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
- 2010-07-27 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 | $35,520.00 | $35,520.00 | 70 | — | — |
| 2013-12-30 | $35,640.00 | $35,640.00 | 64 | — | — |
| 2013-12-27 | $35,880.00 | $35,880.00 | 87 | — | — |
| 2013-12-26 | $35,520.00 | $35,520.00 | 89 | — | — |
| 2013-12-24 | $34,920.00 | $34,920.00 | 47 | — | — |
| 2013-12-23 | $35,760.00 | $35,760.00 | 76 | — | — |
| 2013-12-20 | $34,920.00 | $34,920.00 | 101 | — | — |
| 2013-12-19 | $34,560.00 | $34,560.00 | 52 | — | — |
| 2013-12-18 | $34,680.00 | $34,680.00 | 142 | — | — |
| 2013-12-17 | $36,360.00 | $36,360.00 | 194 | — | — |
| 2013-12-16 | $36,960.00 | $36,960.00 | 147 | — | — |
| 2013-12-13 | $36,240.00 | $36,240.00 | 61 | — | — |
| 2013-12-12 | $34,800.00 | $34,800.00 | 54 | — | — |
| 2013-12-11 | $34,560.00 | $34,560.00 | 62 | — | — |
| 2013-12-10 | $34,680.00 | $34,680.00 | 82 | — | — |
| 2013-12-09 | $35,880.00 | $35,880.00 | 93 | — | — |
| 2013-12-06 | $36,600.00 | $36,600.00 | 57 | — | — |
| 2013-12-05 | $37,560.00 | $37,560.00 | 54 | — | — |
| 2013-12-04 | $38,040.00 | $38,040.00 | 61 | — | — |
| 2013-12-03 | $37,200.00 | $37,200.00 | 98 | — | — |
| 2013-12-02 | $37,560.00 | $37,560.00 | 97 | — | — |
| 2013-11-29 | $38,280.00 | $38,280.00 | 42 | — | — |
| 2013-11-27 | $38,280.00 | $38,280.00 | 69 | — | — |
| 2013-11-26 | $38,400.00 | $38,400.00 | 104 | — | — |
| 2013-11-25 | $37,920.00 | $37,920.00 | 75 | — | — |
| 2013-11-22 | $38,280.00 | $38,280.00 | 265 | — | — |
| 2013-11-21 | $37,680.00 | $37,680.00 | 105 | — | — |
| 2013-11-20 | $37,200.00 | $37,200.00 | 52 | — | — |
| 2013-11-19 | $36,120.00 | $36,120.00 | 64 | — | — |
| 2013-11-18 | $36,000.00 | $36,000.00 | 96 | — | — |
| 2013-11-15 | $37,080.00 | $37,080.00 | 80 | — | — |
| 2013-11-14 | $37,200.00 | $37,200.00 | 122 | — | — |
| 2013-11-13 | $37,200.00 | $37,200.00 | 109 | — | — |
| 2013-11-12 | $36,360.00 | $36,360.00 | 202 | — | — |
| 2013-11-11 | $35,520.00 | $35,520.00 | 60 | — | — |
| 2013-11-08 | $35,280.00 | $35,280.00 | 75 | — | — |
| 2013-11-07 | $34,200.00 | $34,200.00 | 225 | — | — |
| 2013-11-06 | $35,520.00 | $35,520.00 | 390 | — | — |
| 2013-11-05 | $33,360.00 | $33,360.00 | 60 | — | — |
| 2013-11-04 | $33,360.00 | $33,360.00 | 71 | — | — |
| 2013-11-01 | $33,600.00 | $33,600.00 | 72 | — | — |
| 2013-10-31 | $33,720.00 | $33,720.00 | 173 | — | — |
| 2013-10-30 | $34,200.00 | $34,200.00 | 187 | — | — |
| 2013-10-29 | $33,120.00 | $33,120.00 | 85 | — | — |
| 2013-10-28 | $32,520.00 | $32,520.00 | 70 | — | — |
| 2013-10-25 | $32,520.00 | $32,520.00 | 47 | — | — |
| 2013-10-24 | $33,120.00 | $33,120.00 | 69 | — | — |
| 2013-10-23 | $32,880.00 | $32,880.00 | 78 | — | — |
| 2013-10-22 | $33,120.00 | $33,120.00 | 70 | — | — |
