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
- 2010-10-15 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 | $25.50 | $25.50 | 13 |
| 2013-12-30 | $21.75 | $21.75 | 7 |
| 2013-12-27 | $25.50 | $25.50 | 113 |
| 2013-12-26 | $25.50 | $25.50 | 80 |
| 2013-12-24 | $25.50 | $25.50 | 0 |
| 2013-12-23 | $25.50 | $25.50 | 0 |
| 2013-12-20 | $25.50 | $25.50 | 40 |
| 2013-12-19 | $22.50 | $22.50 | 93 |
| 2013-12-18 | $25.50 | $25.50 | 0 |
| 2013-12-17 | $25.50 | $25.50 | 0 |
| 2013-12-16 | $25.50 | $25.50 | 7 |
| 2013-12-13 | $26.25 | $26.25 | 0 |
| 2013-12-12 | $26.25 | $26.25 | 0 |
| 2013-12-11 | $26.25 | $26.25 | 0 |
| 2013-12-10 | $26.25 | $26.25 | 0 |
| 2013-12-09 | $26.25 | $26.25 | 53 |
| 2013-12-06 | $26.25 | $26.25 | 0 |
| 2013-12-05 | $26.25 | $26.25 | 0 |
| 2013-12-04 | $26.25 | $26.25 | 0 |
| 2013-12-03 | $26.25 | $26.25 | 0 |
| 2013-12-02 | $26.25 | $26.25 | 40 |
| 2013-11-29 | $26.25 | $26.25 | 0 |
| 2013-11-27 | $26.25 | $26.25 | 0 |
| 2013-11-26 | $26.25 | $26.25 | 53 |
| 2013-11-25 | $26.25 | $26.25 | 47 |
| 2013-11-22 | $25.50 | $25.50 | 67 |
| 2013-11-21 | $25.50 | $25.50 | 0 |
| 2013-11-20 | $25.50 | $25.50 | 27 |
| 2013-11-19 | $23.25 | $23.25 | 40 |
| 2013-11-18 | $18.75 | $18.75 | 80 |
| 2013-11-15 | $20.25 | $20.25 | 33 |
| 2013-11-14 | $20.25 | $20.25 | 247 |
| 2013-11-13 | $18.75 | $18.75 | 0 |
| 2013-11-12 | $18.75 | $18.75 | 0 |
| 2013-11-11 | $18.75 | $18.75 | 47 |
| 2013-11-08 | $17.25 | $17.25 | 60 |
| 2013-11-07 | $17.25 | $17.25 | 29 |
| 2013-11-06 | $18.75 | $18.75 | 124 |
| 2013-11-05 | $25.50 | $25.50 | 37 |
| 2013-11-04 | $26.25 | $26.25 | 0 |
| 2013-11-01 | $26.25 | $26.25 | 0 |
| 2013-10-31 | $26.25 | $26.25 | 0 |
| 2013-10-30 | $26.25 | $26.25 | 53 |
| 2013-10-29 | $21.00 | $21.00 | 33 |
| 2013-10-28 | $28.50 | $28.50 | 0 |
| 2013-10-25 | $28.50 | $28.50 | 0 |
| 2013-10-24 | $28.50 | $28.50 | 0 |
| 2013-10-23 | $28.50 | $28.50 | 0 |
| 2013-10-22 | $28.50 | $28.50 | 0 |
| 2013-10-21 | $28.50 | $28.50 | 97 |
| 2013-10-18 | $28.50 | $28.50 | 0 |
| 2013-10-17 | $28.50 | $28.50 | 0 |
| 2013-10-16 | $28.50 | $28.50 | 27 |
| 2013-10-15 | $28.50 | $28.50 | 0 |
| 2013-10-14 | $28.50 | $28.50 | 0 |
| 2013-10-11 | $28.50 | $28.50 | 0 |
| 2013-10-10 | $28.50 | $28.50 | 27 |
| 2013-10-09 | $22.50 | $22.50 | 0 |
| 2013-10-08 | $22.50 | $22.50 | 0 |
| 2013-10-07 | $22.50 | $22.50 | 0 |
| 2013-10-04 | $22.50 | $22.50 | 0 |
