 0 | — | — |
| 2013-06-19 | $36.00 | $36.00 | 0 | — | — |
| 2013-06-18 | $36.00 | $36.00 | 17 | — | — |
| 2013-06-17 | $36.00 | $36.00 | 2 | — | — |
| 2013-06-14 | $40.80 | $40.80 | 85 | — | — |
| 2013-06-13 | $40.80 | $40.80 | 293 | — | — |
| 2013-06-12 | $40.80 | $40.80 | 8 | — | — |
| 2013-06-11 | $43.20 | $43.20 | 159 | — | — |
| 2013-06-10 | $40.80 | $40.80 | 2 | — | — |
| 2013-06-07 | $40.80 | $40.80 | 3 | — | — |
| 2013-06-06 | $40.80 | $40.80 | 0 | — | — |
| 2013-06-05 | $40.80 | $40.80 | 0 | — | — |
| 2013-06-04 | $40.80 | $40.80 | 0 | — | — |
| 2013-06-03 | $40.80 | $40.80 | 77 | — | — |
| 2013-05-31 | $28.80 | $28.80 | 3 | — | — |
| 2013-05-30 | $43.20 | $43.20 | 4 | — | — |
| 2013-05-29 | $43.20 | $43.20 | 101 | — | — |
| 2013-05-28 | $43.20 | $43.20 | 9 | — | — |
| 2013-05-24 | $45.60 | $45.60 | 0 | — | — |
| 2013-05-23 | $45.60 | $45.60 | 4 | — | — |
| 2013-05-22 | $45.60 | $45.60 | 35 | — | — |
| 2013-05-21 | $36.00 | $36.00 | 23 | — | — |
| 2013-05-20 | $36.00 | $36.00 | 0 | — | — |
| 2013-05-17 | $36.00 | $36.00 | 21 | — | — |
| 2013-05-16 | $26.40 | $26.40 | 0 | — | — |
| 2013-05-15 | $26.40 | $26.40 | 99 | — | — |
| 2013-05-14 | $36.00 | $36.00 | 5 | — | — |
| 2013-05-13 | $45.60 | $45.60 | 5 | — | — |
| 2013-05-10 | $45.60 | $45.60 | 0 | — | — |
| 2013-05-09 | $45.60 | $45.60 | 3 | — | — |
| 2013-05-08 | $45.60 | $45.60 | 43 | — | — |
| 2013-05-07 | $36.00 | $36.00 | 0 | — | — |
| 2013-05-06 | $36.00 | $36.00 | 0 | — | — |
| 2013-05-03 | $36.00 | $36.00 | 1 | — | — |
| 2013-05-02 | $36.00 | $36.00 | 2 | — | — |
| 2013-05-01 | $36.00 | $36.00 | 26 | — | — |
| 2013-04-30 | $48.00 | $48.00 | 0 | — | — |
| 2013-04-29 | $48.00 | $48.00 | 21 | — | — |
| 2013-04-26 | $38.40 | $38.40 | 42 | — | — |
| 2013-04-25 | $38.40 | $38.40 | 65 | — | — |
| 2013-04-24 | $48.00 | $48.00 | 1 | — | — |
| 2013-04-23 | $48.00 | $48.00 | 0 | — | — |
| 2013-04-22 | $48.00 | $48.00 | 2 | — | — |
| 2013-04-19 | $38.40 | $38.40 | 0 | — | — |
| 2013-04-18 | $38.40 | $38.40 | 0 | — | — |
| 2013-04-17 | $38.40 | $38.40 | 0 | — | — |
| 2013-04-16 | $38.40 | $38.40 | 0 | — | — |
| 2013-04-15 | $38.40 | $38.40 | 0 | — | — |
| 2013-04-12 | $38.40 | $38.40 | 0 | — | — |
| 2013-04-11 | $38.40 | $38.40 | 0 | — | — |
| 2013-04-10 | $38.40 | $38.40 | 0 | — | — |
| 2013-04-09 | $38.40 | $38.40 | 76 | — | — |
| 2013-04-08 | $38.40 | $38.40 | 53 | — | — |
| 2013-04-05 | $55.20 | $55.20 | 3 | — | — |
| 2013-04-04 | $55.20 | $55.20 | 65 | — | — |
| 2013-04-03 | $43.20 | $43.20 | 87 | — | — |
| 2013-04-02 | $48.00 | $48.00 | 42 | — | — |
| 2013-04-01 | $48.00 | $48.00 | 0 | — | — |
| 2013-03-28 | $48.00 | $48.00 | 25 | — | — |
| 2013-03-27 | $48.00 | $48.00 | 60 | — | — |