| 2013-10-21 | $33,360.00 | $33,360.00 | 98 | — | — |
| 2013-10-18 | $33,360.00 | $33,360.00 | 99 | — | — |
| 2013-10-17 | $33,240.00 | $33,240.00 | 160 | — | — |
| 2013-10-16 | $32,400.00 | $32,400.00 | 32 | — | — |
| 2013-10-15 | $32,400.00 | $32,400.00 | 72 | — | — |
| 2013-10-14 | $33,120.00 | $33,120.00 | 66 | — | — |
| 2013-10-11 | $32,760.00 | $32,760.00 | 58 | — | — |
| 2013-10-10 | $32,880.00 | $32,880.00 | 59 | — | — |
| 2013-10-09 | $32,760.00 | $32,760.00 | 79 | — | — |
| 2013-10-08 | $33,840.00 | $33,840.00 | 112 | — | — |
| 2013-10-07 | $33,960.00 | $33,960.00 | 91 | — | — |
| 2013-10-04 | $33,120.00 | $33,120.00 | 104 | — | — |
| 2013-10-03 | $32,640.00 | $32,640.00 | 121 | — | — |
| 2013-10-02 | $33,720.00 | $33,720.00 | 83 | — | — |
| 2013-10-01 | $34,080.00 | $34,080.00 | 68 | — | — |
| 2013-09-30 | $34,440.00 | $34,440.00 | 111 | — | — |
| 2013-09-27 | $35,400.00 | $35,400.00 | 153 | — | — |
| 2013-09-26 | $35,040.00 | $35,040.00 | 63 | — | — |
| 2013-09-25 | $35,160.00 | $35,160.00 | 137 | — | — |
| 2013-09-24 | $35,520.00 | $35,520.00 | 233 | — | — |
| 2013-09-23 | $36,720.00 | $36,720.00 | 72 | — | — |
| 2013-09-20 | $36,960.00 | $36,960.00 | 128 | — | — |
| 2013-09-19 | $37,440.00 | $37,440.00 | 66 | — | — |
| 2013-09-18 | $37,440.00 | $37,440.00 | 81 | — | — |
| 2013-09-17 | $37,680.00 | $37,680.00 | 99 | — | — |
| 2013-09-16 | $37,080.00 | $37,080.00 | 176 | — | — |
| 2013-09-13 | $36,600.00 | $36,600.00 | 50 | — | — |
| 2013-09-12 | $36,840.00 | $36,840.00 | 92 | — | — |
| 2013-09-11 | $36,720.00 | $36,720.00 | 73 | — | — |
| 2013-09-10 | $36,960.00 | $36,960.00 | 74 | — | — |
| 2013-09-09 | $36,720.00 | $36,720.00 | 86 | — | — |
| 2013-09-06 | $37,080.00 | $37,080.00 | 74 | — | — |
| 2013-09-05 | $36,840.00 | $36,840.00 | 101 | — | — |
| 2013-09-04 | $37,560.00 | $37,560.00 | 74 | — | — |
| 2013-09-03 | $37,440.00 | $37,440.00 | 75 | — | — |
| 2013-08-30 | $37,560.00 | $37,560.00 | 118 | — | — |
| 2013-08-29 | $37,080.00 | $37,080.00 | 114 | — | — |
| 2013-08-28 | $37,440.00 | $37,440.00 | 173 | — | — |
| 2013-08-27 | $39,000.00 | $39,000.00 | 150 | — | — |
| 2013-08-26 | $39,240.00 | $39,240.00 | 79 | — | — |
| 2013-08-23 | $39,960.00 | $39,960.00 | 93 | — | — |
| 2013-08-22 | $39,840.00 | $39,840.00 | 111 | — | — |
| 2013-08-21 | $39,360.00 | $39,360.00 | 131 | — | — |
| 2013-08-20 | $39,840.00 | $39,840.00 | 160 | — | — |
| 2013-08-19 | $40,680.00 | $40,680.00 | 202 | — | — |
| 2013-08-16 | $40,680.00 | $40,680.00 | 727 | — | — |
| 2013-08-15 | $39,120.00 | $39,120.00 | 86 | — | — |
| 2013-08-14 | $39,240.00 | $39,240.00 | 108 | — | — |
| 2013-08-13 | $39,720.00 | $39,720.00 | 153 | — | — |
| 2013-08-12 | $39,600.00 | $39,600.00 | 131 | — | — |
| 2013-08-09 | $40,560.00 | $40,560.00 | 103 | — | — |
