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
- 2009-07-24 to 2026-08-28
- 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 | $1.00 | $1.00 | 54 |
| 2013-12-30 | $1.33 | $1.33 | 0 |
| 2013-12-27 | $1.33 | $1.33 | 18 |
| 2013-12-26 | $1.33 | $1.33 | 0 |
| 2013-12-24 | $1.33 | $1.33 | 684 |
| 2013-12-23 | $0.72 | $0.72 | 108 |
| 2013-12-20 | $1.11 | $1.11 | 68 |
| 2013-12-19 | $1.33 | $1.33 | 1,685 |
| 2013-12-18 | $1.61 | $1.61 | 18 |
| 2013-12-17 | $1.61 | $1.61 | 2,294 |
| 2013-12-16 | $1.66 | $1.66 | 1,680 |
| 2013-12-13 | $1.50 | $1.50 | 1,046 |
| 2013-12-12 | $3.11 | $3.11 | 1,648 |
| 2013-12-11 | $2.50 | $2.50 | 1 |
| 2013-12-10 | $3.22 | $3.22 | 0 |
| 2013-12-09 | $3.22 | $3.22 | 0 |
| 2013-12-06 | $3.22 | $3.22 | 0 |
| 2013-12-05 | $3.22 | $3.22 | 1 |
| 2013-12-04 | $3.22 | $3.22 | 195 |
| 2013-12-03 | $2.83 | $2.83 | 0 |
| 2013-12-02 | $2.83 | $2.83 | 41 |
| 2013-11-29 | $3.55 | $3.55 | 0 |
| 2013-11-27 | $3.55 | $3.55 | 18 |
| 2013-11-26 | $3.55 | $3.55 | 0 |
| 2013-11-25 | $3.55 | $3.55 | 0 |
| 2013-11-22 | $3.55 | $3.55 | 1 |
| 2013-11-21 | $3.55 | $3.55 | 1 |
| 2013-11-20 | $3.55 | $3.55 | 1 |
| 2013-11-19 | $3.55 | $3.55 | 0 |
| 2013-11-18 | $3.55 | $3.55 | 99 |
| 2013-11-15 | $3.55 | $3.55 | 0 |
| 2013-11-14 | $3.55 | $3.55 | 0 |
| 2013-11-13 | $3.55 | $3.55 | 0 |
| 2013-11-12 | $3.55 | $3.55 | 1 |
| 2013-11-11 | $3.55 | $3.55 | 0 |
| 2013-11-08 | $3.55 | $3.55 | 1 |
| 2013-11-07 | $3.55 | $3.55 | 0 |
| 2013-11-06 | $3.55 | $3.55 | 446 |
| 2013-11-05 | $2.50 | $2.50 | 25 |
| 2013-11-04 | $2.50 | $2.50 | 36 |
| 2013-11-01 | $3.61 | $3.61 | 0 |
| 2013-10-31 | $3.61 | $3.61 | 18 |
| 2013-10-30 | $3.50 | $3.50 | 0 |
| 2013-10-29 | $3.50 | $3.50 | 0 |
| 2013-10-28 | $3.50 | $3.50 | 0 |
| 2013-10-25 | $3.50 | $3.50 | 0 |
| 2013-10-24 | $3.50 | $3.50 | 83 |
| 2013-10-23 | $3.50 | $3.50 | 0 |
| 2013-10-22 | $3.50 | $3.50 | 0 |
| 2013-10-21 | $3.50 | $3.50 | 0 |
| 2013-10-18 | $3.50 | $3.50 | 0 |
| 2013-10-17 | $3.50 | $3.50 | 0 |
| 2013-10-16 | $3.50 | $3.50 | 38 |
| 2013-10-15 | $3.61 | $3.61 | 0 |
| 2013-10-14 | $3.61 | $3.61 | 0 |
| 2013-10-11 | $3.61 | $3.61 | 0 |
| 2013-10-10 | $3.61 | $3.61 | 1 |
| 2013-10-09 | $3.61 | $3.61 | 0 |
| 2013-10-08 | $3.61 | $3.61 | 1 |
| 2013-10-07 | $2.50 | $2.50 | 666 |
| 2013-10-04 | $3.61 | $3.61 | 1 |
