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
- 2012-11-12 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 | $26,734.50 | $26,734.50 | 5 | — | — |
| 2013-12-30 | $26,646.75 | $26,646.75 | 3 | — | — |
| 2013-12-27 | $26,646.75 | $26,646.75 | 7 | — | — |
| 2013-12-26 | $26,676.00 | $26,676.00 | 5 | — | — |
| 2013-12-24 | $26,880.75 | $26,880.75 | 2 | — | — |
| 2013-12-23 | $26,997.75 | $26,997.75 | 7 | — | — |
| 2013-12-20 | $26,676.00 | $26,676.00 | 17 | — | — |
| 2013-12-19 | $26,003.25 | $26,003.25 | 10 | — | — |
| 2013-12-18 | $26,763.75 | $26,763.75 | 4 | — | — |
| 2013-12-17 | $27,056.25 | $27,056.25 | 12 | — | — |
| 2013-12-16 | $26,412.75 | $26,412.75 | 16 | — | — |
| 2013-12-13 | $26,734.50 | $26,734.50 | 25 | — | — |
| 2013-12-12 | $26,617.50 | $26,617.50 | 13 | — | — |
| 2013-12-11 | $26,763.75 | $26,763.75 | 9 | — | — |
| 2013-12-10 | $26,763.75 | $26,763.75 | 18 | — | — |
| 2013-12-09 | $26,910.00 | $26,910.00 | 10 | — | — |
| 2013-12-06 | $25,944.75 | $25,944.75 | 4 | — | — |
| 2013-12-05 | $25,096.50 | $25,096.50 | 2 | — | — |
| 2013-12-04 | $25,155.00 | $25,155.00 | 8 | — | — |
| 2013-12-03 | $25,740.00 | $25,740.00 | 3 | — | — |
| 2013-12-02 | $26,471.25 | $26,471.25 | 6 | — | — |
| 2013-11-29 | $27,992.25 | $27,992.25 | 1 | — | — |
| 2013-11-27 | $27,729.00 | $27,729.00 | 1 | — | — |
| 2013-11-26 | $26,939.25 | $26,939.25 | 3 | — | — |
| 2013-11-25 | $26,120.25 | $26,120.25 | 3 | — | — |
| 2013-11-22 | $26,149.50 | $26,149.50 | 3 | — | — |
| 2013-11-21 | $26,178.75 | $26,178.75 | 2 | — | — |
| 2013-11-20 | $25,096.50 | $25,096.50 | 2 | — | — |
| 2013-11-19 | $24,921.00 | $24,921.00 | 3 | — | — |
| 2013-11-18 | $25,330.50 | $25,330.50 | 3 | — | — |
| 2013-11-15 | $25,213.50 | $25,213.50 | 17 | — | — |
| 2013-11-14 | $26,360.10 | $26,360.10 | 7 | — | — |
| 2013-11-13 | $27,553.50 | $27,553.50 | 5 | — | — |
| 2013-11-12 | $26,880.75 | $26,880.75 | 1 | — | — |
| 2013-11-11 | $27,348.75 | $27,348.75 | 2 | — | — |
| 2013-11-08 | $28,284.75 | $28,284.75 | 5 | — | — |
| 2013-11-07 | $27,787.50 | $27,787.50 | 4 | — | — |
| 2013-11-06 | $28,372.50 | $28,372.50 | 5 | — | — |
| 2013-11-05 | $27,933.75 | $27,933.75 | 5 | — | — |
| 2013-11-04 | $28,167.75 | $28,167.75 | 12 | — | — |
| 2013-11-01 | $28,197.00 | $28,197.00 | 15 | — | — |
| 2013-10-31 | $28,284.75 | $28,284.75 | 10 | — | — |
| 2013-10-30 | $28,460.25 | $28,460.25 | 8 | — | — |
| 2013-10-29 | $27,290.25 | $27,290.25 | 8 | — | — |
| 2013-10-28 | $28,431.00 | $28,431.00 | 3 | — | — |
| 2013-10-25 | $29,045.25 | $29,045.25 | 2 | — | — |
| 2013-10-24 | $29,513.25 | $29,513.25 | 10 | — | — |
| 2013-10-23 | $29,308.50 | $29,308.50 | 11 | — | — |
| 2013-10-22 | $29,016.00 | $29,016.00 | 8 | — | — |