| 2013-08-08 | $40,920.00 | $40,920.00 | 126 | — | — |
| 2013-08-07 | $41,160.00 | $41,160.00 | 212 | — | — |
| 2013-08-06 | $40,800.00 | $40,800.00 | 251 | — | — |
| 2013-08-05 | $43,440.00 | $43,440.00 | 841 | — | — |
| 2013-08-02 | $42,480.00 | $42,480.00 | 422 | — | — |
| 2013-08-01 | $38,520.00 | $38,520.00 | 84 | — | — |
| 2013-07-31 | $37,800.00 | $37,800.00 | 242 | — | — |
| 2013-07-30 | $37,680.00 | $37,680.00 | 161 | — | — |
| 2013-07-29 | $39,360.00 | $39,360.00 | 226 | — | — |
| 2013-07-26 | $41,040.00 | $41,040.00 | 804 | — | — |
| 2013-07-25 | $36,600.00 | $36,600.00 | 127 | — | — |
| 2013-07-24 | $36,840.00 | $36,840.00 | 380 | — | — |
| 2013-07-23 | $34,800.00 | $34,800.00 | 67 | — | — |
| 2013-07-22 | $35,160.00 | $35,160.00 | 86 | — | — |
| 2013-07-19 | $35,760.00 | $35,760.00 | 94 | — | — |
| 2013-07-18 | $36,240.00 | $36,240.00 | 51 | — | — |
| 2013-07-17 | $36,600.00 | $36,600.00 | 45 | — | — |
| 2013-07-16 | $36,840.00 | $36,840.00 | 45 | — | — |
| 2013-07-15 | $36,600.00 | $36,600.00 | 52 | — | — |
| 2013-07-12 | $36,720.00 | $36,720.00 | 70 | — | — |
| 2013-07-11 | $36,720.00 | $36,720.00 | 68 | — | — |
| 2013-07-10 | $36,240.00 | $36,240.00 | 76 | — | — |
| 2013-07-09 | $36,840.00 | $36,840.00 | 88 | — | — |
| 2013-07-08 | $37,080.00 | $37,080.00 | 86 | — | — |
| 2013-07-05 | $36,720.00 | $36,720.00 | 55 | — | — |
| 2013-07-03 | $36,360.00 | $36,360.00 | 77 | — | — |
| 2013-07-02 | $36,960.00 | $36,960.00 | 74 | — | — |
| 2013-07-01 | $37,200.00 | $37,200.00 | 62 | — | — |
| 2013-06-28 | $38,040.00 | $38,040.00 | 822 | — | — |
| 2013-06-27 | $37,320.00 | $37,320.00 | 254 | — | — |
| 2013-06-26 | $35,880.00 | $35,880.00 | 76 | — | — |
| 2013-06-25 | $35,880.00 | $35,880.00 | 73 | — | — |
| 2013-06-24 | $35,880.00 | $35,880.00 | 130 | — | — |
| 2013-06-21 | $35,880.00 | $35,880.00 | 75 | — | — |
| 2013-06-20 | $35,640.00 | $35,640.00 | 83 | — | — |
| 2013-06-19 | $35,880.00 | $35,880.00 | 81 | — | — |
| 2013-06-18 | $36,000.00 | $36,000.00 | 57 | — | — |
| 2013-06-17 | $35,880.00 | $35,880.00 | 56 | — | — |
| 2013-06-14 | $35,880.00 | $35,880.00 | 64 | — | — |
| 2013-06-13 | $35,640.00 | $35,640.00 | 64 | — | — |
| 2013-06-12 | $35,280.00 | $35,280.00 | 73 | — | — |
| 2013-06-11 | $35,280.00 | $35,280.00 | 64 | — | — |
| 2013-06-10 | $35,160.00 | $35,160.00 | 83 | — | — |
| 2013-06-07 | $36,000.00 | $36,000.00 | 69 | — | — |
| 2013-06-06 | $36,480.00 | $36,480.00 | 83 | — | — |
| 2013-06-05 | $36,120.00 | $36,120.00 | 123 | — | — |
| 2013-06-04 | $36,840.00 | $36,840.00 | 118 | — | — |
| 2013-06-03 | $38,040.00 | $38,040.00 | 103 | — | — |
| 2013-05-31 | $37,560.00 | $37,560.00 | 201 | — | — |
| 2013-05-30 | $38,520.00 | $38,520.00 | 344 | — | — |
| 2013-05-29 | $37,560.00 | $37,560.00 | 97 | — | — |
