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
- 2011-01-04 to 2026-09-03
- 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 | $45,648.00 | $45,648.00 | 329 | — | — |
| 2013-12-30 | $45,712.00 | $45,712.00 | 342 | — | — |
| 2013-12-27 | $44,960.00 | $44,960.00 | 427 | — | — |
| 2013-12-26 | $44,384.00 | $44,384.00 | 389 | — | — |
| 2013-12-24 | $45,200.00 | $45,200.00 | 224 | — | — |
| 2013-12-23 | $46,144.00 | $46,144.00 | 377 | — | — |
| 2013-12-20 | $47,824.00 | $47,824.00 | 338 | — | — |
| 2013-12-19 | $47,600.00 | $47,600.00 | 443 | — | — |
| 2013-12-18 | $47,088.00 | $47,088.00 | 792 | — | — |
| 2013-12-17 | $50,624.00 | $50,624.00 | 443 | — | — |
| 2013-12-16 | $50,848.00 | $50,848.00 | 367 | — | — |
| 2013-12-13 | $50,768.00 | $50,768.00 | 416 | — | — |
| 2013-12-12 | $50,672.00 | $50,672.00 | 643 | — | — |
| 2013-12-11 | $50,432.00 | $50,432.00 | 585 | — | — |
| 2013-12-10 | $48,208.00 | $48,208.00 | 257 | — | — |
| 2013-12-09 | $47,952.00 | $47,952.00 | 319 | — | — |
| 2013-12-06 | $48,352.00 | $48,352.00 | 365 | — | — |
| 2013-12-05 | $50,144.00 | $50,144.00 | 364 | — | — |
| 2013-12-04 | $49,744.00 | $49,744.00 | 1,279 | — | — |
| 2013-12-03 | $50,304.00 | $50,304.00 | 865 | — | — |
| 2013-12-02 | $49,088.00 | $49,088.00 | 301 | — | — |
| 2013-11-29 | $48,688.00 | $48,688.00 | 183 | — | — |
| 2013-11-27 | $48,112.00 | $48,112.00 | 205 | — | — |
| 2013-11-26 | $48,032.00 | $48,032.00 | 2,422 | — | — |
| 2013-11-25 | $47,840.00 | $47,840.00 | 322 | — | — |
| 2013-11-22 | $47,632.00 | $47,632.00 | 257 | — | — |
| 2013-11-21 | $48,336.00 | $48,336.00 | 537 | — | — |
| 2013-11-20 | $50,016.00 | $50,016.00 | 713 | — | — |
| 2013-11-19 | $51,040.00 | $51,040.00 | 434 | — | — |
| 2013-11-18 | $50,448.00 | $50,448.00 | 414 | — | — |
| 2013-11-15 | $50,416.00 | $50,416.00 | 309 | — | — |
| 2013-11-14 | $51,104.00 | $51,104.00 | 438 | — | — |
| 2013-11-13 | $51,664.00 | $51,664.00 | 271 | — | — |
| 2013-11-12 | $51,936.00 | $51,936.00 | 325 | — | — |
| 2013-11-11 | $51,968.00 | $51,968.00 | 743 | — | — |
| 2013-11-08 | $52,144.00 | $52,144.00 | 360 | — | — |
| 2013-11-07 | $54,496.00 | $54,496.00 | 371 | — | — |
| 2013-11-06 | $52,624.00 | $52,624.00 | 148 | — | — |
| 2013-11-05 | $53,440.00 | $53,440.00 | 256 | — | — |
| 2013-11-04 | $53,600.00 | $53,600.00 | 211 | — | — |
| 2013-11-01 | $55,056.00 | $55,056.00 | 208 | — | — |
| 2013-10-31 | $55,376.00 | $55,376.00 | 260 | — | — |
| 2013-10-30 | $55,648.00 | $55,648.00 | 311 | — | — |
| 2013-10-29 | $54,912.00 | $54,912.00 | 152 | — | — |
| 2013-10-28 | $55,344.00 | $55,344.00 | 212 | — | — |
| 2013-10-25 | $55,120.00 | $55,120.00 | 252 | — | — |
| 2013-10-24 | $55,232.00 | $55,232.00 | 285 | — | — |
| 2013-10-23 | $56,080.00 | $56,080.00 | 423 | — | — |
| 2013-10-22 | $55,760.00 | $55,760.00 | 2,684 | — | — |