| 2013-10-03 | $22.50 | $22.50 | 47 |
| 2013-10-02 | $28.50 | $28.50 | 0 |
| 2013-10-01 | $28.50 | $28.50 | 0 |
| 2013-09-30 | $28.50 | $28.50 | 53 |
| 2013-09-27 | $20.25 | $20.25 | 13 |
| 2013-09-26 | $13.50 | $13.50 | 77 |
| 2013-09-25 | $20.25 | $20.25 | 0 |
| 2013-09-24 | $20.25 | $20.25 | 0 |
| 2013-09-23 | $20.25 | $20.25 | 13 |
| 2013-09-20 | $20.25 | $20.25 | 0 |
| 2013-09-19 | $20.25 | $20.25 | 0 |
| 2013-09-18 | $20.25 | $20.25 | 120 |
| 2013-09-17 | $30.00 | $30.00 | 0 |
| 2013-09-16 | $30.00 | $30.00 | 0 |
| 2013-09-13 | $30.00 | $30.00 | 0 |
| 2013-09-12 | $30.00 | $30.00 | 27 |
| 2013-09-11 | $15.75 | $15.75 | 80 |
| 2013-09-10 | $15.00 | $15.00 | 93 |
| 2013-09-09 | $13.50 | $13.50 | 80 |
| 2013-09-06 | $12.75 | $12.75 | 1,200 |
| 2013-09-05 | $13.50 | $13.50 | 293 |
| 2013-09-04 | $11.25 | $11.25 | 141 |
| 2013-09-03 | $13.50 | $13.50 | 627 |
| 2013-08-30 | $13.50 | $13.50 | 129 |
| 2013-08-29 | $22.50 | $22.50 | 0 |
| 2013-08-28 | $22.50 | $22.50 | 33 |
| 2013-08-27 | $26.25 | $26.25 | 147 |
| 2013-08-26 | $29.25 | $29.25 | 0 |
| 2013-08-23 | $29.25 | $29.25 | 47 |
| 2013-08-22 | $27.75 | $27.75 | 0 |
| 2013-08-21 | $27.75 | $27.75 | 0 |
| 2013-08-20 | $27.75 | $27.75 | 13 |
| 2013-08-19 | $27.75 | $27.75 | 83 |
| 2013-08-16 | $26.25 | $26.25 | 25 |
| 2013-08-15 | $26.25 | $26.25 | 87 |
| 2013-08-14 | $26.25 | $26.25 | 0 |
| 2013-08-13 | $26.25 | $26.25 | 0 |
| 2013-08-12 | $26.25 | $26.25 | 3 |
| 2013-08-09 | $26.25 | $26.25 | 53 |
| 2013-08-08 | $22.50 | $22.50 | 40 |
| 2013-08-07 | $22.50 | $22.50 | 40 |
| 2013-08-06 | $22.50 | $22.50 | 40 |
| 2013-08-05 | $22.50 | $22.50 | 107 |
| 2013-08-02 | $17.25 | $17.25 | 53 |
| 2013-08-01 | $17.25 | $17.25 | 107 |
| 2013-07-31 | $15.00 | $15.00 | 40 |
| 2013-07-30 | $13.50 | $13.50 | 140 |
| 2013-07-29 | $13.50 | $13.50 | 13 |
| 2013-07-26 | $18.00 | $18.00 | 0 |
| 2013-07-25 | $18.00 | $18.00 | 0 |
| 2013-07-24 | $18.00 | $18.00 | 0 |
| 2013-07-23 | $18.00 | $18.00 | 0 |
| 2013-07-22 | $18.00 | $18.00 | 0 |
| 2013-07-19 | $18.00 | $18.00 | 20 |
| 2013-07-18 | $16.50 | $16.50 | 0 |
| 2013-07-17 | $16.50 | $16.50 | 47 |
| 2013-07-16 | $16.50 | $16.50 | 739 |
| 2013-07-15 | $22.50 | $22.50 | 187 |
| 2013-07-12 | $22.50 | $22.50 | 0 |
| 2013-07-11 | $22.50 | $22.50 | 0 |
| 2013-07-10 | $22.50 | $22.50 | 0 |
| 2013-07-09 | $22.50 | $22.50 | 0 |
| 2013-07-08 | $22.50 | $22.50 | 51 |
| 2013-07-05 | $24.75 | $24.75 | 0 |