| 2013-05-28 | $37,680.00 | $37,680.00 | 161 | — | — |
| 2013-05-24 | $36,720.00 | $36,720.00 | 124 | — | — |
| 2013-05-23 | $35,640.00 | $35,640.00 | 84 | — | — |
| 2013-05-22 | $35,520.00 | $35,520.00 | 84 | — | — |
| 2013-05-21 | $34,920.00 | $34,920.00 | 72 | — | — |
| 2013-05-20 | $34,320.00 | $34,320.00 | 76 | — | — |
| 2013-05-17 | $33,840.00 | $33,840.00 | 142 | — | — |
| 2013-05-16 | $33,360.00 | $33,360.00 | 67 | — | — |
| 2013-05-15 | $33,240.00 | $33,240.00 | 140 | — | — |
| 2013-05-14 | $34,080.00 | $34,080.00 | 136 | — | — |
| 2013-05-13 | $34,560.00 | $34,560.00 | 83 | — | — |
| 2013-05-10 | $34,800.00 | $34,800.00 | 83 | — | — |
| 2013-05-09 | $34,440.00 | $34,440.00 | 55 | — | — |
| 2013-05-08 | $34,680.00 | $34,680.00 | 67 | — | — |
| 2013-05-07 | $35,400.00 | $35,400.00 | 118 | — | — |
| 2013-05-06 | $34,200.00 | $34,200.00 | 179 | — | — |
| 2013-05-03 | $35,400.00 | $35,400.00 | 216 | — | — |
| 2013-05-02 | $36,480.00 | $36,480.00 | 150 | — | — |
| 2013-05-01 | $35,160.00 | $35,160.00 | 313 | — | — |
| 2013-04-30 | $33,840.00 | $33,840.00 | 45 | — | — |
| 2013-04-29 | $34,320.00 | $34,320.00 | 48 | — | — |
| 2013-04-26 | $34,080.00 | $34,080.00 | 116 | — | — |
| 2013-04-25 | $33,960.00 | $33,960.00 | 63 | — | — |
| 2013-04-24 | $34,200.00 | $34,200.00 | 70 | — | — |
| 2013-04-23 | $34,080.00 | $34,080.00 | 81 | — | — |
| 2013-04-22 | $34,320.00 | $34,320.00 | 104 | — | — |
| 2013-04-19 | $34,560.00 | $34,560.00 | 113 | — | — |
| 2013-04-18 | $33,480.00 | $33,480.00 | 85 | — | — |
| 2013-04-17 | $33,960.00 | $33,960.00 | 334 | — | — |
| 2013-04-16 | $36,120.00 | $36,120.00 | 227 | — | — |
| 2013-04-15 | $36,960.00 | $36,960.00 | 86 | — | — |
| 2013-04-12 | $37,440.00 | $37,440.00 | 107 | — | — |
| 2013-04-11 | $38,280.00 | $38,280.00 | 72 | — | — |
| 2013-04-10 | $38,640.00 | $38,640.00 | 86 | — | — |
| 2013-04-09 | $38,160.00 | $38,160.00 | 88 | — | — |
| 2013-04-08 | $38,760.00 | $38,760.00 | 129 | — | — |
| 2013-04-05 | $37,800.00 | $37,800.00 | 147 | — | — |
| 2013-04-04 | $38,280.00 | $38,280.00 | 178 | — | — |
| 2013-04-03 | $39,600.00 | $39,600.00 | 677 | — | — |
| 2013-04-02 | $36,840.00 | $36,840.00 | 186 | — | — |
| 2013-04-01 | $37,800.00 | $37,800.00 | 498 | — | — |
| 2013-03-28 | $38,040.00 | $38,040.00 | 740 | — | — |
| 2013-03-27 | $33,000.00 | $33,000.00 | 78 | — | — |
| 2013-03-26 | $33,480.00 | $33,480.00 | 70 | — | — |
| 2013-03-25 | $33,600.00 | $33,600.00 | 170 | — | — |
| 2013-03-22 | $34,800.00 | $34,800.00 | 119 | — | — |
| 2013-03-21 | $34,080.00 | $34,080.00 | 82 | — | — |
| 2013-03-20 | $35,280.00 | $35,280.00 | 88 | — | — |
| 2013-03-19 | $34,680.00 | $34,680.00 | 106 | — | — |
| 2013-03-18 | $35,520.00 | $35,520.00 | 97 | — | — |