| 2013-10-21 | $55,424.00 | $55,424.00 | 381 | — | — |
| 2013-10-18 | $55,184.00 | $55,184.00 | 593 | — | — |
| 2013-10-17 | $55,808.00 | $55,808.00 | 514 | — | — |
| 2013-10-16 | $59,056.00 | $59,056.00 | 819 | — | — |
| 2013-10-15 | $66,832.00 | $66,832.00 | 1,024 | — | — |
| 2013-10-14 | $62,992.00 | $62,992.00 | 952 | — | — |
| 2013-10-11 | $62,336.00 | $62,336.00 | 863 | — | — |
| 2013-10-10 | $63,536.00 | $63,536.00 | 1,275 | — | — |
| 2013-10-09 | $70,432.00 | $70,432.00 | 1,813 | — | — |
| 2013-10-08 | $72,896.00 | $72,896.00 | 1,541 | — | — |
| 2013-10-07 | $69,696.00 | $69,696.00 | 678 | — | — |
| 2013-10-04 | $64,656.00 | $64,656.00 | 581 | — | — |
| 2013-10-03 | $65,232.00 | $65,232.00 | 932 | — | — |
| 2013-10-02 | $62,912.00 | $62,912.00 | 471 | — | — |
| 2013-10-01 | $60,976.00 | $60,976.00 | 443 | — | — |
| 2013-09-30 | $63,120.00 | $63,120.00 | 968 | — | — |
| 2013-09-27 | $61,040.00 | $61,040.00 | 452 | — | — |
| 2013-09-26 | $58,608.00 | $58,608.00 | 323 | — | — |
| 2013-09-25 | $59,792.00 | $59,792.00 | 461 | — | — |
| 2013-09-24 | $59,952.00 | $59,952.00 | 395 | — | — |
| 2013-09-23 | $60,224.00 | $60,224.00 | 530 | — | — |
| 2013-09-20 | $59,440.00 | $59,440.00 | 284 | — | — |
| 2013-09-19 | $58,448.00 | $58,448.00 | 298 | — | — |
| 2013-09-18 | $58,752.00 | $58,752.00 | 491 | — | — |
| 2013-09-17 | $61,024.00 | $61,024.00 | 277 | — | — |
| 2013-09-16 | $61,664.00 | $61,664.00 | 328 | — | — |
| 2013-09-13 | $62,320.00 | $62,320.00 | 218 | — | — |
| 2013-09-12 | $63,296.00 | $63,296.00 | 251 | — | — |
| 2013-09-11 | $62,192.00 | $62,192.00 | 307 | — | — |
| 2013-09-10 | $64,224.00 | $64,224.00 | 352 | — | — |
| 2013-09-09 | $66,672.00 | $66,672.00 | 285 | — | — |
| 2013-09-06 | $69,376.00 | $69,376.00 | 523 | — | — |
| 2013-09-05 | $68,784.00 | $68,784.00 | 261 | — | — |
| 2013-09-04 | $70,352.00 | $70,352.00 | 305 | — | — |
| 2013-09-03 | $70,528.00 | $70,528.00 | 447 | — | — |
| 2013-08-30 | $73,360.00 | $73,360.00 | 444 | — | — |
| 2013-08-29 | $72,544.00 | $72,544.00 | 296 | — | — |
| 2013-08-28 | $70,912.00 | $70,912.00 | 557 | — | — |
| 2013-08-27 | $71,184.00 | $71,184.00 | 645 | — | — |
| 2013-08-26 | $65,904.00 | $65,904.00 | 287 | — | — |
| 2013-08-23 | $63,792.00 | $63,792.00 | 186 | — | — |
| 2013-08-22 | $65,072.00 | $65,072.00 | 302 | — | — |
| 2013-08-21 | $66,720.00 | $66,720.00 | 586 | — | — |
| 2013-08-20 | $65,504.00 | $65,504.00 | 367 | — | — |
| 2013-08-19 | $66,336.00 | $66,336.00 | 173 | — | — |
| 2013-08-16 | $64,544.00 | $64,544.00 | 426 | — | — |
| 2013-08-15 | $65,616.00 | $65,616.00 | 526 | — | — |
| 2013-08-14 | $62,528.00 | $62,528.00 | 192 | — | — |
| 2013-08-13 | $61,840.00 | $61,840.00 | 278 | — | — |
| 2013-08-12 | $62,480.00 | $62,480.00 | 165 | — | — |
| 2013-08-09 | $62,864.00 | $62,864.00 | 277 | — | — |
