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
- 1985-09-05 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 | $1.20 | $3.53 | 23,600 |
| 2013-12-30 | $1.20 | $3.53 | 1,100 |
| 2013-12-27 | $1.20 | $3.53 | 59,800 |
| 2013-12-26 | $1.21 | $3.56 | 23,500 |
| 2013-12-24 | $1.20 | $3.53 | 1,100 |
| 2013-12-23 | $1.20 | $3.53 | 300 |
| 2013-12-20 | $1.20 | $3.53 | 1,300 |
| 2013-12-19 | $1.20 | $3.53 | 0 |
| 2013-12-18 | $1.20 | $3.53 | 26,800 |
| 2013-12-17 | $1.19 | $3.50 | 20,500 |
| 2013-12-16 | $1.19 | $3.50 | 2,000 |
| 2013-12-13 | $1.18 | $3.47 | 62,200 |
| 2013-12-12 | $1.20 | $3.53 | 67,900 |
| 2013-12-11 | $1.18 | $3.47 | 67,500 |
| 2013-12-10 | $1.18 | $3.47 | 0 |
| 2013-12-09 | $1.18 | $3.47 | 1,600 |
| 2013-12-06 | $1.18 | $3.47 | 19,500 |
| 2013-12-05 | $1.20 | $3.53 | 32,200 |
| 2013-12-04 | $1.20 | $3.53 | 31,300 |
| 2013-12-03 | $1.20 | $3.53 | 7,000 |
| 2013-12-02 | $1.21 | $3.56 | 500 |
| 2013-11-29 | $1.21 | $3.56 | 827,000 |
| 2013-11-27 | $1.20 | $3.53 | 25,500 |
| 2013-11-26 | $1.20 | $3.53 | 13,500 |
| 2013-11-25 | $1.21 | $3.56 | 45,900 |
| 2013-11-22 | $1.20 | $3.53 | 33,200 |
| 2013-11-21 | $1.20 | $3.53 | 193,900 |
| 2013-11-20 | $1.21 | $3.56 | 101,500 |
| 2013-11-19 | $1.21 | $3.56 | 275,700 |
| 2013-11-18 | $1.21 | $3.56 | 100,400 |
| 2013-11-15 | $1.20 | $3.53 | 96,300 |
| 2013-11-14 | $1.20 | $3.53 | 51,100 |
| 2013-11-13 | $1.20 | $3.53 | 55,000 |
| 2013-11-12 | $1.20 | $3.53 | 36,000 |
| 2013-11-11 | $1.21 | $3.56 | 28,700 |
| 2013-11-08 | $1.23 | $3.62 | 146,500 |
| 2013-11-07 | $1.20 | $3.53 | 700 |
| 2013-11-06 | $1.17 | $3.44 | 33,000 |
| 2013-11-05 | $1.19 | $3.50 | 32,900 |
| 2013-11-04 | $1.18 | $3.47 | 151,300 |
| 2013-11-01 | $1.14 | $3.35 | 1,500 |
| 2013-10-31 | $1.14 | $3.35 | 1,200 |
| 2013-10-30 | $1.14 | $3.35 | 38,500 |
| 2013-10-29 | $1.11 | $3.27 | 51,500 |
| 2013-10-28 | $1.11 | $3.27 | 10,800 |
| 2013-10-25 | $1.11 | $3.27 | 188,800 |
| 2013-10-24 | $1.10 | $3.24 | 46,800 |
| 2013-10-23 | $1.09 | $3.21 | 25,700 |
| 2013-10-22 | $1.11 | $3.27 | 198,800 |
| 2013-10-21 | $1.11 | $3.27 | 28,300 |
| 2013-10-18 | $1.08 | $3.18 | 13,200 |
| 2013-10-17 | $1.04 | $3.06 | 113,700 |
| 2013-10-16 | $1.10 | $3.24 | 21,800 |
| 2013-10-15 | $1.10 | $3.24 | 400 |
| 2013-10-14 | $1.10 | $3.24 | 18,700 |
| 2013-10-11 | $1.10 | $3.24 | 1,200 |
| 2013-10-10 | $1.12 | $3.29 | 8,300 |
| 2013-10-09 | $1.12 | $3.29 | 29,800 |
| 2013-10-08 | $1.12 | $3.29 | 56,100 |
| 2013-10-07 | $1.15 | $3.38 | 163,500 |
| 2013-10-04 | $1.17 | $3.44 | 21,800 |