| 2013-03-26 | $48.00 | $48.00 | 2 | — | — |
| 2013-03-25 | $48.00 | $48.00 | 33 | — | — |
| 2013-03-22 | $38.40 | $38.40 | 12 | — | — |
| 2013-03-21 | $48.00 | $48.00 | 168 | — | — |
| 2013-03-20 | $48.00 | $48.00 | 8 | — | — |
| 2013-03-19 | $48.00 | $48.00 | 75 | — | — |
| 2013-03-18 | $36.00 | $36.00 | 42 | — | — |
| 2013-03-15 | $48.00 | $48.00 | 68 | — | — |
| 2013-03-14 | $43.20 | $43.20 | 56 | — | — |
| 2013-03-13 | $36.00 | $36.00 | 26 | — | — |
| 2013-03-12 | $36.00 | $36.00 | 0 | — | — |
| 2013-03-11 | $36.00 | $36.00 | 0 | — | — |
| 2013-03-08 | $36.00 | $36.00 | 0 | — | — |
| 2013-03-07 | $36.00 | $36.00 | 113 | — | — |
| 2013-03-06 | $36.00 | $36.00 | 24 | — | — |
| 2013-03-05 | $40.80 | $40.80 | 51 | — | — |
| 2013-03-04 | $40.80 | $40.80 | 16 | — | — |
| 2013-03-01 | $40.80 | $40.80 | 83 | — | — |
| 2013-02-28 | $31.20 | $31.20 | 23 | — | — |
| 2013-02-27 | $36.00 | $36.00 | 38 | — | — |
| 2013-02-26 | $36.00 | $36.00 | 105 | — | — |
| 2013-02-25 | $28.80 | $28.80 | 86 | — | — |
| 2013-02-22 | $36.00 | $36.00 | 0 | — | — |
| 2013-02-21 | $36.00 | $36.00 | 35 | — | — |
| 2013-02-20 | $36.00 | $36.00 | 151 | — | — |
| 2013-02-19 | $36.00 | $36.00 | 59 | — | — |
| 2013-02-15 | $36.00 | $36.00 | 0 | — | — |
| 2013-02-14 | $36.00 | $36.00 | 0 | — | — |
| 2013-02-13 | $36.00 | $36.00 | 7 | — | — |
| 2013-02-12 | $36.00 | $36.00 | 97 | — | — |
| 2013-02-11 | $16.80 | $16.80 | 12 | — | — |
| 2013-02-08 | $36.00 | $36.00 | 42 | — | — |
| 2013-02-07 | $26.40 | $26.40 | 156 | — | — |
| 2013-02-06 | $24.00 | $24.00 | 50 | — | — |
| 2013-02-05 | $24.00 | $24.00 | 114 | — | — |
| 2013-02-04 | $16.80 | $16.80 | 34 | — | — |
| 2013-02-01 | $12.00 | $12.00 | 0 | — | — |
| 2013-01-31 | $12.00 | $12.00 | 28 | — | — |
| 2013-01-30 | $12.00 | $12.00 | 3 | — | — |
| 2013-01-29 | $12.00 | $12.00 | 0 | — | — |
| 2013-01-28 | $12.00 | $12.00 | 0 | — | — |
| 2013-01-25 | $12.00 | $12.00 | 1 | — | — |
| 2013-01-24 | $14.40 | $14.40 | 0 | — | — |
| 2013-01-23 | $14.40 | $14.40 | 1 | — | — |
| 2013-01-22 | $14.40 | $14.40 | 6 | — | — |
| 2013-01-18 | $14.40 | $14.40 | 0 | — | — |
| 2013-01-17 | $14.40 | $14.40 | 0 | — | — |
| 2013-01-16 | $14.40 | $14.40 | 8 | — | — |
| 2013-01-15 | $12.00 | $12.00 | 25 | — | — |
| 2013-01-14 | $26.40 | $26.40 | 15 | — | — |
| 2013-01-11 | $26.40 | $26.40 | 2 | — | — |
| 2013-01-10 | $24.00 | $24.00 | 10 | — | — |
| 2013-01-09 | $26.40 | $26.40 | 0 | — | — |
| 2013-01-08 | $26.40 | $26.40 | 4 | — | — |
| 2013-01-07 | $24.00 | $24.00 | 34 | — | — |
| 2013-01-04 | $28.80 | $28.80 | 0 | — | — |
| 2013-01-03 | $28.80 | $28.80 | 3 | — | — |
| 2013-01-02 | $28.80 | $28.80 | 24 | — | — |