| 2013-08-08 | $62,048.00 | $62,048.00 | 216 | — | — |
| 2013-08-07 | $63,040.00 | $63,040.00 | 279 | — | — |
| 2013-08-06 | $62,272.00 | $62,272.00 | 249 | — | — |
| 2013-08-05 | $60,464.00 | $60,464.00 | 193 | — | — |
| 2013-08-02 | $61,216.00 | $61,216.00 | 250 | — | — |
| 2013-08-01 | $62,848.00 | $62,848.00 | 228 | — | — |
| 2013-07-31 | $64,896.00 | $64,896.00 | 309 | — | — |
| 2013-07-30 | $66,320.00 | $66,320.00 | 189 | — | — |
| 2013-07-29 | $67,568.00 | $67,568.00 | 200 | — | — |
| 2013-07-26 | $66,736.00 | $66,736.00 | 212 | — | — |
| 2013-07-25 | $67,072.00 | $67,072.00 | 229 | — | — |
| 2013-07-24 | $68,672.00 | $68,672.00 | 277 | — | — |
| 2013-07-23 | $67,872.00 | $67,872.00 | 262 | — | — |
| 2013-07-22 | $68,160.00 | $68,160.00 | 450 | — | — |
| 2013-07-19 | $69,680.00 | $69,680.00 | 261 | — | — |
| 2013-07-18 | $71,168.00 | $71,168.00 | 308 | — | — |
| 2013-07-17 | $72,384.00 | $72,384.00 | 325 | — | — |
| 2013-07-16 | $75,072.00 | $75,072.00 | 318 | — | — |
| 2013-07-15 | $73,024.00 | $73,024.00 | 317 | — | — |
| 2013-07-12 | $74,720.00 | $74,720.00 | 354 | — | — |
| 2013-07-11 | $73,920.00 | $73,920.00 | 348 | — | — |
| 2013-07-10 | $76,128.00 | $76,128.00 | 340 | — | — |
| 2013-07-09 | $76,768.00 | $76,768.00 | 515 | — | — |
| 2013-07-08 | $78,432.00 | $78,432.00 | 424 | — | — |
| 2013-07-05 | $82,320.00 | $82,320.00 | 260 | — | — |
| 2013-07-03 | $86,592.00 | $86,592.00 | 156 | — | — |
| 2013-07-02 | $87,680.00 | $87,680.00 | 269 | — | — |
| 2013-07-01 | $86,480.00 | $86,480.00 | 340 | — | — |
| 2013-06-28 | $89,456.00 | $89,456.00 | 542 | — | — |
| 2013-06-27 | $89,856.00 | $89,856.00 | 364 | — | — |
| 2013-06-26 | $93,360.00 | $93,360.00 | 411 | — | — |
| 2013-06-25 | $95,632.00 | $95,632.00 | 597 | — | — |
| 2013-06-24 | $98,640.00 | $98,640.00 | 887 | — | — |
| 2013-06-21 | $92,928.00 | $92,928.00 | 1,080 | — | — |
| 2013-06-20 | $96,784.00 | $96,784.00 | 927 | — | — |
| 2013-06-19 | $86,576.00 | $86,576.00 | 684 | — | — |
| 2013-06-18 | $86,576.00 | $86,576.00 | 274 | — | — |
| 2013-06-17 | $87,888.00 | $87,888.00 | 321 | — | — |
| 2013-06-14 | $89,520.00 | $89,520.00 | 723 | — | — |
| 2013-06-13 | $87,120.00 | $87,120.00 | 562 | — | — |
| 2013-06-12 | $91,536.00 | $91,536.00 | 665 | — | — |
| 2013-06-11 | $86,352.00 | $86,352.00 | 760 | — | — |
| 2013-06-10 | $81,216.00 | $81,216.00 | 428 | — | — |
| 2013-06-07 | $82,080.00 | $82,080.00 | 72 | — | — |
| 2013-06-06 | $86,080.00 | $86,080.00 | 363 | — | — |
| 2013-06-05 | $86,960.00 | $86,960.00 | 383 | — | — |
| 2013-06-04 | $83,520.00 | $83,520.00 | 293 | — | — |
| 2013-06-03 | $82,400.00 | $82,400.00 | 538 | — | — |
| 2013-05-31 | $82,640.00 | $82,640.00 | 325 | — | — |
| 2013-05-30 | $79,920.00 | $79,920.00 | 354 | — | — |
| 2013-05-29 | $80,080.00 | $80,080.00 | 391 | — | — |