| 2013-10-03 | $1.17 | $3.44 | 71,200 |
| 2013-10-02 | $1.18 | $3.47 | 5,300 |
| 2013-10-01 | $1.15 | $3.38 | 23,800 |
| 2013-09-30 | $1.16 | $3.41 | 8,100 |
| 2013-09-27 | $1.17 | $3.44 | 800 |
| 2013-09-26 | $1.16 | $3.41 | 200 |
| 2013-09-25 | $1.17 | $3.44 | 3,300 |
| 2013-09-24 | $1.15 | $3.38 | 600 |
| 2013-09-23 | $1.17 | $3.44 | 19,800 |
| 2013-09-20 | $1.18 | $3.47 | 18,100 |
| 2013-09-19 | $1.18 | $3.47 | 24,700 |
| 2013-09-18 | $1.20 | $3.53 | 24,000 |
| 2013-09-17 | $1.19 | $3.50 | 3,200 |
| 2013-09-16 | $1.20 | $3.53 | 24,000 |
| 2013-09-13 | $1.23 | $3.62 | 23,100 |
| 2013-09-12 | $1.23 | $3.62 | 114,100 |
| 2013-09-11 | $1.18 | $3.47 | 6,100 |
| 2013-09-10 | $1.17 | $3.44 | 5,700 |
| 2013-09-09 | $1.18 | $3.47 | 81,300 |
| 2013-09-06 | $1.16 | $3.41 | 9,900 |
| 2013-09-05 | $1.17 | $3.44 | 9,200 |
| 2013-09-04 | $1.16 | $3.41 | 6,900 |
| 2013-09-03 | $1.14 | $3.34 | 120,400 |
| 2013-08-30 | $1.15 | $3.38 | 45,500 |
| 2013-08-29 | $1.16 | $3.41 | 20,100 |
| 2013-08-28 | $1.16 | $3.41 | 56,400 |
| 2013-08-27 | $1.18 | $3.47 | 43,700 |
| 2013-08-26 | $1.18 | $3.47 | 18,800 |
| 2013-08-23 | $1.19 | $3.50 | 81,700 |
| 2013-08-22 | $1.20 | $3.53 | 0 |
| 2013-08-21 | $1.20 | $3.53 | 3,100 |
| 2013-08-20 | $1.20 | $3.53 | 7,300 |
| 2013-08-19 | $1.22 | $3.59 | 16,900 |
| 2013-08-16 | $1.22 | $3.59 | 87,600 |
| 2013-08-15 | $1.22 | $3.59 | 7,600 |
| 2013-08-14 | $1.22 | $3.59 | 105,100 |
| 2013-08-13 | $1.23 | $3.62 | 75,700 |
| 2013-08-12 | $1.19 | $3.50 | 92,200 |
| 2013-08-09 | $1.24 | $3.65 | 5,300 |
| 2013-08-08 | $1.23 | $3.62 | 42,700 |
| 2013-08-07 | $1.25 | $3.68 | 126,200 |
| 2013-08-06 | $1.21 | $3.56 | 90,100 |
| 2013-08-05 | $1.22 | $3.59 | 74,800 |
| 2013-08-02 | $1.22 | $3.59 | 68,300 |
| 2013-08-01 | $1.24 | $3.65 | 51,400 |
| 2013-07-31 | $1.20 | $3.53 | 331,800 |
| 2013-07-30 | $1.19 | $3.50 | 423,200 |
| 2013-07-29 | $1.12 | $3.29 | 252,100 |
| 2013-07-26 | $1.10 | $3.24 | 41,000 |
| 2013-07-25 | $1.09 | $3.21 | 13,800 |
| 2013-07-24 | $1.08 | $3.18 | 175,000 |
| 2013-07-23 | $1.11 | $3.27 | 11,300 |
| 2013-07-22 | $1.10 | $3.24 | 71,000 |
| 2013-07-19 | $1.08 | $3.18 | 8,900 |
| 2013-07-18 | $1.08 | $3.18 | 5,700 |
| 2013-07-17 | $1.10 | $3.24 | 8,900 |
| 2013-07-16 | $1.09 | $3.21 | 1,500 |
| 2013-07-15 | $1.10 | $3.24 | 50,300 |
| 2013-07-12 | $1.06 | $3.12 | 64,000 |
| 2013-07-11 | $1.07 | $3.15 | 502,000 |
| 2013-07-10 | $1.07 | $3.15 | 7,800 |
| 2013-07-09 | $1.00 | $2.94 | 7,200 |
| 2013-07-08 | $0.98 | $2.88 | 125,900 |
| 2013-07-05 | $0.91 | $2.68 | 95,600 |
