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
- 2003-09-17 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 | $1.06 | $1.12 | 1,000 |
| 2013-12-30 | $1.08 | $1.13 | 4,000 |
| 2013-12-27 | $1.05 | $1.10 | 24,800 |
| 2013-12-26 | $1.03 | $1.08 | 63,400 |
| 2013-12-24 | $1.04 | $1.09 | 0 |
| 2013-12-23 | $1.04 | $1.09 | 3,400 |
| 2013-12-20 | $1.04 | $1.09 | 0 |
| 2013-12-19 | $1.04 | $1.09 | 10,800 |
| 2013-12-18 | $1.10 | $1.16 | 3,400 |
| 2013-12-17 | $1.13 | $1.18 | 2,800 |
| 2013-12-16 | $1.10 | $1.16 | 163,400 |
| 2013-12-13 | $1.08 | $1.14 | 37,600 |
| 2013-12-12 | $1.10 | $1.16 | 0 |
| 2013-12-11 | $1.10 | $1.16 | 0 |
| 2013-12-10 | $1.10 | $1.16 | 0 |
| 2013-12-09 | $1.10 | $1.16 | 0 |
| 2013-12-06 | $1.10 | $1.16 | 4,000 |
| 2013-12-05 | $1.07 | $1.12 | 0 |
| 2013-12-04 | $1.07 | $1.12 | 30,200 |
| 2013-12-03 | $1.13 | $1.18 | 23,800 |
| 2013-12-02 | $1.09 | $1.14 | 0 |
| 2013-11-29 | $1.09 | $1.14 | 25,000 |
| 2013-11-27 | $1.07 | $1.13 | 0 |
| 2013-11-26 | $1.07 | $1.13 | 39,800 |
| 2013-11-25 | $1.08 | $1.14 | 131,800 |
| 2013-11-22 | $1.07 | $1.12 | 50,400 |
| 2013-11-21 | $1.05 | $1.10 | 4,000 |
| 2013-11-20 | $1.08 | $1.14 | 2,200 |
| 2013-11-19 | $1.12 | $1.17 | 0 |
| 2013-11-18 | $1.12 | $1.17 | 8,000 |
| 2013-11-15 | $1.12 | $1.18 | 200 |
| 2013-11-14 | $1.12 | $1.17 | 84,800 |
| 2013-11-13 | $1.21 | $1.27 | 0 |
| 2013-11-12 | $1.21 | $1.27 | 0 |
| 2013-11-11 | $1.21 | $1.27 | 0 |
| 2013-11-08 | $1.21 | $1.27 | 48,800 |
| 2013-11-07 | $1.21 | $1.27 | 0 |
| 2013-11-06 | $1.21 | $1.27 | 0 |
| 2013-11-05 | $1.21 | $1.27 | 0 |
| 2013-11-04 | $1.21 | $1.27 | 0 |
| 2013-11-01 | $1.21 | $1.27 | 0 |
| 2013-10-31 | $1.21 | $1.27 | 400 |
| 2013-10-30 | $1.25 | $1.32 | 0 |
| 2013-10-29 | $1.25 | $1.32 | 0 |
| 2013-10-28 | $1.25 | $1.32 | 0 |
| 2013-10-25 | $1.25 | $1.32 | 0 |
| 2013-10-24 | $1.25 | $1.32 | 1,000 |
| 2013-10-23 | $1.27 | $1.33 | 0 |
| 2013-10-22 | $1.27 | $1.33 | 0 |
| 2013-10-21 | $1.27 | $1.33 | 15,600 |
| 2013-10-18 | $1.27 | $1.34 | 0 |
| 2013-10-17 | $1.27 | $1.34 | 1,200 |
| 2013-10-16 | $1.21 | $1.27 | 15,800 |
| 2013-10-15 | $1.28 | $1.35 | 5,800 |
| 2013-10-14 | $1.18 | $1.24 | 0 |
| 2013-10-11 | $1.18 | $1.24 | 0 |
| 2013-10-10 | $1.18 | $1.24 | 0 |
| 2013-10-09 | $1.18 | $1.24 | 0 |
| 2013-10-08 | $1.18 | $1.24 | 200 |
| 2013-10-07 | $1.15 | $1.20 | 0 |
| 2013-10-04 | $1.15 | $1.20 | 0 |