| 2013-05-28 | $78,800.00 | $78,800.00 | 247 | — | — |
| 2013-05-24 | $80,960.00 | $80,960.00 | 227 | — | — |
| 2013-05-23 | $81,040.00 | $81,040.00 | 474 | — | — |
| 2013-05-22 | $80,400.00 | $80,400.00 | 403 | — | — |
| 2013-05-21 | $79,680.00 | $79,680.00 | 222 | — | — |
| 2013-05-20 | $78,960.00 | $78,960.00 | 183 | — | — |
| 2013-05-17 | $77,760.00 | $77,760.00 | 311 | — | — |
| 2013-05-16 | $79,920.00 | $79,920.00 | 270 | — | — |
| 2013-05-15 | $79,120.00 | $79,120.00 | 214 | — | — |
| 2013-05-14 | $78,480.00 | $78,480.00 | 218 | — | — |
| 2013-05-13 | $79,200.00 | $79,200.00 | 213 | — | — |
| 2013-05-10 | $79,680.00 | $79,680.00 | 239 | — | — |
| 2013-05-09 | $80,560.00 | $80,560.00 | 227 | — | — |
| 2013-05-08 | $79,120.00 | $79,120.00 | 112 | — | — |
| 2013-05-07 | $78,480.00 | $78,480.00 | 309 | — | — |
| 2013-05-06 | $79,200.00 | $79,200.00 | 152 | — | — |
| 2013-05-03 | $80,560.00 | $80,560.00 | 199 | — | — |
| 2013-05-02 | $82,480.00 | $82,480.00 | 216 | — | — |
| 2013-05-01 | $85,360.00 | $85,360.00 | 241 | — | — |
| 2013-04-30 | $81,760.00 | $81,760.00 | 166 | — | — |
| 2013-04-29 | $82,640.00 | $82,640.00 | 145 | — | — |
| 2013-04-26 | $83,040.00 | $83,040.00 | 180 | — | — |
| 2013-04-25 | $83,040.00 | $83,040.00 | 147 | — | — |
| 2013-04-24 | $82,160.00 | $82,160.00 | 234 | — | — |
| 2013-04-23 | $81,920.00 | $81,920.00 | 416 | — | — |
| 2013-04-22 | $86,400.00 | $86,400.00 | 249 | — | — |
| 2013-04-19 | $88,240.00 | $88,240.00 | 325 | — | — |
| 2013-04-18 | $95,040.00 | $95,040.00 | 500 | — | — |
| 2013-04-17 | $91,200.00 | $91,200.00 | 1,087 | — | — |
| 2013-04-16 | $81,680.00 | $81,680.00 | 424 | — | — |
| 2013-04-15 | $88,480.00 | $88,480.00 | 863 | — | — |
| 2013-04-12 | $79,280.00 | $79,280.00 | 249 | — | — |
| 2013-04-11 | $80,720.00 | $80,720.00 | 299 | — | — |
| 2013-04-10 | $80,960.00 | $80,960.00 | 276 | — | — |
| 2013-04-09 | $83,040.00 | $83,040.00 | 223 | — | — |
| 2013-04-08 | $84,240.00 | $84,240.00 | 236 | — | — |
| 2013-04-05 | $86,640.00 | $86,640.00 | 393 | — | — |
| 2013-04-04 | $86,320.00 | $86,320.00 | 252 | — | — |
| 2013-04-03 | $87,840.00 | $87,840.00 | 316 | — | — |
| 2013-04-02 | $84,880.00 | $84,880.00 | 201 | — | — |
| 2013-04-01 | $87,520.00 | $87,520.00 | 195 | — | — |
| 2013-03-28 | $87,200.00 | $87,200.00 | 159 | — | — |
| 2013-03-27 | $87,520.00 | $87,520.00 | 221 | — | — |
| 2013-03-26 | $86,640.00 | $86,640.00 | 215 | — | — |
| 2013-03-25 | $89,040.00 | $89,040.00 | 389 | — | — |
| 2013-03-22 | $90,320.00 | $90,320.00 | 173 | — | — |
| 2013-03-21 | $90,560.00 | $90,560.00 | 567 | — | — |
| 2013-03-20 | $88,000.00 | $88,000.00 | 460 | — | — |
| 2013-03-19 | $93,040.00 | $93,040.00 | 554 | — | — |
| 2013-03-18 | $92,960.00 | $92,960.00 | 446 | — | — |
| 2013-03-15 | $88,400.00 | $88,400.00 | 341 | — | — |