| 2013-10-03 | $3.55 | $3.55 | 1 |
| 2013-10-02 | $3.44 | $3.44 | 255 |
| 2013-10-01 | $2.77 | $2.77 | 35 |
| 2013-09-30 | $2.77 | $2.77 | 252 |
| 2013-09-27 | $3.61 | $3.61 | 0 |
| 2013-09-26 | $3.61 | $3.61 | 0 |
| 2013-09-25 | $3.61 | $3.61 | 1 |
| 2013-09-24 | $2.83 | $2.83 | 324 |
| 2013-09-23 | $2.83 | $2.83 | 57 |
| 2013-09-20 | $4.11 | $4.11 | 46 |
| 2013-09-19 | $4.16 | $4.16 | 1 |
| 2013-09-18 | $2.77 | $2.77 | 376 |
| 2013-09-17 | $4.38 | $4.38 | 2 |
| 2013-09-16 | $3.33 | $3.33 | 571 |
| 2013-09-13 | $4.16 | $4.16 | 81 |
| 2013-09-12 | $5.27 | $5.27 | 49 |
| 2013-09-11 | $3.72 | $3.72 | 44 |
| 2013-09-10 | $4.83 | $4.83 | 114 |
| 2013-09-09 | $3.88 | $3.88 | 901 |
| 2013-09-06 | $5.27 | $5.27 | 206 |
| 2013-09-05 | $3.88 | $3.88 | 1,423 |
| 2013-09-04 | $3.88 | $3.88 | 283 |
| 2013-09-03 | $3.33 | $3.33 | 2,381 |
| 2013-08-30 | $4.11 | $4.11 | 64 |
| 2013-08-29 | $4.11 | $4.11 | 1,138 |
| 2013-08-28 | $4.61 | $4.61 | 1,894 |
| 2013-08-27 | $5.55 | $5.55 | 2,962 |
| 2013-08-26 | $5.55 | $5.55 | 20,154 |
| 2013-08-23 | $16.65 | $16.65 | 1,559 |
| 2013-08-22 | $6.66 | $6.66 | 6 |
| 2013-08-21 | $6.66 | $6.66 | 54 |
| 2013-08-20 | $12.21 | $12.21 | 9 |
| 2013-08-19 | $6.66 | $6.66 | 5 |
| 2013-08-16 | $12.76 | $12.76 | 0 |
| 2013-08-15 | $12.76 | $12.76 | 0 |
| 2013-08-14 | $6.66 | $6.66 | 0 |
| 2013-08-13 | $6.66 | $6.66 | 7 |
| 2013-08-12 | $13.32 | $13.32 | 0 |
| 2013-08-09 | $13.32 | $13.32 | 0 |
| 2013-08-08 | $13.32 | $13.32 | 0 |
| 2013-08-07 | $13.32 | $13.32 | 0 |
| 2013-08-06 | $13.32 | $13.32 | 0 |
| 2013-08-05 | $6.66 | $6.66 | 7 |
| 2013-08-02 | $6.66 | $6.66 | 1 |
| 2013-08-01 | $6.66 | $6.66 | 1 |
| 2013-07-31 | $6.66 | $6.66 | 0 |
| 2013-07-30 | $6.66 | $6.66 | 0 |
| 2013-07-29 | $6.66 | $6.66 | 0 |
| 2013-07-26 | $6.66 | $6.66 | 0 |
| 2013-07-25 | $6.66 | $6.66 | 0 |
| 2013-07-24 | $6.66 | $6.66 | 1 |
| 2013-07-23 | $6.66 | $6.66 | 0 |
| 2013-07-22 | $6.66 | $6.66 | 0 |
| 2013-07-19 | $6.66 | $6.66 | 0 |
| 2013-07-18 | $6.66 | $6.66 | 0 |
| 2013-07-17 | $6.66 | $6.66 | 19 |
| 2013-07-16 | $13.87 | $13.87 | 0 |
| 2013-07-15 | $13.87 | $13.87 | 0 |
| 2013-07-12 | $13.87 | $13.87 | 0 |
| 2013-07-11 | $13.87 | $13.87 | 0 |
| 2013-07-10 | $13.87 | $13.87 | 0 |
| 2013-07-09 | $6.66 | $6.66 | 0 |
| 2013-07-08 | $6.66 | $6.66 | 4 |
| 2013-07-05 | $6.66 | $6.66 | 0 |