| 2013-10-03 | $1.15 | $1.20 | 0 |
| 2013-10-02 | $1.15 | $1.20 | 0 |
| 2013-10-01 | $1.15 | $1.20 | 3,800 |
| 2013-09-30 | $1.12 | $1.18 | 0 |
| 2013-09-27 | $1.12 | $1.18 | 0 |
| 2013-09-26 | $1.12 | $1.18 | 0 |
| 2013-09-25 | $1.12 | $1.18 | 800 |
| 2013-09-24 | $1.15 | $1.21 | 0 |
| 2013-09-23 | $1.15 | $1.21 | 69,200 |
| 2013-09-20 | $1.17 | $1.23 | 20,200 |
| 2013-09-19 | $1.25 | $1.32 | 0 |
| 2013-09-18 | $1.25 | $1.32 | 1,200 |
| 2013-09-17 | $1.25 | $1.31 | 6,400 |
| 2013-09-16 | $1.25 | $1.32 | 12,200 |
| 2013-09-13 | $1.18 | $1.24 | 4,000 |
| 2013-09-12 | $1.23 | $1.29 | 33,600 |
| 2013-09-11 | $1.18 | $1.24 | 0 |
| 2013-09-10 | $1.18 | $1.24 | 400 |
| 2013-09-09 | $1.17 | $1.23 | 0 |
| 2013-09-06 | $1.17 | $1.23 | 0 |
| 2013-09-05 | $1.12 | $1.18 | 0 |
| 2013-09-04 | $1.12 | $1.18 | 0 |
| 2013-09-03 | $1.17 | $1.23 | 0 |
| 2013-08-30 | $1.17 | $1.23 | 3,600 |
| 2013-08-29 | $1.12 | $1.18 | 0 |
| 2013-08-28 | $1.12 | $1.18 | 7,000 |
| 2013-08-27 | $1.21 | $1.27 | 0 |
| 2013-08-26 | $1.21 | $1.27 | 24,600 |
| 2013-08-23 | $1.27 | $1.34 | 0 |
| 2013-08-22 | $1.27 | $1.34 | 10,000 |
| 2013-08-21 | $1.38 | $1.45 | 0 |
| 2013-08-20 | $1.38 | $1.45 | 0 |
| 2013-08-19 | $1.38 | $1.45 | 0 |
| 2013-08-16 | $1.38 | $1.45 | 4,600 |
| 2013-08-15 | $1.39 | $1.46 | 600 |
| 2013-08-14 | $1.42 | $1.49 | 0 |
| 2013-08-13 | $1.42 | $1.49 | 0 |
| 2013-08-12 | $1.42 | $1.49 | 0 |
| 2013-08-09 | $1.42 | $1.49 | 0 |
| 2013-08-08 | $1.42 | $1.49 | 0 |
| 2013-08-07 | $1.42 | $1.49 | 0 |
| 2013-08-06 | $1.42 | $1.49 | 0 |
| 2013-08-05 | $1.42 | $1.49 | 0 |
| 2013-08-02 | $1.42 | $1.49 | 4,000 |
| 2013-08-01 | $1.43 | $1.50 | 2,000 |
| 2013-07-31 | $1.41 | $1.48 | 2,000 |
| 2013-07-30 | $1.39 | $1.46 | 7,800 |
| 2013-07-29 | $1.41 | $1.48 | 0 |
| 2013-07-26 | $1.41 | $1.48 | 0 |
| 2013-07-25 | $1.41 | $1.48 | 0 |
| 2013-07-24 | $1.41 | $1.48 | 0 |
| 2013-07-23 | $1.41 | $1.48 | 24,600 |
| 2013-07-22 | $1.40 | $1.47 | 24,600 |
| 2013-07-19 | $1.34 | $1.41 | 0 |
| 2013-07-18 | $1.34 | $1.41 | 0 |
| 2013-07-17 | $1.34 | $1.41 | 2,400 |
| 2013-07-16 | $1.26 | $1.33 | 0 |
| 2013-07-15 | $1.26 | $1.33 | 0 |
| 2013-07-12 | $1.26 | $1.33 | 50,000 |
| 2013-07-11 | $1.27 | $1.33 | 268,400 |
| 2013-07-10 | $1.32 | $1.39 | 0 |
| 2013-07-09 | $1.32 | $1.39 | 48,400 |
| 2013-07-08 | $1.38 | $1.45 | 0 |
| 2013-07-05 | $1.38 | $1.45 | 0 |