| 2013-10-21 | $29,571.75 | $29,571.75 | 9 | — | — |
| 2013-10-18 | $29,542.50 | $29,542.50 | 12 | — | — |
| 2013-10-17 | $28,869.75 | $28,869.75 | 6 | — | — |
| 2013-10-16 | $28,635.75 | $28,635.75 | 4 | — | — |
| 2013-10-15 | $28,548.00 | $28,548.00 | 3 | — | — |
| 2013-10-14 | $28,957.50 | $28,957.50 | 3 | — | — |
| 2013-10-11 | $27,904.50 | $27,904.50 | 7 | — | — |
| 2013-10-10 | $27,465.75 | $27,465.75 | 15 | — | — |
| 2013-10-09 | $28,080.00 | $28,080.00 | 6 | — | — |
| 2013-10-08 | $28,694.25 | $28,694.25 | 10 | — | — |
| 2013-10-07 | $28,694.25 | $28,694.25 | 12 | — | — |
| 2013-10-04 | $29,250.00 | $29,250.00 | 6 | — | — |
| 2013-10-03 | $29,016.00 | $29,016.00 | 14 | — | — |
| 2013-10-02 | $28,869.75 | $28,869.75 | 4 | — | — |
| 2013-10-01 | $29,103.75 | $29,103.75 | 9 | — | — |
| 2013-09-30 | $28,986.75 | $28,986.75 | 15 | — | — |
| 2013-09-27 | $28,811.25 | $28,811.25 | 17 | — | — |
| 2013-09-26 | $29,250.00 | $29,250.00 | 6 | — | — |
| 2013-09-25 | $28,928.25 | $28,928.25 | 11 | — | — |
| 2013-09-24 | $29,103.75 | $29,103.75 | 11 | — | — |
| 2013-09-23 | $29,220.75 | $29,220.75 | 6 | — | — |
| 2013-09-20 | $29,103.75 | $29,103.75 | 31 | — | — |
| 2013-09-19 | $30,127.50 | $30,127.50 | 14 | — | — |
| 2013-09-18 | $30,069.00 | $30,069.00 | 12 | — | — |
| 2013-09-17 | $30,156.75 | $30,156.75 | 42 | — | — |
| 2013-09-16 | $28,752.75 | $28,752.75 | 22 | — | — |
| 2013-09-13 | $29,279.25 | $29,279.25 | 49 | — | — |
| 2013-09-12 | $29,893.50 | $29,893.50 | 46 | — | — |
| 2013-09-11 | $32,028.75 | $32,028.75 | 240 | — | — |
| 2013-09-10 | $41,754.38 | $41,754.38 | 8 | — | — |
| 2013-09-09 | $40,920.75 | $40,920.75 | 22 | — | — |
| 2013-09-06 | $38,493.00 | $38,493.00 | 1 | — | — |
| 2013-09-05 | $39,165.75 | $39,165.75 | 113 | — | — |
| 2013-09-04 | $35,100.00 | $35,100.00 | 3 | — | — |
| 2013-09-03 | $34,515.00 | $34,515.00 | 2 | — | — |
| 2013-08-30 | $33,696.00 | $33,696.00 | 3 | — | — |
| 2013-08-29 | $35,012.25 | $35,012.25 | 2 | — | — |
| 2013-08-28 | $34,222.50 | $34,222.50 | 2 | — | — |
| 2013-08-27 | $33,345.00 | $33,345.00 | 4 | — | — |
| 2013-08-26 | $34,456.50 | $34,456.50 | 1 | — | — |
| 2013-08-23 | $34,778.25 | $34,778.25 | 1 | — | — |
| 2013-08-22 | $34,690.50 | $34,690.50 | 2 | — | — |
| 2013-08-21 | $32,350.50 | $32,350.50 | 1 | — | — |
| 2013-08-20 | $33,900.75 | $33,900.75 | 3 | — | — |
| 2013-08-19 | $32,964.75 | $32,964.75 | 3 | — | — |
| 2013-08-16 | $33,111.00 | $33,111.00 | 3 | — | — |
| 2013-08-15 | $33,023.25 | $33,023.25 | 6 | — | — |
| 2013-08-14 | $35,304.75 | $35,304.75 | 4 | — | — |
| 2013-08-13 | $36,182.25 | $36,182.25 | 4 | — | — |
| 2013-08-12 | $37,908.00 | $37,908.00 | 0 | — | — |
