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
- 2009-03-26 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 | $23.92 | $23.92 | 62 |
| 2013-12-30 | $24.00 | $24.00 | 143 |
| 2013-12-27 | $19.60 | $19.60 | 4,153 |
| 2013-12-26 | $17.52 | $17.52 | 1,900 |
| 2013-12-24 | $17.60 | $17.60 | 1,205 |
| 2013-12-23 | $20.00 | $20.00 | 722 |
| 2013-12-20 | $26.00 | $26.00 | 62 |
| 2013-12-19 | $23.84 | $23.84 | 37 |
| 2013-12-18 | $24.00 | $24.00 | 25 |
| 2013-12-17 | $24.40 | $24.40 | 112 |
| 2013-12-16 | $23.20 | $23.20 | 200 |
| 2013-12-13 | $25.60 | $25.60 | 112 |
| 2013-12-12 | $24.64 | $24.64 | 12 |
| 2013-12-11 | $24.64 | $24.64 | 25 |
| 2013-12-10 | $24.80 | $24.80 | 325 |
| 2013-12-09 | $24.00 | $24.00 | 25 |
| 2013-12-06 | $23.44 | $23.44 | 175 |
| 2013-12-05 | $23.92 | $23.92 | 0 |
| 2013-12-04 | $23.92 | $23.92 | 0 |
| 2013-12-03 | $23.92 | $23.92 | 0 |
| 2013-12-02 | $23.92 | $23.92 | 0 |
| 2013-11-29 | $23.92 | $23.92 | 87 |
| 2013-11-27 | $24.00 | $24.00 | 0 |
| 2013-11-26 | $24.00 | $24.00 | 0 |
| 2013-11-25 | $24.00 | $24.00 | 12 |
| 2013-11-22 | $23.60 | $23.60 | 237 |
| 2013-11-21 | $24.00 | $24.00 | 37 |
| 2013-11-20 | $24.00 | $24.00 | 87 |
| 2013-11-19 | $24.00 | $24.00 | 0 |
| 2013-11-18 | $24.00 | $24.00 | 75 |
| 2013-11-15 | $24.00 | $24.00 | 37 |
| 2013-11-14 | $24.00 | $24.00 | 50 |
| 2013-11-13 | $23.92 | $23.92 | 75 |
| 2013-11-12 | $24.00 | $24.00 | 37 |
| 2013-11-11 | $27.12 | $27.12 | 12 |
| 2013-11-08 | $27.12 | $27.12 | 201 |
| 2013-11-07 | $24.40 | $24.40 | 0 |
| 2013-11-06 | $24.40 | $24.40 | 503 |
| 2013-11-05 | $24.72 | $24.72 | 12 |
| 2013-11-04 | $24.48 | $24.48 | 0 |
| 2013-11-01 | $24.48 | $24.48 | 268 |
| 2013-10-31 | $24.72 | $24.72 | 25 |
| 2013-10-30 | $24.72 | $24.72 | 12 |
| 2013-10-29 | $24.80 | $24.80 | 0 |
| 2013-10-28 | $24.80 | $24.80 | 150 |
| 2013-10-25 | $25.28 | $25.28 | 287 |
| 2013-10-24 | $25.36 | $25.36 | 75 |
| 2013-10-23 | $24.40 | $24.40 | 12 |
| 2013-10-22 | $25.36 | $25.36 | 12 |
| 2013-10-21 | $25.20 | $25.20 | 0 |
| 2013-10-18 | $25.20 | $25.20 | 0 |
| 2013-10-17 | $25.20 | $25.20 | 187 |
| 2013-10-16 | $24.96 | $24.96 | 337 |
| 2013-10-15 | $24.32 | $24.32 | 25 |
| 2013-10-14 | $25.36 | $25.36 | 0 |
| 2013-10-11 | $25.36 | $25.36 | 250 |
| 2013-10-10 | $25.36 | $25.36 | 50 |
| 2013-10-09 | $25.36 | $25.36 | 31 |