| 2013-07-03 | $0.90 | $2.65 | 59,900 |
| 2013-07-02 | $0.90 | $2.65 | 751,700 |
| 2013-07-01 | $0.97 | $2.85 | 230,100 |
| 2013-06-28 | $0.85 | $2.50 | 32,500 |
| 2013-06-27 | $0.85 | $2.50 | 4,200 |
| 2013-06-26 | $0.86 | $2.53 | 78,200 |
| 2013-06-25 | $0.89 | $2.62 | 141,100 |
| 2013-06-24 | $0.93 | $2.74 | 469,600 |
| 2013-06-21 | $1.11 | $3.27 | 0 |
| 2013-06-20 | $1.11 | $3.27 | 28,100 |
| 2013-06-19 | $1.12 | $3.29 | 54,500 |
| 2013-06-18 | $1.13 | $3.32 | 26,000 |
| 2013-06-17 | $1.12 | $3.29 | 38,100 |
| 2013-06-14 | $1.13 | $3.32 | 35,200 |
| 2013-06-13 | $1.13 | $3.32 | 14,700 |
| 2013-06-12 | $1.14 | $3.35 | 1,100 |
| 2013-06-11 | $1.13 | $3.32 | 34,800 |
| 2013-06-10 | $1.16 | $3.41 | 64,700 |
| 2013-06-07 | $1.16 | $3.41 | 17,100 |
| 2013-06-06 | $1.16 | $3.41 | 133,500 |
| 2013-06-05 | $1.16 | $3.41 | 123,600 |
| 2013-06-04 | $1.16 | $3.41 | 19,600 |
| 2013-06-03 | $1.16 | $3.41 | 64,600 |
| 2013-05-31 | $1.17 | $3.44 | 17,500 |
| 2013-05-30 | $1.17 | $3.44 | 54,800 |
| 2013-05-29 | $1.15 | $3.38 | 200 |
| 2013-05-28 | $1.18 | $3.47 | 132,500 |
| 2013-05-24 | $1.16 | $3.41 | 34,200 |
| 2013-05-23 | $1.15 | $3.38 | 92,100 |
| 2013-05-22 | $1.17 | $3.44 | 115,600 |
| 2013-05-21 | $1.18 | $3.47 | 56,400 |
| 2013-05-20 | $1.18 | $3.47 | 51,500 |
| 2013-05-17 | $1.16 | $3.41 | 5,100 |
| 2013-05-16 | $1.17 | $3.44 | 17,700 |
| 2013-05-15 | $1.19 | $3.49 | 37,100 |
| 2013-05-14 | $1.18 | $3.47 | 41,600 |
| 2013-05-13 | $1.17 | $3.44 | 29,700 |
| 2013-05-10 | $1.18 | $3.47 | 12,400 |
| 2013-05-09 | $1.17 | $3.44 | 82,700 |
| 2013-05-08 | $1.17 | $3.44 | 5,200 |
| 2013-05-07 | $1.18 | $3.47 | 200 |
| 2013-05-06 | $1.19 | $3.50 | 6,100 |
| 2013-05-03 | $1.18 | $3.47 | 15,300 |
| 2013-05-02 | $1.21 | $3.56 | 96,800 |
| 2013-05-01 | $1.20 | $3.53 | 21,800 |
| 2013-04-30 | $1.19 | $3.50 | 115,800 |
| 2013-04-29 | $1.20 | $3.53 | 10,400 |
| 2013-04-26 | $1.21 | $3.56 | 20,100 |
| 2013-04-25 | $1.20 | $3.53 | 5,700 |
| 2013-04-24 | $1.21 | $3.56 | 15,300 |
| 2013-04-23 | $1.21 | $3.56 | 118,500 |
| 2013-04-22 | $1.20 | $3.53 | 1,000 |
| 2013-04-19 | $1.21 | $3.56 | 184,200 |
| 2013-04-18 | $1.19 | $3.50 | 85,500 |
| 2013-04-17 | $1.19 | $3.50 | 7,100 |
| 2013-04-16 | $1.20 | $3.53 | 25,200 |
| 2013-04-15 | $1.21 | $3.56 | 494,900 |
| 2013-04-12 | $1.24 | $3.65 | 6,500 |
| 2013-04-11 | $1.23 | $3.62 | 2,700 |
| 2013-04-10 | $1.23 | $3.62 | 19,700 |
| 2013-04-09 | $1.25 | $3.68 | 650,200 |
| 2013-04-08 | $1.26 | $3.71 | 124,300 |
| 2013-04-05 | $1.26 | $3.71 | 261,200 |