| 2013-07-03 | $24.75 | $24.75 | 0 |
| 2013-07-02 | $24.75 | $24.75 | 0 |
| 2013-07-01 | $24.75 | $24.75 | 0 |
| 2013-06-28 | $24.75 | $24.75 | 0 |
| 2013-06-27 | $24.75 | $24.75 | 0 |
| 2013-06-26 | $24.75 | $24.75 | 0 |
| 2013-06-25 | $24.75 | $24.75 | 0 |
| 2013-06-24 | $24.75 | $24.75 | 0 |
| 2013-06-21 | $24.75 | $24.75 | 0 |
| 2013-06-20 | $24.75 | $24.75 | 0 |
| 2013-06-19 | $24.75 | $24.75 | 0 |
| 2013-06-18 | $24.75 | $24.75 | 0 |
| 2013-06-17 | $24.75 | $24.75 | 0 |
| 2013-06-14 | $24.75 | $24.75 | 133 |
| 2013-06-13 | $24.00 | $24.00 | 0 |
| 2013-06-12 | $24.00 | $24.00 | 0 |
| 2013-06-11 | $24.00 | $24.00 | 0 |
| 2013-06-10 | $24.00 | $24.00 | 0 |
| 2013-06-07 | $24.00 | $24.00 | 0 |
| 2013-06-06 | $24.00 | $24.00 | 0 |
| 2013-06-05 | $24.00 | $24.00 | 120 |
| 2013-06-04 | $26.25 | $26.25 | 0 |
| 2013-06-03 | $26.25 | $26.25 | 73 |
| 2013-05-31 | $26.25 | $26.25 | 0 |
| 2013-05-30 | $26.25 | $26.25 | 0 |
| 2013-05-29 | $26.25 | $26.25 | 0 |
| 2013-05-28 | $26.25 | $26.25 | 43 |
| 2013-05-24 | $22.50 | $22.50 | 0 |
| 2013-05-23 | $22.50 | $22.50 | 0 |
| 2013-05-22 | $22.50 | $22.50 | 0 |
| 2013-05-21 | $22.50 | $22.50 | 40 |
| 2013-05-20 | $20.25 | $20.25 | 0 |
| 2013-05-17 | $20.25 | $20.25 | 33 |
| 2013-05-16 | $20.25 | $20.25 | 0 |
| 2013-05-15 | $20.25 | $20.25 | 13 |
| 2013-05-14 | $18.75 | $18.75 | 85 |
| 2013-05-13 | $17.25 | $17.25 | 0 |
| 2013-05-10 | $17.25 | $17.25 | 0 |
| 2013-05-09 | $17.25 | $17.25 | 28 |
| 2013-05-08 | $20.25 | $20.25 | 37 |
| 2013-05-07 | $21.00 | $21.00 | 0 |
| 2013-05-06 | $21.00 | $21.00 | 0 |
| 2013-05-03 | $21.00 | $21.00 | 13 |
| 2013-05-02 | $21.00 | $21.00 | 27 |
| 2013-05-01 | $15.75 | $15.75 | 13 |
| 2013-04-30 | $15.75 | $15.75 | 657 |
| 2013-04-29 | $13.50 | $13.50 | 40 |
| 2013-04-26 | $18.75 | $18.75 | 0 |
| 2013-04-25 | $18.75 | $18.75 | 13 |
| 2013-04-24 | $21.00 | $21.00 | 313 |
| 2013-04-23 | $28.50 | $28.50 | 13 |
| 2013-04-22 | $17.25 | $17.25 | 144 |
| 2013-04-19 | $15.75 | $15.75 | 269 |
| 2013-04-18 | $15.00 | $15.00 | 1,913 |
| 2013-04-17 | $9.00 | $9.00 | 159 |
| 2013-04-16 | $10.50 | $10.50 | 13 |
| 2013-04-15 | $11.25 | $11.25 | 0 |
| 2013-04-12 | $11.25 | $11.25 | 667 |
| 2013-04-11 | $12.75 | $12.75 | 0 |
| 2013-04-10 | $12.75 | $12.75 | 80 |
| 2013-04-09 | $18.75 | $18.75 | 819 |
| 2013-04-08 | $14.25 | $14.25 | 0 |
| 2013-04-05 | $14.25 | $14.25 | 467 |
| 2013-04-04 | $16.50 | $16.50 | 0 |