| 2013-10-08 | $25.28 | $25.28 | 31 |
| 2013-10-07 | $25.36 | $25.36 | 12 |
| 2013-10-04 | $25.28 | $25.28 | 503 |
| 2013-10-03 | $24.80 | $24.80 | 918 |
| 2013-10-02 | $24.40 | $24.40 | 493 |
| 2013-10-01 | $24.00 | $24.00 | 0 |
| 2013-09-30 | $24.00 | $24.00 | 625 |
| 2013-09-27 | $24.00 | $24.00 | 1,608 |
| 2013-09-26 | $23.68 | $23.68 | 78 |
| 2013-09-25 | $23.60 | $23.60 | 150 |
| 2013-09-24 | $23.20 | $23.20 | 125 |
| 2013-09-23 | $24.72 | $24.72 | 37 |
| 2013-09-20 | $24.00 | $24.00 | 25 |
| 2013-09-19 | $24.00 | $24.00 | 81 |
| 2013-09-18 | $22.00 | $22.00 | 75 |
| 2013-09-17 | $20.72 | $20.72 | 493 |
| 2013-09-16 | $20.72 | $20.72 | 0 |
| 2013-09-13 | $20.72 | $20.72 | 12 |
| 2013-09-12 | $19.20 | $19.20 | 62 |
| 2013-09-11 | $19.20 | $19.20 | 62 |
| 2013-09-10 | $19.12 | $19.12 | 153 |
| 2013-09-09 | $18.56 | $18.56 | 0 |
| 2013-09-06 | $18.56 | $18.56 | 0 |
| 2013-09-05 | $18.56 | $18.56 | 0 |
| 2013-09-04 | $18.56 | $18.56 | 137 |
| 2013-09-03 | $11.60 | $11.60 | 0 |
| 2013-08-30 | $11.60 | $11.60 | 1,418 |
| 2013-08-29 | $15.92 | $15.92 | 0 |
| 2013-08-28 | $15.92 | $15.92 | 0 |
| 2013-08-27 | $15.92 | $15.92 | 0 |
| 2013-08-26 | $15.92 | $15.92 | 0 |
| 2013-08-23 | $15.92 | $15.92 | 0 |
| 2013-08-22 | $15.92 | $15.92 | 0 |
| 2013-08-21 | $15.92 | $15.92 | 0 |
| 2013-08-20 | $15.92 | $15.92 | 0 |
| 2013-08-19 | $15.92 | $15.92 | 0 |
| 2013-08-16 | $15.92 | $15.92 | 287 |
| 2013-08-15 | $16.00 | $16.00 | 0 |
| 2013-08-14 | $16.00 | $16.00 | 0 |
| 2013-08-13 | $16.00 | $16.00 | 0 |
| 2013-08-12 | $16.00 | $16.00 | 0 |
| 2013-08-09 | $16.00 | $16.00 | 0 |
| 2013-08-08 | $16.00 | $16.00 | 0 |
| 2013-08-07 | $16.00 | $16.00 | 37 |
| 2013-08-06 | $16.00 | $16.00 | 0 |
| 2013-08-05 | $16.00 | $16.00 | 0 |
| 2013-08-02 | $16.00 | $16.00 | 0 |
| 2013-08-01 | $16.00 | $16.00 | 0 |
| 2013-07-31 | $16.00 | $16.00 | 37 |
| 2013-07-30 | $7.60 | $7.60 | 0 |
| 2013-07-29 | $7.60 | $7.60 | 0 |
| 2013-07-26 | $7.60 | $7.60 | 0 |
| 2013-07-25 | $7.60 | $7.60 | 0 |
| 2013-07-24 | $7.60 | $7.60 | 0 |
| 2013-07-23 | $7.60 | $7.60 | 0 |
| 2013-07-22 | $7.60 | $7.60 | 0 |
| 2013-07-19 | $7.60 | $7.60 | 0 |
| 2013-07-18 | $7.60 | $7.60 | 0 |
| 2013-07-17 | $7.60 | $7.60 | 0 |
| 2013-07-16 | $7.60 | $7.60 | 0 |
| 2013-07-15 | $7.60 | $7.60 | 0 |
| 2013-07-12 | $7.60 | $7.60 | 0 |
| 2013-07-11 | $7.60 | $7.60 | 0 |
