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
- 2011-07-15 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 | $5.10 | $5.10 | 0 |
| 2013-12-30 | $5.10 | $5.10 | 250 |
| 2013-12-27 | $6.70 | $6.70 | 0 |
| 2013-12-26 | $6.70 | $6.70 | 0 |
| 2013-12-24 | $6.70 | $6.70 | 10 |
| 2013-12-23 | $6.30 | $6.30 | 0 |
| 2013-12-20 | $6.30 | $6.30 | 0 |
| 2013-12-19 | $6.30 | $6.30 | 78 |
| 2013-12-18 | $6.50 | $6.50 | 100 |
| 2013-12-17 | $6.60 | $6.60 | 200 |
| 2013-12-16 | $6.50 | $6.50 | 40 |
| 2013-12-13 | $6.00 | $6.00 | 333 |
| 2013-12-12 | $5.80 | $5.80 | 1,300 |
| 2013-12-11 | $7.50 | $7.50 | 0 |
| 2013-12-10 | $7.50 | $7.50 | 0 |
| 2013-12-09 | $7.50 | $7.50 | 97 |
| 2013-12-06 | $7.30 | $7.30 | 0 |
| 2013-12-05 | $7.30 | $7.30 | 10 |
| 2013-12-04 | $7.30 | $7.30 | 0 |
| 2013-12-03 | $7.30 | $7.30 | 0 |
| 2013-12-02 | $7.30 | $7.30 | 119 |
| 2013-11-29 | $8.30 | $8.30 | 0 |
| 2013-11-27 | $8.30 | $8.30 | 89 |
| 2013-11-26 | $7.90 | $7.90 | 80 |
| 2013-11-25 | $8.60 | $8.60 | 60 |
| 2013-11-22 | $8.30 | $8.30 | 0 |
| 2013-11-21 | $8.30 | $8.30 | 100 |
| 2013-11-20 | $7.40 | $7.40 | 0 |
| 2013-11-19 | $7.40 | $7.40 | 0 |
| 2013-11-18 | $7.40 | $7.40 | 0 |
| 2013-11-15 | $7.40 | $7.40 | 0 |
| 2013-11-14 | $7.40 | $7.40 | 0 |
| 2013-11-13 | $7.40 | $7.40 | 3 |
| 2013-11-12 | $7.40 | $7.40 | 0 |
| 2013-11-11 | $7.40 | $7.40 | 45 |
| 2013-11-08 | $9.00 | $9.00 | 0 |
| 2013-11-07 | $9.00 | $9.00 | 120 |
| 2013-11-06 | $8.90 | $8.90 | 150 |
| 2013-11-05 | $8.20 | $8.20 | 0 |
| 2013-11-04 | $8.20 | $8.20 | 70 |
| 2013-11-01 | $9.10 | $9.10 | 0 |
| 2013-10-31 | $9.10 | $9.10 | 0 |
| 2013-10-30 | $9.10 | $9.10 | 5 |
| 2013-10-29 | $10.30 | $10.30 | 0 |
| 2013-10-28 | $10.30 | $10.30 | 0 |
| 2013-10-25 | $10.30 | $10.30 | 0 |
| 2013-10-24 | $10.30 | $10.30 | 0 |
| 2013-10-23 | $10.30 | $10.30 | 0 |
| 2013-10-22 | $10.30 | $10.30 | 0 |
| 2013-10-21 | $10.30 | $10.30 | 5 |
| 2013-10-18 | $10.30 | $10.30 | 195 |
| 2013-10-17 | $10.20 | $10.20 | 52 |
| 2013-10-16 | $10.20 | $10.20 | 45 |
| 2013-10-15 | $9.70 | $9.70 | 245 |
| 2013-10-14 | $8.20 | $8.20 | 0 |
| 2013-10-11 | $8.20 | $8.20 | 0 |
| 2013-10-10 | $8.20 | $8.20 | 225 |
| 2013-10-09 | $8.30 | $8.30 | 0 |
| 2013-10-08 | $8.30 | $8.30 | 0 |
| 2013-10-07 | $8.30 | $8.30 | 0 |
| 2013-10-04 | $8.30 | $8.30 | 460 |
| 2013-10-03 | $9.20 | $9.20 | 0 |
| 2013-10-02 | $9.20 | $9.20 | 19 |