| 2013-08-09 | $36,913.50 | $36,913.50 | 14 | — | — |
| 2013-08-08 | $37,849.50 | $37,849.50 | 4 | — | — |
| 2013-08-07 | $37,469.25 | $37,469.25 | 3 | — | — |
| 2013-08-06 | $36,562.50 | $36,562.50 | 1 | — | — |
| 2013-08-05 | $37,469.25 | $37,469.25 | 2 | — | — |
| 2013-08-02 | $37,235.25 | $37,235.25 | 8 | — | — |
| 2013-08-01 | $37,381.50 | $37,381.50 | 3 | — | — |
| 2013-07-31 | $37,118.25 | $37,118.25 | 1 | — | — |
| 2013-07-30 | $37,557.00 | $37,557.00 | 3 | — | — |
| 2013-07-29 | $36,884.25 | $36,884.25 | 3 | — | — |
| 2013-07-26 | $36,942.75 | $36,942.75 | 3 | — | — |
| 2013-07-25 | $37,995.75 | $37,995.75 | 9 | — | — |
| 2013-07-24 | $37,118.25 | $37,118.25 | 4 | — | — |
| 2013-07-23 | $36,533.25 | $36,533.25 | 49 | — | — |
| 2013-07-22 | $36,855.00 | $36,855.00 | 8 | — | — |
| 2013-07-19 | $38,229.75 | $38,229.75 | 4 | — | — |
| 2013-07-18 | $38,902.50 | $38,902.50 | 2 | — | — |
| 2013-07-17 | $38,873.25 | $38,873.25 | 3 | — | — |
| 2013-07-16 | $38,814.75 | $38,814.75 | 103 | — | — |
| 2013-07-15 | $38,317.50 | $38,317.50 | 102 | — | — |
| 2013-07-12 | $40,043.25 | $40,043.25 | 7 | — | — |
| 2013-07-11 | $41,037.75 | $41,037.75 | 4 | — | — |
| 2013-07-10 | $40,218.75 | $40,218.75 | 9 | — | — |
| 2013-07-09 | $39,429.00 | $39,429.00 | 5 | — | — |
| 2013-07-08 | $39,780.00 | $39,780.00 | 19 | — | — |
| 2013-07-05 | $40,394.25 | $40,394.25 | 9 | — | — |
| 2013-07-03 | $40,306.50 | $40,306.50 | 2 | — | — |
| 2013-07-02 | $40,306.50 | $40,306.50 | 11 | — | — |
| 2013-07-01 | $39,663.00 | $39,663.00 | 30 | — | — |
| 2013-06-28 | $40,160.25 | $40,160.25 | 424 | — | — |
| 2013-06-27 | $43,875.00 | $43,875.00 | 19 | — | — |
| 2013-06-26 | $41,213.25 | $41,213.25 | 12 | — | — |
| 2013-06-25 | $41,652.00 | $41,652.00 | 8 | — | — |
| 2013-06-24 | $41,739.75 | $41,739.75 | 15 | — | — |
| 2013-06-21 | $40,628.25 | $40,628.25 | 33 | — | — |
| 2013-06-20 | $39,780.00 | $39,780.00 | 4 | — | — |
| 2013-06-19 | $40,306.50 | $40,306.50 | 5 | — | — |
| 2013-06-18 | $39,633.75 | $39,633.75 | 19 | — | — |
| 2013-06-17 | $40,745.25 | $40,745.25 | 7 | — | — |
| 2013-06-14 | $40,745.25 | $40,745.25 | 7 | — | — |
| 2013-06-13 | $39,633.75 | $39,633.75 | 10 | — | — |
| 2013-06-12 | $42,207.75 | $42,207.75 | 7 | — | — |
| 2013-06-11 | $42,120.00 | $42,120.00 | 9 | — | — |
| 2013-06-10 | $45,630.00 | $45,630.00 | 19 | — | — |
| 2013-06-07 | $40,950.00 | $40,950.00 | 6 | — | — |
| 2013-06-06 | $40,189.50 | $40,189.50 | 7 | — | — |
| 2013-06-05 | $40,657.50 | $40,657.50 | 10 | — | — |
| 2013-06-04 | $39,195.00 | $39,195.00 | 3 | — | — |
| 2013-06-03 | $37,615.50 | $37,615.50 | 6 | — | — |
| 2013-05-31 | $36,504.00 | $36,504.00 | 4 | — | — |
| 2013-05-30 | $36,562.50 | $36,562.50 | 2 | — | — |