| 2013-03-14 | $88,320.00 | $88,320.00 | 253 | — | — |
| 2013-03-13 | $90,080.00 | $90,080.00 | 254 | — | — |
| 2013-03-12 | $90,560.00 | $90,560.00 | 345 | — | — |
| 2013-03-11 | $89,200.00 | $89,200.00 | 246 | — | — |
| 2013-03-08 | $93,120.00 | $93,120.00 | 221 | — | — |
| 2013-03-07 | $94,400.00 | $94,400.00 | 179 | — | — |
| 2013-03-06 | $96,400.00 | $96,400.00 | 235 | — | — |
| 2013-03-05 | $96,000.00 | $96,000.00 | 297 | — | — |
| 2013-03-04 | $99,040.00 | $99,040.00 | 214 | — | — |
| 2013-03-01 | $104,640.00 | $104,640.00 | 365 | — | — |
| 2013-02-28 | $103,040.00 | $103,040.00 | 358 | — | — |
| 2013-02-27 | $100,000.00 | $100,000.00 | 405 | — | — |
| 2013-02-26 | $107,360.00 | $107,360.00 | 610 | — | — |
| 2013-02-25 | $109,840.00 | $109,840.00 | 519 | — | — |
| 2013-02-22 | $96,560.00 | $96,560.00 | 144 | — | — |
| 2013-02-21 | $99,840.00 | $99,840.00 | 373 | — | — |
| 2013-02-20 | $98,240.00 | $98,240.00 | 361 | — | — |
| 2013-02-19 | $90,240.00 | $90,240.00 | 196 | — | — |
| 2013-02-15 | $94,160.00 | $94,160.00 | 157 | — | — |
| 2013-02-14 | $95,040.00 | $95,040.00 | 175 | — | — |
| 2013-02-13 | $96,560.00 | $96,560.00 | 146 | — | — |
| 2013-02-12 | $95,920.00 | $95,920.00 | 105 | — | — |
| 2013-02-11 | $96,880.00 | $96,880.00 | 171 | — | — |
| 2013-02-08 | $98,800.00 | $98,800.00 | 192 | — | — |
| 2013-02-07 | $100,640.00 | $100,640.00 | 265 | — | — |
| 2013-02-06 | $100,960.00 | $100,960.00 | 149 | — | — |
| 2013-02-05 | $101,760.00 | $101,760.00 | 164 | — | — |
| 2013-02-04 | $106,000.00 | $106,000.00 | 166 | — | — |
| 2013-02-01 | $99,200.00 | $99,200.00 | 227 | — | — |
| 2013-01-31 | $104,560.00 | $104,560.00 | 125 | — | — |
| 2013-01-30 | $104,320.00 | $104,320.00 | 184 | — | — |
| 2013-01-29 | $98,000.00 | $98,000.00 | 156 | — | — |
| 2013-01-28 | $101,120.00 | $101,120.00 | 121 | — | — |
| 2013-01-25 | $98,480.00 | $98,480.00 | 154 | — | — |
| 2013-01-24 | $97,680.00 | $97,680.00 | 242 | — | — |
| 2013-01-23 | $97,120.00 | $97,120.00 | 153 | — | — |
| 2013-01-22 | $99,680.00 | $99,680.00 | 133 | — | — |
| 2013-01-18 | $103,040.00 | $103,040.00 | 254 | — | — |
| 2013-01-17 | $109,840.00 | $109,840.00 | 106 | — | — |
| 2013-01-16 | $109,120.00 | $109,120.00 | 147 | — | — |
| 2013-01-15 | $111,520.00 | $111,520.00 | 107 | — | — |
| 2013-01-14 | $111,680.00 | $111,680.00 | 113 | — | — |
| 2013-01-11 | $113,440.00 | $113,440.00 | 62 | — | — |
| 2013-01-10 | $114,000.00 | $114,000.00 | 118 | — | — |
| 2013-01-09 | $116,800.00 | $116,800.00 | 133 | — | — |
| 2013-01-08 | $116,560.00 | $116,560.00 | 117 | — | — |
| 2013-01-07 | $117,920.00 | $117,920.00 | 106 | — | — |
| 2013-01-04 | $118,240.00 | $118,240.00 | 132 | — | — |
| 2013-01-03 | $120,720.00 | $120,720.00 | 93 | — | — |
| 2013-01-02 | $119,680.00 | $119,680.00 | 261 | — | — |