| 2013-10-01 | $7.80 | $7.80 | 205 |
| 2013-09-30 | $8.10 | $8.10 | 122 |
| 2013-09-27 | $7.10 | $7.10 | 0 |
| 2013-09-26 | $7.10 | $7.10 | 0 |
| 2013-09-25 | $7.10 | $7.10 | 0 |
| 2013-09-24 | $7.10 | $7.10 | 0 |
| 2013-09-23 | $7.10 | $7.10 | 0 |
| 2013-09-20 | $7.10 | $7.10 | 0 |
| 2013-09-19 | $7.10 | $7.10 | 50 |
| 2013-09-18 | $6.60 | $6.60 | 0 |
| 2013-09-17 | $6.60 | $6.60 | 198 |
| 2013-09-16 | $7.50 | $7.50 | 0 |
| 2013-09-13 | $7.50 | $7.50 | 0 |
| 2013-09-12 | $7.50 | $7.50 | 0 |
| 2013-09-11 | $7.50 | $7.50 | 0 |
| 2013-09-10 | $7.50 | $7.50 | 526 |
| 2013-09-09 | $7.40 | $7.40 | 0 |
| 2013-09-06 | $7.40 | $7.40 | 30 |
| 2013-09-05 | $6.90 | $6.90 | 0 |
| 2013-09-04 | $6.90 | $6.90 | 0 |
| 2013-09-03 | $6.90 | $6.90 | 724 |
| 2013-08-30 | $8.20 | $8.20 | 1,190 |
| 2013-08-29 | $8.40 | $8.40 | 200 |
| 2013-08-28 | $7.60 | $7.60 | 485 |
| 2013-08-27 | $9.50 | $9.50 | 0 |
| 2013-08-26 | $9.50 | $9.50 | 0 |
| 2013-08-23 | $9.50 | $9.50 | 52 |
| 2013-08-22 | $12.40 | $12.40 | 8 |
| 2013-08-21 | $14.00 | $14.00 | 0 |
| 2013-08-20 | $14.00 | $14.00 | 40 |
| 2013-08-19 | $15.00 | $15.00 | 127 |
| 2013-08-16 | $14.80 | $14.80 | 160 |
| 2013-08-15 | $12.70 | $12.70 | 0 |
| 2013-08-14 | $12.70 | $12.70 | 0 |
| 2013-08-13 | $12.70 | $12.70 | 0 |
| 2013-08-12 | $12.70 | $12.70 | 0 |
| 2013-08-09 | $12.70 | $12.70 | 0 |
| 2013-08-08 | $12.70 | $12.70 | 0 |
| 2013-08-07 | $12.70 | $12.70 | 690 |
| 2013-08-06 | $14.50 | $14.50 | 201 |
| 2013-08-05 | $14.70 | $14.70 | 0 |
| 2013-08-02 | $14.70 | $14.70 | 470 |
| 2013-08-01 | $12.40 | $12.40 | 0 |
| 2013-07-31 | $12.40 | $12.40 | 30 |
| 2013-07-30 | $11.40 | $11.40 | 0 |
| 2013-07-29 | $11.40 | $11.40 | 0 |
| 2013-07-26 | $11.40 | $11.40 | 0 |
| 2013-07-25 | $11.40 | $11.40 | 500 |
| 2013-07-24 | $11.00 | $11.00 | 454 |
| 2013-07-23 | $10.30 | $10.30 | 0 |
| 2013-07-22 | $10.30 | $10.30 | 0 |
| 2013-07-19 | $10.30 | $10.30 | 0 |
| 2013-07-18 | $10.30 | $10.30 | 0 |
| 2013-07-17 | $10.30 | $10.30 | 0 |
| 2013-07-16 | $10.30 | $10.30 | 709 |
| 2013-07-15 | $13.00 | $13.00 | 50 |
| 2013-07-12 | $12.50 | $12.50 | 10 |
| 2013-07-11 | $10.30 | $10.30 | 45 |
| 2013-07-10 | $10.70 | $10.70 | 20 |
| 2013-07-09 | $12.10 | $12.10 | 0 |
| 2013-07-08 | $12.10 | $12.10 | 210 |
| 2013-07-05 | $12.60 | $12.60 | 0 |
| 2013-07-03 | $12.60 | $12.60 | 10 |
| 2013-07-02 | $12.60 | $12.60 | 447 |