| 2013-07-10 | $7.60 | $7.60 | 0 |
| 2013-07-09 | $7.60 | $7.60 | 0 |
| 2013-07-08 | $7.60 | $7.60 | 0 |
| 2013-07-05 | $7.60 | $7.60 | 0 |
| 2013-07-03 | $7.60 | $7.60 | 0 |
| 2013-07-02 | $7.60 | $7.60 | 0 |
| 2013-07-01 | $7.60 | $7.60 | 0 |
| 2013-06-28 | $7.60 | $7.60 | 0 |
| 2013-06-27 | $7.60 | $7.60 | 0 |
| 2013-06-26 | $7.60 | $7.60 | 0 |
| 2013-06-25 | $7.60 | $7.60 | 0 |
| 2013-06-24 | $7.60 | $7.60 | 0 |
| 2013-06-21 | $7.60 | $7.60 | 0 |
| 2013-06-20 | $7.60 | $7.60 | 0 |
| 2013-06-19 | $7.60 | $7.60 | 0 |
| 2013-06-18 | $7.60 | $7.60 | 0 |
| 2013-06-17 | $7.60 | $7.60 | 0 |
| 2013-06-14 | $7.60 | $7.60 | 0 |
| 2013-06-13 | $7.60 | $7.60 | 0 |
| 2013-06-12 | $7.60 | $7.60 | 0 |
| 2013-06-11 | $7.60 | $7.60 | 0 |
| 2013-06-10 | $7.60 | $7.60 | 0 |
| 2013-06-07 | $7.60 | $7.60 | 0 |
| 2013-06-06 | $7.60 | $7.60 | 0 |
| 2013-06-05 | $7.60 | $7.60 | 0 |
| 2013-06-04 | $7.60 | $7.60 | 0 |
| 2013-06-03 | $7.60 | $7.60 | 0 |
| 2013-05-31 | $7.60 | $7.60 | 0 |
| 2013-05-30 | $7.60 | $7.60 | 0 |
| 2013-05-29 | $7.60 | $7.60 | 0 |
| 2013-05-28 | $7.60 | $7.60 | 0 |
| 2013-05-24 | $7.60 | $7.60 | 0 |
| 2013-05-23 | $7.60 | $7.60 | 0 |
| 2013-05-22 | $7.60 | $7.60 | 0 |
| 2013-05-21 | $7.60 | $7.60 | 0 |
| 2013-05-20 | $7.60 | $7.60 | 0 |
| 2013-05-17 | $7.60 | $7.60 | 0 |
| 2013-05-16 | $7.60 | $7.60 | 0 |
| 2013-05-15 | $7.60 | $7.60 | 0 |
| 2013-05-14 | $7.60 | $7.60 | 0 |
| 2013-05-13 | $7.60 | $7.60 | 0 |
| 2013-05-10 | $7.60 | $7.60 | 0 |
| 2013-05-09 | $7.60 | $7.60 | 0 |
| 2013-05-08 | $7.60 | $7.60 | 0 |
| 2013-05-07 | $7.60 | $7.60 | 0 |
| 2013-05-06 | $7.60 | $7.60 | 0 |
| 2013-05-03 | $7.60 | $7.60 | 0 |
| 2013-05-02 | $7.60 | $7.60 | 0 |
| 2013-05-01 | $7.60 | $7.60 | 0 |
| 2013-04-30 | $7.60 | $7.60 | 0 |
| 2013-04-29 | $7.60 | $7.60 | 0 |
| 2013-04-26 | $7.60 | $7.60 | 0 |
| 2013-04-25 | $7.60 | $7.60 | 0 |
| 2013-04-24 | $7.60 | $7.60 | 0 |
| 2013-04-23 | $7.60 | $7.60 | 0 |
| 2013-04-22 | $7.60 | $7.60 | 0 |
| 2013-04-19 | $7.60 | $7.60 | 0 |
| 2013-04-18 | $7.60 | $7.60 | 0 |
| 2013-04-17 | $7.60 | $7.60 | 0 |
| 2013-04-16 | $7.60 | $7.60 | 0 |
| 2013-04-15 | $7.60 | $7.60 | 0 |
| 2013-04-12 | $7.60 | $7.60 | 0 |
| 2013-04-11 | $7.60 | $7.60 | 0 |
| 2013-04-10 | $7.60 | $7.60 | 0 |
| 2013-04-09 | $7.60 | $7.60 | 0 |
| 2013-04-08 | $7.60 | $7.60 | 0 |
| 2013-04-05 | $7.60 | $7.60 | 0 |