| 2013-07-03 | $13.87 | $13.87 | 0 |
| 2013-07-02 | $13.87 | $13.87 | 0 |
| 2013-07-01 | $13.87 | $13.87 | 2 |
| 2013-06-28 | $13.87 | $13.87 | 0 |
| 2013-06-27 | $13.87 | $13.87 | 0 |
| 2013-06-26 | $13.87 | $13.87 | 0 |
| 2013-06-25 | $13.87 | $13.87 | 0 |
| 2013-06-24 | $13.87 | $13.87 | 0 |
| 2013-06-21 | $13.87 | $13.87 | 0 |
| 2013-06-20 | $13.87 | $13.87 | 0 |
| 2013-06-19 | $6.66 | $6.66 | 11 |
| 2013-06-18 | $13.87 | $13.87 | 0 |
| 2013-06-17 | $13.87 | $13.87 | 0 |
| 2013-06-14 | $13.87 | $13.87 | 0 |
| 2013-06-13 | $13.87 | $13.87 | 0 |
| 2013-06-12 | $13.87 | $13.87 | 0 |
| 2013-06-11 | $13.87 | $13.87 | 0 |
| 2013-06-10 | $13.87 | $13.87 | 0 |
| 2013-06-07 | $13.87 | $13.87 | 1 |
| 2013-06-06 | $13.87 | $13.87 | 8 |
| 2013-06-05 | $6.66 | $6.66 | 9 |
| 2013-06-04 | $19.42 | $19.42 | 0 |
| 2013-06-03 | $19.42 | $19.42 | 0 |
| 2013-05-31 | $19.42 | $19.42 | 0 |
| 2013-05-30 | $19.42 | $19.42 | 0 |
| 2013-05-29 | $19.42 | $19.42 | 0 |
| 2013-05-28 | $19.42 | $19.42 | 0 |
| 2013-05-24 | $19.42 | $19.42 | 0 |
| 2013-05-23 | $19.42 | $19.42 | 0 |
| 2013-05-22 | $19.42 | $19.42 | 0 |
| 2013-05-21 | $19.42 | $19.42 | 0 |
| 2013-05-20 | $19.42 | $19.42 | 0 |
| 2013-05-17 | $19.42 | $19.42 | 0 |
| 2013-05-16 | $19.42 | $19.42 | 1 |
| 2013-05-15 | $26.08 | $26.08 | 0 |
| 2013-05-14 | $26.08 | $26.08 | 0 |
| 2013-05-13 | $26.08 | $26.08 | 0 |
| 2013-05-10 | $26.08 | $26.08 | 0 |
| 2013-05-09 | $26.08 | $26.08 | 0 |
| 2013-05-08 | $26.08 | $26.08 | 0 |
| 2013-05-07 | $26.08 | $26.08 | 0 |
| 2013-05-06 | $26.08 | $26.08 | 0 |
| 2013-05-03 | $26.08 | $26.08 | 0 |
| 2013-05-02 | $26.08 | $26.08 | 0 |
| 2013-05-01 | $26.08 | $26.08 | 0 |
| 2013-04-30 | $26.08 | $26.08 | 0 |
| 2013-04-29 | $26.08 | $26.08 | 0 |
| 2013-04-26 | $26.08 | $26.08 | 0 |
| 2013-04-25 | $2.77 | $2.77 | 5 |
| 2013-04-24 | $27.19 | $27.19 | 0 |
| 2013-04-23 | $27.19 | $27.19 | 0 |
| 2013-04-22 | $27.19 | $27.19 | 0 |
| 2013-04-19 | $27.19 | $27.19 | 0 |
| 2013-04-18 | $27.19 | $27.19 | 0 |
| 2013-04-17 | $27.19 | $27.19 | 4 |
| 2013-04-16 | $27.75 | $27.75 | 0 |
| 2013-04-15 | $27.75 | $27.75 | 0 |
| 2013-04-12 | $27.75 | $27.75 | 0 |
| 2013-04-11 | $27.75 | $27.75 | 0 |
| 2013-04-10 | $11.10 | $11.10 | 0 |
| 2013-04-09 | $11.10 | $11.10 | 0 |
| 2013-04-08 | $11.10 | $11.10 | 0 |
| 2013-04-05 | $11.10 | $11.10 | 0 |