| 2013-05-29 | $35,392.50 | $35,392.50 | 3 | — | — |
| 2013-05-28 | $35,158.50 | $35,158.50 | 6 | — | — |
| 2013-05-24 | $33,930.00 | $33,930.00 | 0 | — | — |
| 2013-05-23 | $33,637.50 | $33,637.50 | 0 | — | — |
| 2013-05-22 | $35,100.00 | $35,100.00 | 23 | — | — |
| 2013-05-21 | $35,538.75 | $35,538.75 | 8 | — | — |
| 2013-05-20 | $37,469.25 | $37,469.25 | 4 | — | — |
| 2013-05-17 | $36,708.75 | $36,708.75 | 35 | — | — |
| 2013-05-16 | $35,100.00 | $35,100.00 | 17 | — | — |
| 2013-05-15 | $35,246.25 | $35,246.25 | 3 | — | — |
| 2013-05-14 | $35,246.25 | $35,246.25 | 10 | — | — |
| 2013-05-13 | $34,047.00 | $34,047.00 | 1 | — | — |
| 2013-05-10 | $32,906.25 | $32,906.25 | 0 | — | — |
| 2013-05-09 | $33,023.25 | $33,023.25 | 3 | — | — |
| 2013-05-08 | $33,286.50 | $33,286.50 | 2 | — | — |
| 2013-05-07 | $33,169.50 | $33,169.50 | 3 | — | — |
| 2013-05-06 | $32,438.25 | $32,438.25 | 1 | — | — |
| 2013-05-03 | $32,175.00 | $32,175.00 | 2 | — | — |
| 2013-05-02 | $35,392.50 | $35,392.50 | 1 | — | — |
| 2013-05-01 | $35,246.25 | $35,246.25 | 6 | — | — |
| 2013-04-30 | $34,222.50 | $34,222.50 | 1 | — | — |
| 2013-04-29 | $33,637.50 | $33,637.50 | 0 | — | — |
| 2013-04-26 | $36,562.50 | $36,562.50 | 4 | — | — |
| 2013-04-25 | $30,829.50 | $30,829.50 | 1 | — | — |
| 2013-04-24 | $28,518.75 | $28,518.75 | 0 | — | — |
| 2013-04-23 | $28,518.75 | $28,518.75 | 3 | — | — |
| 2013-04-22 | $29,016.00 | $29,016.00 | 0 | — | — |
| 2013-04-19 | $28,957.50 | $28,957.50 | 6 | — | — |
| 2013-04-18 | $28,957.50 | $28,957.50 | 0 | — | — |
| 2013-04-17 | $28,957.50 | $28,957.50 | 0 | — | — |
| 2013-04-16 | $28,957.50 | $28,957.50 | 4 | — | — |
| 2013-04-15 | $27,261.00 | $27,261.00 | 1 | — | — |
| 2013-04-12 | $26,763.75 | $26,763.75 | 0 | — | — |
| 2013-04-11 | $26,763.75 | $26,763.75 | 28 | — | — |
| 2013-04-10 | $26,617.50 | $26,617.50 | 5 | — | — |
| 2013-04-09 | $26,617.50 | $26,617.50 | 2 | — | — |
| 2013-04-08 | $26,617.50 | $26,617.50 | 0 | — | — |
| 2013-04-05 | $26,617.50 | $26,617.50 | 1 | — | — |
| 2013-04-04 | $26,325.00 | $26,325.00 | 7 | — | — |
| 2013-04-03 | $26,471.25 | $26,471.25 | 6 | — | — |
| 2013-04-02 | $26,646.75 | $26,646.75 | 2 | — | — |
| 2013-04-01 | $26,325.00 | $26,325.00 | 0 | — | — |
| 2013-03-28 | $26,325.00 | $26,325.00 | 1 | — | — |
| 2013-03-27 | $26,734.50 | $26,734.50 | 5 | — | — |
| 2013-03-26 | $26,325.00 | $26,325.00 | 2 | — | — |
| 2013-03-25 | $26,325.00 | $26,325.00 | 5 | — | — |
| 2013-03-22 | $28,665.00 | $28,665.00 | 6 | — | — |
| 2013-03-21 | $28,957.50 | $28,957.50 | 3 | — | — |
| 2013-03-20 | $29,250.00 | $29,250.00 | 2 | — | — |
| 2013-03-19 | $31,590.00 | $31,590.00 | 0 | — | — |
| 2013-03-18 | $30,712.50 | $30,712.50 | 9 | — | — |