| 2013-04-04 | $7.60 | $7.60 | 0 |
| 2013-04-03 | $7.60 | $7.60 | 0 |
| 2013-04-02 | $7.60 | $7.60 | 0 |
| 2013-04-01 | $7.60 | $7.60 | 0 |
| 2013-03-28 | $7.60 | $7.60 | 62 |
| 2013-03-27 | $6.80 | $6.80 | 137 |
| 2013-03-26 | $4.08 | $4.08 | 0 |
| 2013-03-25 | $4.08 | $4.08 | 3,429 |
| 2013-03-22 | $8.00 | $8.00 | 0 |
| 2013-03-21 | $8.00 | $8.00 | 0 |
| 2013-03-20 | $8.00 | $8.00 | 0 |
| 2013-03-19 | $8.00 | $8.00 | 525 |
| 2013-03-18 | $14.00 | $14.00 | 0 |
| 2013-03-15 | $14.00 | $14.00 | 0 |
| 2013-03-14 | $14.00 | $14.00 | 0 |
| 2013-03-13 | $14.00 | $14.00 | 0 |
| 2013-03-12 | $14.00 | $14.00 | 0 |
| 2013-03-11 | $14.00 | $14.00 | 0 |
| 2013-03-08 | $14.00 | $14.00 | 0 |
| 2013-03-07 | $14.00 | $14.00 | 0 |
| 2013-03-06 | $14.00 | $14.00 | 0 |
| 2013-03-05 | $14.00 | $14.00 | 0 |
| 2013-03-04 | $14.00 | $14.00 | 0 |
| 2013-03-01 | $14.00 | $14.00 | 0 |
| 2013-02-28 | $14.00 | $14.00 | 0 |
| 2013-02-27 | $14.00 | $14.00 | 12 |
| 2013-02-26 | $8.00 | $8.00 | 187 |
| 2013-02-25 | $12.00 | $12.00 | 0 |
| 2013-02-22 | $12.00 | $12.00 | 75 |
| 2013-02-21 | $14.00 | $14.00 | 87 |
| 2013-02-20 | $14.00 | $14.00 | 0 |
| 2013-02-19 | $14.00 | $14.00 | 0 |
| 2013-02-15 | $14.00 | $14.00 | 0 |
| 2013-02-14 | $14.00 | $14.00 | 0 |
| 2013-02-13 | $14.00 | $14.00 | 0 |
| 2013-02-12 | $14.00 | $14.00 | 0 |
| 2013-02-11 | $14.00 | $14.00 | 12 |
| 2013-02-08 | $8.00 | $8.00 | 25 |
| 2013-02-07 | $20.00 | $20.00 | 0 |
| 2013-02-06 | $20.00 | $20.00 | 262 |
| 2013-02-05 | $19.82 | $19.82 | 0 |
| 2013-02-04 | $19.82 | $19.82 | 533 |
| 2013-02-01 | $17.84 | $17.84 | 0 |
| 2013-01-31 | $17.84 | $17.84 | 25 |
| 2013-01-30 | $14.00 | $14.00 | 25 |
| 2013-01-29 | $9.68 | $9.68 | 118 |
| 2013-01-28 | $8.80 | $8.80 | 12 |
| 2013-01-25 | $8.80 | $8.80 | 0 |
| 2013-01-24 | $8.80 | $8.80 | 0 |
| 2013-01-23 | $8.80 | $8.80 | 43 |
| 2013-01-22 | $8.80 | $8.80 | 0 |
| 2013-01-18 | $8.80 | $8.80 | 612 |
| 2013-01-17 | $8.00 | $8.00 | 56 |
| 2013-01-16 | $8.80 | $8.80 | 0 |
| 2013-01-15 | $8.80 | $8.80 | 0 |
| 2013-01-14 | $8.80 | $8.80 | 0 |
| 2013-01-11 | $8.80 | $8.80 | 0 |
| 2013-01-10 | $8.80 | $8.80 | 0 |
| 2013-01-09 | $8.80 | $8.80 | 25 |
| 2013-01-08 | $8.80 | $8.80 | 0 |
| 2013-01-07 | $8.80 | $8.80 | 0 |
| 2013-01-04 | $8.80 | $8.80 | 12 |
| 2013-01-03 | $8.80 | $8.80 | 12 |
| 2013-01-02 | $8.80 | $8.80 | 37 |