| 2013-04-03 | $16.50 | $16.50 | 0 |
| 2013-04-02 | $16.50 | $16.50 | 521 |
| 2013-04-01 | $22.50 | $22.50 | 0 |
| 2013-03-28 | $22.50 | $22.50 | 847 |
| 2013-03-27 | $23.25 | $23.25 | 0 |
| 2013-03-26 | $23.25 | $23.25 | 40 |
| 2013-03-25 | $20.25 | $20.25 | 119 |
| 2013-03-22 | $23.25 | $23.25 | 612 |
| 2013-03-21 | $22.50 | $22.50 | 395 |
| 2013-03-20 | $23.25 | $23.25 | 33 |
| 2013-03-19 | $30.00 | $30.00 | 0 |
| 2013-03-18 | $30.00 | $30.00 | 55 |
| 2013-03-15 | $25.50 | $25.50 | 111 |
| 2013-03-14 | $30.00 | $30.00 | 0 |
| 2013-03-13 | $30.00 | $30.00 | 53 |
| 2013-03-12 | $30.00 | $30.00 | 88 |
| 2013-03-11 | $30.75 | $30.75 | 0 |
| 2013-03-08 | $30.75 | $30.75 | 7 |
| 2013-03-07 | $30.75 | $30.75 | 127 |
| 2013-03-06 | $28.50 | $28.50 | 53 |
| 2013-03-05 | $25.50 | $25.50 | 0 |
| 2013-03-04 | $25.50 | $25.50 | 0 |
| 2013-03-01 | $25.50 | $25.50 | 171 |
| 2013-02-28 | $28.50 | $28.50 | 32 |
| 2013-02-27 | $28.50 | $28.50 | 0 |
| 2013-02-26 | $28.50 | $28.50 | 140 |
| 2013-02-25 | $28.50 | $28.50 | 27 |
| 2013-02-22 | $22.50 | $22.50 | 0 |
| 2013-02-21 | $22.50 | $22.50 | 0 |
| 2013-02-20 | $22.50 | $22.50 | 369 |
| 2013-02-19 | $28.50 | $28.50 | 100 |
| 2013-02-15 | $28.50 | $28.50 | 53 |
| 2013-02-14 | $28.50 | $28.50 | 127 |
| 2013-02-13 | $27.75 | $27.75 | 240 |
| 2013-02-12 | $25.50 | $25.50 | 33 |
| 2013-02-11 | $25.50 | $25.50 | 0 |
| 2013-02-08 | $25.50 | $25.50 | 0 |
| 2013-02-07 | $25.50 | $25.50 | 67 |
| 2013-02-06 | $25.50 | $25.50 | 13 |
| 2013-02-05 | $25.50 | $25.50 | 128 |
| 2013-02-04 | $25.50 | $25.50 | 97 |
| 2013-02-01 | $18.75 | $18.75 | 47 |
| 2013-01-31 | $25.50 | $25.50 | 201 |
| 2013-01-30 | $22.50 | $22.50 | 2,109 |
| 2013-01-29 | $40.50 | $40.50 | 188 |
| 2013-01-28 | $45.00 | $45.00 | 20 |
| 2013-01-25 | $45.00 | $45.00 | 53 |
| 2013-01-24 | $51.75 | $51.75 | 0 |
| 2013-01-23 | $51.75 | $51.75 | 0 |
| 2013-01-22 | $51.75 | $51.75 | 55 |
| 2013-01-18 | $45.00 | $45.00 | 27 |
| 2013-01-17 | $41.25 | $41.25 | 4 |
| 2013-01-16 | $45.00 | $45.00 | 0 |
| 2013-01-15 | $45.00 | $45.00 | 53 |
| 2013-01-14 | $57.00 | $57.00 | 0 |
| 2013-01-11 | $57.00 | $57.00 | 0 |
| 2013-01-10 | $57.00 | $57.00 | 85 |
| 2013-01-09 | $38.25 | $38.25 | 0 |
| 2013-01-08 | $38.25 | $38.25 | 0 |
| 2013-01-07 | $38.25 | $38.25 | 47 |
| 2013-01-04 | $38.25 | $38.25 | 0 |
| 2013-01-03 | $38.25 | $38.25 | 0 |
| 2013-01-02 | $38.25 | $38.25 | 0 |