| 2013-03-15 | $32,467.50 | $32,467.50 | 1 | — | — |
| 2013-03-14 | $32,175.00 | $32,175.00 | 1 | — | — |
| 2013-03-13 | $32,321.25 | $32,321.25 | 13 | — | — |
| 2013-03-12 | $39,487.50 | $39,487.50 | 1 | — | — |
| 2013-03-11 | $40,950.00 | $40,950.00 | 1 | — | — |
| 2013-03-08 | $40,657.50 | $40,657.50 | 1 | — | — |
| 2013-03-07 | $39,487.50 | $39,487.50 | 0 | — | — |
| 2013-03-06 | $37,352.25 | $37,352.25 | 0 | — | — |
| 2013-03-05 | $32,175.00 | $32,175.00 | 0 | — | — |
| 2013-03-04 | $31,443.75 | $31,443.75 | 0 | — | — |
| 2013-03-01 | $31,443.75 | $31,443.75 | 0 | — | — |
| 2013-02-28 | $31,443.75 | $31,443.75 | 0 | — | — |
| 2013-02-27 | $31,443.75 | $31,443.75 | 1 | — | — |
| 2013-02-26 | $28,518.75 | $28,518.75 | 0 | — | — |
| 2013-02-25 | $28,518.75 | $28,518.75 | 0 | — | — |
| 2013-02-22 | $26,295.75 | $26,295.75 | 0 | — | — |
| 2013-02-21 | $26,295.75 | $26,295.75 | 0 | — | — |
| 2013-02-20 | $26,295.75 | $26,295.75 | 0 | — | — |
| 2013-02-19 | $26,325.00 | $26,325.00 | 0 | — | — |
| 2013-02-15 | $26,325.00 | $26,325.00 | 4 | — | — |
| 2013-02-14 | $25,652.25 | $25,652.25 | 3 | — | — |
| 2013-02-13 | $24,862.50 | $24,862.50 | 0 | — | — |
| 2013-02-12 | $24,862.50 | $24,862.50 | 4 | — | — |
| 2013-02-11 | $24,862.50 | $24,862.50 | 0 | — | — |
| 2013-02-08 | $24,862.50 | $24,862.50 | 0 | — | — |
| 2013-02-07 | $24,774.75 | $24,774.75 | 2 | — | — |
| 2013-02-06 | $24,862.50 | $24,862.50 | 3 | — | — |
| 2013-02-05 | $26,325.00 | $26,325.00 | 0 | — | — |
| 2013-02-04 | $26,325.00 | $26,325.00 | 0 | — | — |
| 2013-02-01 | $26,325.00 | $26,325.00 | 0 | — | — |
| 2013-01-31 | $26,325.00 | $26,325.00 | 3 | — | — |
| 2013-01-30 | $24,599.25 | $24,599.25 | 0 | — | — |
| 2013-01-29 | $24,570.00 | $24,570.00 | 0 | — | — |
| 2013-01-28 | $24,570.00 | $24,570.00 | 0 | — | — |
| 2013-01-25 | $24,570.00 | $24,570.00 | 0 | — | — |
| 2013-01-24 | $23,838.75 | $23,838.75 | 2 | — | — |
| 2013-01-23 | $24,570.00 | $24,570.00 | 1 | — | — |
| 2013-01-22 | $25,155.00 | $25,155.00 | 0 | — | — |
| 2013-01-18 | $25,155.00 | $25,155.00 | 0 | — | — |
| 2013-01-17 | $25,155.00 | $25,155.00 | 0 | — | — |
| 2013-01-16 | $25,155.00 | $25,155.00 | 0 | — | — |
| 2013-01-15 | $24,862.50 | $24,862.50 | 0 | — | — |
| 2013-01-14 | $23,838.75 | $23,838.75 | 1 | — | — |
| 2013-01-11 | $25,155.00 | $25,155.00 | 1 | — | — |
| 2013-01-10 | $24,131.25 | $24,131.25 | 1 | — | — |
| 2013-01-09 | $24,716.25 | $24,716.25 | 1 | — | — |
| 2013-01-08 | $25,593.75 | $25,593.75 | 3 | — | — |
| 2013-01-07 | $26,325.00 | $26,325.00 | 0 | — | — |
| 2013-01-04 | $24,862.50 | $24,862.50 | 1 | — | — |
| 2013-01-03 | $24,862.50 | $24,862.50 | 0 | — | — |
| 2013-01-02 | $24,862.50 | $24,862.50 | 1 | — | — |