| 2013-07-03 | $1.38 | $1.45 | 0 |
| 2013-07-02 | $1.38 | $1.45 | 4,000 |
| 2013-07-01 | $1.45 | $1.53 | 2,000 |
| 2013-06-28 | $1.44 | $1.51 | 1,200 |
| 2013-06-27 | $1.34 | $1.41 | 0 |
| 2013-06-26 | $1.34 | $1.41 | 2,400 |
| 2013-06-25 | $1.20 | $1.26 | 1,400 |
| 2013-06-24 | $1.22 | $1.28 | 0 |
| 2013-06-21 | $1.22 | $1.28 | 6,200 |
| 2013-06-20 | $1.23 | $1.29 | 1,600 |
| 2013-06-19 | $1.29 | $1.35 | 0 |
| 2013-06-18 | $1.29 | $1.35 | 12,200 |
| 2013-06-17 | $1.36 | $1.43 | 400 |
| 2013-06-14 | $1.31 | $1.38 | 0 |
| 2013-06-13 | $1.31 | $1.38 | 15,800 |
| 2013-06-12 | $1.26 | $1.33 | 5,000 |
| 2013-06-11 | $1.18 | $1.24 | 9,200 |
| 2013-06-10 | $1.27 | $1.33 | 2,200 |
| 2013-06-07 | $1.35 | $1.42 | 0 |
| 2013-06-06 | $1.35 | $1.42 | 2,400 |
| 2013-06-05 | $1.31 | $1.38 | 2,400 |
| 2013-06-04 | $1.38 | $1.45 | 26,400 |
| 2013-06-03 | $1.25 | $1.32 | 2,600 |
| 2013-05-31 | $1.39 | $1.46 | 32,200 |
| 2013-05-30 | $1.39 | $1.46 | 0 |
| 2013-05-29 | $1.39 | $1.46 | 1,000 |
| 2013-05-28 | $1.59 | $1.65 | 0 |
| 2013-05-24 | $1.59 | $1.65 | 0 |
| 2013-05-23 | $1.59 | $1.65 | 78,400 |
| 2013-05-22 | $1.40 | $1.45 | 0 |
| 2013-05-21 | $1.40 | $1.45 | 0 |
| 2013-05-20 | $1.40 | $1.45 | 0 |
| 2013-05-17 | $1.40 | $1.45 | 0 |
| 2013-05-16 | $1.40 | $1.45 | 55,200 |
| 2013-05-15 | $1.54 | $1.59 | 400 |
| 2013-05-14 | $1.57 | $1.63 | 2,600 |
| 2013-05-13 | $1.53 | $1.58 | 4,800 |
| 2013-05-10 | $1.59 | $1.64 | 190,000 |
| 2013-05-09 | $1.73 | $1.79 | 0 |
| 2013-05-08 | $1.73 | $1.79 | 0 |
| 2013-05-07 | $1.73 | $1.79 | 0 |
| 2013-05-06 | $1.73 | $1.79 | 400 |
| 2013-05-03 | $1.61 | $1.67 | 0 |
| 2013-05-02 | $1.61 | $1.67 | 0 |
| 2013-05-01 | $1.61 | $1.67 | 0 |
| 2013-04-30 | $1.61 | $1.67 | 10,200 |
| 2013-04-29 | $1.76 | $1.82 | 0 |
| 2013-04-26 | $1.76 | $1.82 | 200 |
| 2013-04-25 | $1.74 | $1.80 | 1,000 |
| 2013-04-24 | $1.80 | $1.86 | 0 |
| 2013-04-23 | $1.80 | $1.86 | 200 |
| 2013-04-22 | $1.78 | $1.84 | 600 |
| 2013-04-19 | $1.74 | $1.80 | 200 |
| 2013-04-18 | $1.72 | $1.78 | 0 |
| 2013-04-17 | $1.72 | $1.78 | 0 |
| 2013-04-16 | $1.72 | $1.78 | 3,400 |
| 2013-04-15 | $1.66 | $1.72 | 4,800 |
| 2013-04-12 | $1.66 | $1.72 | 2,200 |
| 2013-04-11 | $1.66 | $1.72 | 6,800 |
| 2013-04-10 | $1.63 | $1.68 | 9,200 |
| 2013-04-09 | $1.62 | $1.67 | 2,800 |
| 2013-04-08 | $1.64 | $1.69 | 4,400 |
| 2013-04-05 | $1.70 | $1.76 | 0 |