| 2013-04-04 | $11.10 | $11.10 | 0 |
| 2013-04-03 | $11.10 | $11.10 | 206 |
| 2013-04-02 | $13.04 | $13.04 | 0 |
| 2013-04-01 | $13.04 | $13.04 | 2 |
| 2013-03-28 | $22.20 | $22.20 | 1 |
| 2013-03-27 | $0.89 | $0.89 | 0 |
| 2013-03-26 | $0.89 | $0.89 | 0 |
| 2013-03-25 | $0.89 | $0.89 | 0 |
| 2013-03-22 | $22.20 | $22.20 | 0 |
| 2013-03-21 | $22.20 | $22.20 | 1 |
| 2013-03-20 | $0.55 | $0.55 | 0 |
| 2013-03-19 | $0.55 | $0.55 | 0 |
| 2013-03-18 | $0.55 | $0.55 | 0 |
| 2013-03-15 | $0.55 | $0.55 | 0 |
| 2013-03-14 | $0.55 | $0.55 | 0 |
| 2013-03-13 | $0.55 | $0.55 | 0 |
| 2013-03-12 | $0.55 | $0.55 | 0 |
| 2013-03-11 | $21.92 | $21.92 | 0 |
| 2013-03-08 | $21.92 | $21.92 | 0 |
| 2013-03-07 | $21.92 | $21.92 | 0 |
| 2013-03-06 | $21.92 | $21.92 | 6 |
| 2013-03-05 | $0.17 | $0.17 | 1 |
| 2013-03-04 | $7.21 | $7.21 | 0 |
| 2013-03-01 | $7.21 | $7.21 | 0 |
| 2013-02-28 | $7.21 | $7.21 | 0 |
| 2013-02-27 | $7.21 | $7.21 | 0 |
| 2013-02-26 | $7.21 | $7.21 | 0 |
| 2013-02-25 | $7.21 | $7.21 | 0 |
| 2013-02-22 | $7.21 | $7.21 | 0 |
| 2013-02-21 | $7.21 | $7.21 | 0 |
| 2013-02-20 | $7.21 | $7.21 | 0 |
| 2013-02-19 | $7.21 | $7.21 | 0 |
| 2013-02-15 | $7.21 | $7.21 | 0 |
| 2013-02-14 | $21.92 | $21.92 | 0 |
| 2013-02-13 | $21.92 | $21.92 | 0 |
| 2013-02-12 | $21.92 | $21.92 | 0 |
| 2013-02-11 | $21.92 | $21.92 | 0 |
| 2013-02-08 | $21.92 | $21.92 | 0 |
| 2013-02-07 | $21.92 | $21.92 | 0 |
| 2013-02-06 | $21.92 | $21.92 | 1 |
| 2013-02-05 | $7.21 | $7.21 | 0 |
| 2013-02-04 | $7.21 | $7.21 | 0 |
| 2013-02-01 | $7.21 | $7.21 | 0 |
| 2013-01-31 | $7.21 | $7.21 | 0 |
| 2013-01-30 | $7.21 | $7.21 | 0 |
| 2013-01-29 | $7.21 | $7.21 | 0 |
| 2013-01-28 | $7.21 | $7.21 | 0 |
| 2013-01-25 | $7.21 | $7.21 | 0 |
| 2013-01-24 | $7.21 | $7.21 | 0 |
| 2013-01-23 | $7.21 | $7.21 | 0 |
| 2013-01-22 | $7.21 | $7.21 | 0 |
| 2013-01-18 | $7.21 | $7.21 | 1 |
| 2013-01-17 | $22.20 | $22.20 | 0 |
| 2013-01-16 | $22.20 | $22.20 | 0 |
| 2013-01-15 | $22.20 | $22.20 | 0 |
| 2013-01-14 | $22.20 | $22.20 | 0 |
| 2013-01-11 | $22.20 | $22.20 | 0 |
| 2013-01-10 | $22.20 | $22.20 | 0 |
| 2013-01-09 | $22.20 | $22.20 | 0 |
| 2013-01-08 | $22.20 | $22.20 | 0 |
| 2013-01-07 | $22.20 | $22.20 | 0 |
| 2013-01-04 | $22.20 | $22.20 | 0 |
| 2013-01-03 | $22.20 | $22.20 | 0 |
| 2013-01-02 | $22.20 | $22.20 | 9 |