| 2013-07-01 | $12.60 | $12.60 | 0 |
| 2013-06-28 | $12.60 | $12.60 | 420 |
| 2013-06-27 | $13.60 | $13.60 | 1,000 |
| 2013-06-26 | $13.20 | $13.20 | 866 |
| 2013-06-25 | $13.60 | $13.60 | 50 |
| 2013-06-24 | $14.10 | $14.10 | 45 |
| 2013-06-21 | $15.10 | $15.10 | 100 |
| 2013-06-20 | $17.00 | $17.00 | 0 |
| 2013-06-19 | $17.00 | $17.00 | 0 |
| 2013-06-18 | $17.00 | $17.00 | 0 |
| 2013-06-17 | $17.00 | $17.00 | 100 |
| 2013-06-14 | $16.50 | $16.50 | 0 |
| 2013-06-13 | $16.50 | $16.50 | 0 |
| 2013-06-12 | $16.50 | $16.50 | 200 |
| 2013-06-11 | $17.00 | $17.00 | 0 |
| 2013-06-10 | $17.00 | $17.00 | 0 |
| 2013-06-07 | $17.00 | $17.00 | 63 |
| 2013-06-06 | $15.90 | $15.90 | 100 |
| 2013-06-05 | $16.70 | $16.70 | 200 |
| 2013-06-04 | $13.50 | $13.50 | 0 |
| 2013-06-03 | $13.50 | $13.50 | 0 |
| 2013-05-31 | $13.50 | $13.50 | 0 |
| 2013-05-30 | $13.50 | $13.50 | 0 |
| 2013-05-29 | $13.50 | $13.50 | 0 |
| 2013-05-28 | $13.50 | $13.50 | 0 |
| 2013-05-24 | $13.50 | $13.50 | 0 |
| 2013-05-23 | $13.50 | $13.50 | 0 |
| 2013-05-22 | $13.50 | $13.50 | 0 |
| 2013-05-21 | $13.50 | $13.50 | 1,260 |
| 2013-05-20 | $13.50 | $13.50 | 0 |
| 2013-05-17 | $13.50 | $13.50 | 167 |
| 2013-05-16 | $13.50 | $13.50 | 0 |
| 2013-05-15 | $13.50 | $13.50 | 974 |
| 2013-05-14 | $14.10 | $14.10 | 0 |
| 2013-05-13 | $14.10 | $14.10 | 1,270 |
| 2013-05-10 | $14.10 | $14.10 | 118 |
| 2013-05-09 | $15.70 | $15.70 | 0 |
| 2013-05-08 | $15.70 | $15.70 | 0 |
| 2013-05-07 | $15.70 | $15.70 | 100 |
| 2013-05-06 | $16.20 | $16.20 | 0 |
| 2013-05-03 | $16.20 | $16.20 | 102 |
| 2013-05-02 | $14.60 | $14.60 | 0 |
| 2013-05-01 | $14.60 | $14.60 | 13 |
| 2013-04-30 | $15.00 | $15.00 | 0 |
| 2013-04-29 | $15.00 | $15.00 | 0 |
| 2013-04-26 | $15.00 | $15.00 | 1 |
| 2013-04-25 | $15.00 | $15.00 | 55 |
| 2013-04-24 | $13.90 | $13.90 | 0 |
| 2013-04-23 | $13.90 | $13.90 | 9 |
| 2013-04-22 | $12.90 | $12.90 | 0 |
| 2013-04-19 | $12.90 | $12.90 | 0 |
| 2013-04-18 | $12.90 | $12.90 | 10 |
| 2013-04-17 | $13.00 | $13.00 | 0 |
| 2013-04-16 | $13.00 | $13.00 | 0 |
| 2013-04-15 | $13.00 | $13.00 | 47 |
| 2013-04-12 | $16.10 | $16.10 | 120 |
| 2013-04-11 | $17.10 | $17.10 | 101 |
| 2013-04-10 | $17.00 | $17.00 | 0 |
| 2013-04-09 | $17.00 | $17.00 | 497 |
| 2013-04-08 | $15.00 | $15.00 | 120 |
| 2013-04-05 | $16.20 | $16.20 | 25 |
| 2013-04-04 | $16.50 | $16.50 | 0 |