| 2013-03-15 | $35,760.00 | $35,760.00 | 90 | — | — |
| 2013-03-14 | $35,400.00 | $35,400.00 | 199 | — | — |
| 2013-03-13 | $36,480.00 | $36,480.00 | 156 | — | — |
| 2013-03-12 | $34,680.00 | $34,680.00 | 80 | — | — |
| 2013-03-11 | $34,800.00 | $34,800.00 | 85 | — | — |
| 2013-03-08 | $35,400.00 | $35,400.00 | 91 | — | — |
| 2013-03-07 | $36,240.00 | $36,240.00 | 175 | — | — |
| 2013-03-06 | $34,440.00 | $34,440.00 | 116 | — | — |
| 2013-03-05 | $35,760.00 | $35,760.00 | 116 | — | — |
| 2013-03-04 | $36,360.00 | $36,360.00 | 71 | — | — |
| 2013-03-01 | $36,600.00 | $36,600.00 | 57 | — | — |
| 2013-02-28 | $36,480.00 | $36,480.00 | 90 | — | — |
| 2013-02-27 | $37,080.00 | $37,080.00 | 89 | — | — |
| 2013-02-26 | $37,200.00 | $37,200.00 | 95 | — | — |
| 2013-02-25 | $36,960.00 | $36,960.00 | 111 | — | — |
| 2013-02-22 | $38,400.00 | $38,400.00 | 104 | — | — |
| 2013-02-21 | $36,720.00 | $36,720.00 | 187 | — | — |
| 2013-02-20 | $38,040.00 | $38,040.00 | 93 | — | — |
| 2013-02-19 | $38,040.00 | $38,040.00 | 123 | — | — |
| 2013-02-15 | $38,400.00 | $38,400.00 | 135 | — | — |
| 2013-02-14 | $38,640.00 | $38,640.00 | 100 | — | — |
| 2013-02-13 | $38,280.00 | $38,280.00 | 145 | — | — |
| 2013-02-12 | $38,400.00 | $38,400.00 | 100 | — | — |
| 2013-02-11 | $38,160.00 | $38,160.00 | 74 | — | — |
| 2013-02-08 | $38,400.00 | $38,400.00 | 164 | — | — |
| 2013-02-07 | $37,680.00 | $37,680.00 | 107 | — | — |
| 2013-02-06 | $38,520.00 | $38,520.00 | 104 | — | — |
| 2013-02-05 | $37,920.00 | $37,920.00 | 72 | — | — |
| 2013-02-04 | $37,800.00 | $37,800.00 | 68 | — | — |
| 2013-02-01 | $38,280.00 | $38,280.00 | 183 | — | — |
| 2013-01-31 | $38,880.00 | $38,880.00 | 171 | — | — |
| 2013-01-30 | $37,680.00 | $37,680.00 | 118 | — | — |
| 2013-01-29 | $38,760.00 | $38,760.00 | 98 | — | — |
| 2013-01-28 | $38,280.00 | $38,280.00 | 141 | — | — |
| 2013-01-25 | $39,480.00 | $39,480.00 | 240 | — | — |
| 2013-01-24 | $38,160.00 | $38,160.00 | 158 | — | — |
| 2013-01-23 | $38,880.00 | $38,880.00 | 143 | — | — |
| 2013-01-22 | $38,400.00 | $38,400.00 | 125 | — | — |
| 2013-01-18 | $38,160.00 | $38,160.00 | 397 | — | — |
| 2013-01-17 | $37,440.00 | $37,440.00 | 108 | — | — |
| 2013-01-16 | $38,280.00 | $38,280.00 | 182 | — | — |
| 2013-01-15 | $39,360.00 | $39,360.00 | 121 | — | — |
| 2013-01-14 | $40,080.00 | $40,080.00 | 106 | — | — |
| 2013-01-11 | $41,280.00 | $41,280.00 | 162 | — | — |
| 2013-01-10 | $40,080.00 | $40,080.00 | 103 | — | — |
| 2013-01-09 | $39,120.00 | $39,120.00 | 109 | — | — |
| 2013-01-08 | $39,600.00 | $39,600.00 | 195 | — | — |
| 2013-01-07 | $43,560.00 | $43,560.00 | 232 | — | — |
| 2013-01-04 | $39,840.00 | $39,840.00 | 812 | — | — |
| 2013-01-03 | $42,000.00 | $42,000.00 | 840 | — | — |
| 2013-01-02 | $35,040.00 | $35,040.00 | 119 | — | — |