| 2013-04-04 | $1.70 | $1.76 | 200 |
| 2013-04-03 | $1.69 | $1.75 | 400 |
| 2013-04-02 | $1.66 | $1.72 | 77,200 |
| 2013-04-01 | $1.62 | $1.67 | 0 |
| 2013-03-28 | $1.62 | $1.67 | 6,200 |
| 2013-03-27 | $1.57 | $1.62 | 2,200 |
| 2013-03-26 | $1.53 | $1.58 | 2,400 |
| 2013-03-25 | $1.50 | $1.55 | 0 |
| 2013-03-22 | $1.50 | $1.55 | 200 |
| 2013-03-21 | $1.48 | $1.53 | 0 |
| 2013-03-20 | $1.48 | $1.53 | 0 |
| 2013-03-19 | $1.48 | $1.53 | 5,000 |
| 2013-03-18 | $1.49 | $1.54 | 37,000 |
| 2013-03-15 | $1.47 | $1.52 | 1,000 |
| 2013-03-14 | $1.53 | $1.58 | 0 |
| 2013-03-13 | $1.53 | $1.58 | 0 |
| 2013-03-12 | $1.53 | $1.58 | 9,800 |
| 2013-03-11 | $1.51 | $1.56 | 13,600 |
| 2013-03-08 | $1.47 | $1.52 | 0 |
| 2013-03-07 | $1.47 | $1.52 | 0 |
| 2013-03-06 | $1.47 | $1.52 | 0 |
| 2013-03-05 | $1.47 | $1.52 | 5,800 |
| 2013-03-04 | $1.50 | $1.55 | 0 |
| 2013-03-01 | $1.50 | $1.55 | 0 |
| 2013-02-28 | $1.50 | $1.55 | 12,400 |
| 2013-02-27 | $1.41 | $1.45 | 0 |
| 2013-02-26 | $1.41 | $1.45 | 1,000 |
| 2013-02-25 | $1.42 | $1.47 | 1,000 |
| 2013-02-22 | $1.41 | $1.45 | 0 |
| 2013-02-21 | $1.41 | $1.45 | 0 |
| 2013-02-20 | $1.41 | $1.45 | 0 |
| 2013-02-19 | $1.41 | $1.45 | 0 |
| 2013-02-15 | $1.41 | $1.45 | 0 |
| 2013-02-14 | $1.41 | $1.45 | 0 |
| 2013-02-13 | $1.41 | $1.45 | 0 |
| 2013-02-12 | $1.41 | $1.45 | 1,600 |
| 2013-02-11 | $1.47 | $1.52 | 0 |
| 2013-02-08 | $1.47 | $1.52 | 3,400 |
| 2013-02-07 | $1.47 | $1.52 | 0 |
| 2013-02-06 | $1.47 | $1.52 | 0 |
| 2013-02-05 | $1.47 | $1.52 | 1,400 |
| 2013-02-04 | $1.45 | $1.50 | 4,200 |
| 2013-02-01 | $1.43 | $1.48 | 54,600 |
| 2013-01-31 | $1.44 | $1.49 | 0 |
| 2013-01-30 | $1.44 | $1.49 | 2,000 |
| 2013-01-29 | $1.44 | $1.49 | 0 |
| 2013-01-28 | $1.44 | $1.49 | 38,600 |
| 2013-01-25 | $1.53 | $1.58 | 0 |
| 2013-01-24 | $1.53 | $1.58 | 0 |
| 2013-01-23 | $1.53 | $1.58 | 4,400 |
| 2013-01-22 | $1.53 | $1.58 | 7,200 |
| 2013-01-18 | $1.50 | $1.55 | 0 |
| 2013-01-17 | $1.50 | $1.55 | 4,000 |
| 2013-01-16 | $1.50 | $1.55 | 0 |
| 2013-01-15 | $1.50 | $1.55 | 3,400 |
| 2013-01-14 | $1.43 | $1.48 | 0 |
| 2013-01-11 | $1.43 | $1.48 | 0 |
| 2013-01-10 | $1.43 | $1.48 | 2,800 |
| 2013-01-09 | $1.47 | $1.52 | 0 |
| 2013-01-08 | $1.47 | $1.52 | 0 |
| 2013-01-07 | $1.47 | $1.52 | 0 |
| 2013-01-04 | $1.47 | $1.52 | 0 |
| 2013-01-03 | $1.47 | $1.52 | 0 |
| 2013-01-02 | $1.47 | $1.52 | 600 |