| 2013-04-04 | $1.27 | $3.74 | 153,700 |
| 2013-04-03 | $1.25 | $3.68 | 279,100 |
| 2013-04-02 | $1.25 | $3.68 | 113,400 |
| 2013-04-01 | $1.22 | $3.59 | 173,800 |
| 2013-03-28 | $1.27 | $3.74 | 27,000 |
| 2013-03-27 | $1.26 | $3.71 | 100,700 |
| 2013-03-26 | $1.24 | $3.65 | 2,600 |
| 2013-03-25 | $1.24 | $3.65 | 10,000 |
| 2013-03-22 | $1.22 | $3.59 | 45,100 |
| 2013-03-21 | $1.22 | $3.59 | 91,100 |
| 2013-03-20 | $1.23 | $3.62 | 11,800 |
| 2013-03-19 | $1.23 | $3.62 | 2,900 |
| 2013-03-18 | $1.23 | $3.62 | 30,100 |
| 2013-03-15 | $1.24 | $3.65 | 66,700 |
| 2013-03-14 | $1.24 | $3.65 | 28,100 |
| 2013-03-13 | $1.24 | $3.65 | 3,600 |
| 2013-03-12 | $1.23 | $3.62 | 94,600 |
| 2013-03-11 | $1.22 | $3.59 | 44,300 |
| 2013-03-08 | $1.21 | $3.56 | 3,400 |
| 2013-03-07 | $1.22 | $3.59 | 6,000 |
| 2013-03-06 | $1.22 | $3.59 | 42,500 |
| 2013-03-05 | $1.23 | $3.62 | 17,000 |
| 2013-03-04 | $1.21 | $3.56 | 77,300 |
| 2013-03-01 | $1.23 | $3.62 | 34,100 |
| 2013-02-28 | $1.22 | $3.59 | 15,000 |
| 2013-02-27 | $1.23 | $3.62 | 20,300 |
| 2013-02-26 | $1.22 | $3.59 | 10,300 |
| 2013-02-25 | $1.22 | $3.59 | 107,000 |
| 2013-02-22 | $1.21 | $3.56 | 11,000 |
| 2013-02-21 | $1.21 | $3.56 | 31,900 |
| 2013-02-20 | $1.18 | $3.47 | 109,200 |
| 2013-02-19 | $1.17 | $3.44 | 12,100 |
| 2013-02-15 | $1.21 | $3.56 | 26,200 |
| 2013-02-14 | $1.20 | $3.53 | 3,000 |
| 2013-02-13 | $1.19 | $3.50 | 1,700 |
| 2013-02-12 | $1.19 | $3.50 | 15,500 |
| 2013-02-11 | $1.20 | $3.53 | 5,800 |
| 2013-02-08 | $1.22 | $3.59 | 144,500 |
| 2013-02-07 | $1.18 | $3.47 | 500 |
| 2013-02-06 | $1.18 | $3.47 | 3,200 |
| 2013-02-05 | $1.20 | $3.53 | 8,700 |
| 2013-02-04 | $1.23 | $3.62 | 8,600 |
| 2013-02-01 | $1.20 | $3.53 | 132,100 |
| 2013-01-31 | $1.18 | $3.47 | 125,800 |
| 2013-01-30 | $1.17 | $3.44 | 69,400 |
| 2013-01-29 | $1.17 | $3.44 | 8,700 |
| 2013-01-28 | $1.14 | $3.35 | 25,800 |
| 2013-01-25 | $1.15 | $3.38 | 96,700 |
| 2013-01-24 | $1.12 | $3.29 | 94,900 |
| 2013-01-23 | $1.09 | $3.21 | 178,600 |
| 2013-01-22 | $1.05 | $3.09 | 230,600 |
| 2013-01-18 | $1.09 | $3.21 | 7,100 |
| 2013-01-17 | $1.13 | $3.32 | 6,900 |
| 2013-01-16 | $1.12 | $3.29 | 12,300 |
| 2013-01-15 | $1.14 | $3.35 | 58,900 |
| 2013-01-14 | $1.07 | $3.15 | 95,000 |
| 2013-01-11 | $1.15 | $3.38 | 67,700 |
| 2013-01-10 | $1.13 | $3.32 | 671,700 |
| 2013-01-09 | $1.04 | $3.06 | 13,600 |
| 2013-01-08 | $1.01 | $2.97 | 19,700 |
| 2013-01-07 | $1.02 | $3.00 | 55,300 |
| 2013-01-04 | $1.00 | $2.94 | 122,500 |
| 2013-01-03 | $0.96 | $2.82 | 300 |
| 2013-01-02 | $0.96 | $2.82 | 58,400 |