| 2013-04-03 | $16.50 | $16.50 | 0 |
| 2013-04-02 | $16.50 | $16.50 | 100 |
| 2013-04-01 | $17.00 | $17.00 | 0 |
| 2013-03-28 | $17.00 | $17.00 | 0 |
| 2013-03-27 | $17.00 | $17.00 | 0 |
| 2013-03-26 | $17.00 | $17.00 | 40 |
| 2013-03-25 | $16.40 | $16.40 | 838 |
| 2013-03-22 | $18.20 | $18.20 | 0 |
| 2013-03-21 | $18.20 | $18.20 | 0 |
| 2013-03-20 | $18.20 | $18.20 | 0 |
| 2013-03-19 | $18.20 | $18.20 | 0 |
| 2013-03-18 | $18.20 | $18.20 | 68 |
| 2013-03-15 | $17.90 | $17.90 | 170 |
| 2013-03-14 | $17.90 | $17.90 | 75 |
| 2013-03-13 | $18.80 | $18.80 | 0 |
| 2013-03-12 | $18.80 | $18.80 | 0 |
| 2013-03-11 | $18.80 | $18.80 | 0 |
| 2013-03-08 | $18.80 | $18.80 | 700 |
| 2013-03-07 | $19.20 | $19.20 | 0 |
| 2013-03-06 | $19.20 | $19.20 | 18 |
| 2013-03-05 | $16.60 | $16.60 | 0 |
| 2013-03-04 | $16.60 | $16.60 | 0 |
| 2013-03-01 | $16.60 | $16.60 | 45 |
| 2013-02-28 | $17.30 | $17.30 | 0 |
| 2013-02-27 | $17.30 | $17.30 | 30 |
| 2013-02-26 | $17.60 | $17.60 | 10 |
| 2013-02-25 | $16.90 | $16.90 | 745 |
| 2013-02-22 | $16.20 | $16.20 | 790 |
| 2013-02-21 | $12.00 | $12.00 | 230 |
| 2013-02-20 | $13.80 | $13.80 | 0 |
| 2013-02-19 | $13.80 | $13.80 | 235 |
| 2013-02-15 | $13.60 | $13.60 | 0 |
| 2013-02-14 | $13.60 | $13.60 | 0 |
| 2013-02-13 | $13.60 | $13.60 | 0 |
| 2013-02-12 | $13.60 | $13.60 | 0 |
| 2013-02-11 | $13.60 | $13.60 | 0 |
| 2013-02-08 | $13.60 | $13.60 | 0 |
| 2013-02-07 | $13.60 | $13.60 | 35 |
| 2013-02-06 | $14.30 | $14.30 | 0 |
| 2013-02-05 | $14.30 | $14.30 | 0 |
| 2013-02-04 | $14.30 | $14.30 | 0 |
| 2013-02-01 | $14.30 | $14.30 | 0 |
| 2013-01-31 | $14.30 | $14.30 | 0 |
| 2013-01-30 | $14.30 | $14.30 | 1,000 |
| 2013-01-29 | $15.20 | $15.20 | 600 |
| 2013-01-28 | $14.70 | $14.70 | 150 |
| 2013-01-25 | $17.50 | $17.50 | 90 |
| 2013-01-24 | $18.20 | $18.20 | 55 |
| 2013-01-23 | $20.30 | $20.30 | 54 |
| 2013-01-22 | $18.70 | $18.70 | 100 |
| 2013-01-18 | $19.80 | $19.80 | 0 |
| 2013-01-17 | $19.80 | $19.80 | 0 |
| 2013-01-16 | $19.80 | $19.80 | 0 |
| 2013-01-15 | $19.80 | $19.80 | 0 |
| 2013-01-14 | $19.80 | $19.80 | 0 |
| 2013-01-11 | $19.80 | $19.80 | 400 |
| 2013-01-10 | $20.40 | $20.40 | 190 |
| 2013-01-09 | $19.10 | $19.10 | 250 |
| 2013-01-08 | $18.80 | $18.80 | 0 |
| 2013-01-07 | $18.80 | $18.80 | 0 |
| 2013-01-04 | $18.80 | $18.80 | 0 |
| 2013-01-03 | $18.80 | $18.80 | 0 |
| 2013-01-02 | $18.80 | $18.80 | 0 |