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
- 2010-08-31 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 | $12.00 | $12.00 | 86 |
| 2013-12-30 | $13.00 | $13.00 | 179 |
| 2013-12-27 | $13.00 | $13.00 | 562 |
| 2013-12-26 | $11.70 | $11.70 | 772 |
| 2013-12-24 | $12.00 | $12.00 | 505 |
| 2013-12-23 | $12.50 | $12.50 | 322 |
| 2013-12-20 | $13.00 | $13.00 | 666 |
| 2013-12-19 | $13.00 | $13.00 | 700 |
| 2013-12-18 | $12.00 | $12.00 | 800 |
| 2013-12-17 | $13.00 | $13.00 | 158 |
| 2013-12-16 | $11.60 | $11.60 | 1,809 |
| 2013-12-13 | $11.20 | $11.20 | 316 |
| 2013-12-12 | $12.00 | $12.00 | 541 |
| 2013-12-11 | $13.00 | $13.00 | 2,803 |
| 2013-12-10 | $11.00 | $11.00 | 860 |
| 2013-12-09 | $10.00 | $10.00 | 690 |
| 2013-12-06 | $10.10 | $10.10 | 5,438 |
| 2013-12-05 | $10.00 | $10.00 | 2,991 |
| 2013-12-04 | $9.00 | $9.00 | 155 |
| 2013-12-03 | $9.20 | $9.20 | 456 |
| 2013-12-02 | $8.80 | $8.80 | 302 |
| 2013-11-29 | $8.90 | $8.90 | 414 |
| 2013-11-27 | $8.50 | $8.50 | 1,107 |
| 2013-11-26 | $9.30 | $9.30 | 1,318 |
| 2013-11-25 | $10.00 | $10.00 | 1,783 |
| 2013-11-22 | $12.00 | $12.00 | 647 |
| 2013-11-21 | $11.50 | $11.50 | 1,174 |
| 2013-11-20 | $12.50 | $12.50 | 786 |
| 2013-11-19 | $12.00 | $12.00 | 4,224 |
| 2013-11-18 | $13.50 | $13.50 | 3,570 |
| 2013-11-15 | $12.50 | $12.50 | 1,479 |
| 2013-11-14 | $12.00 | $12.00 | 2,279 |
| 2013-11-13 | $10.70 | $10.70 | 2,122 |
| 2013-11-12 | $12.00 | $12.00 | 7,143 |
| 2013-11-11 | $14.00 | $14.00 | 4,449 |
| 2013-11-08 | $14.40 | $14.40 | 16,776 |
| 2013-11-07 | $9.80 | $9.80 | 4,432 |
| 2013-11-06 | $8.00 | $8.00 | 5,645 |
| 2013-11-05 | $6.50 | $6.50 | 4,246 |
| 2013-11-04 | $4.60 | $4.60 | 1,110 |
| 2013-11-01 | $5.00 | $5.00 | 719 |
| 2013-10-31 | $5.40 | $5.40 | 419 |
| 2013-10-30 | $5.40 | $5.40 | 138 |
| 2013-10-29 | $5.80 | $5.80 | 757 |
| 2013-10-28 | $5.70 | $5.70 | 3,094 |
| 2013-10-25 | $5.50 | $5.50 | 3,114 |
| 2013-10-24 | $6.00 | $6.00 | 1,041 |
| 2013-10-23 | $6.00 | $6.00 | 3,028 |
| 2013-10-22 | $5.00 | $5.00 | 3,390 |
| 2013-10-21 | $4.30 | $4.30 | 4,064 |
| 2013-10-18 | $3.70 | $3.70 | 1,505 |
| 2013-10-17 | $3.90 | $3.90 | 4,059 |
| 2013-10-16 | $3.90 | $3.90 | 1,062 |
| 2013-10-15 | $4.00 | $4.00 | 368 |
| 2013-10-14 | $3.80 | $3.80 | 253 |
| 2013-10-11 | $4.40 | $4.40 | 981 |
| 2013-10-10 | $3.90 | $3.90 | 610 |
| 2013-10-09 | $4.30 | $4.30 | 281 |
| 2013-10-08 | $3.50 | $3.50 | 6,424 |
| 2013-10-07 | $4.20 | $4.20 | 147 |
| 2013-10-04 | $3.20 | $3.20 | 505 |
| 2013-10-03 | $3.20 | $3.20 | 461 |
| 2013-10-02 | $2.60 | $2.60 | 105 |
| 2013-10-01 | $2.60 | $2.60 | 60 |
| 2013-09-30 | $2.50 | $2.50 | 1,004 |
| 2013-09-27 | $2.60 | $2.60 | 1,616 |
| 2013-09-26 | $3.00 | $3.00 | 754 |
| 2013-09-25 | $3.00 | $3.00 | 939 |
| 2013-09-24 | $3.00 | $3.00 | 26 |
| 2013-09-23 | $3.00 | $3.00 | 35 |
| 2013-09-20 | $3.00 | $3.00 | 742 |
| 2013-09-19 | $2.50 | $2.50 | 86 |
| 2013-09-18 | $3.20 | $3.20 | 427 |
| 2013-09-17 | $3.40 | $3.40 | 207 |
| 2013-09-16 | $2.60 | $2.60 | 120 |
| 2013-09-13 | $3.20 | $3.20 | 0 |
| 2013-09-12 | $3.20 | $3.20 | 1,257 |
| 2013-09-11 | $4.00 | $4.00 | 11 |
| 2013-09-10 | $3.00 | $3.00 | 0 |
| 2013-09-09 | $3.00 | $3.00 | 300 |
| 2013-09-06 | $3.00 | $3.00 | 1,156 |
| 2013-09-05 | $2.90 | $2.90 | 100 |
| 2013-09-04 | $3.10 | $3.10 | 2,221 |
| 2013-09-03 | $3.10 | $3.10 | 1,185 |
| 2013-08-30 | $3.50 | $3.50 | 1,714 |
| 2013-08-29 | $4.00 | $4.00 | 3,676 |
| 2013-08-28 | $3.50 | $3.50 | 80 |
| 2013-08-27 | $2.50 | $2.50 | 1,065 |
| 2013-08-26 | $3.40 | $3.40 | 297 |
| 2013-08-23 | $3.50 | $3.50 | 3,241 |
| 2013-08-22 | $2.90 | $2.90 | 768 |
| 2013-08-21 | $3.20 | $3.20 | 1,026 |
| 2013-08-20 | $2.80 | $2.80 | 9,997 |
| 2013-08-19 | $2.50 | $2.50 | 3,550 |
| 2013-08-16 | $2.50 | $2.50 | 1,200 |
| 2013-08-15 | $2.50 | $2.50 | 1,265 |
| 2013-08-14 | $2.50 | $2.50 | 3,631 |
| 2013-08-13 | $3.00 | $3.00 | 3,717 |
| 2013-08-12 | $3.00 | $3.00 | 1,000 |
| 2013-08-09 | $2.90 | $2.90 | 1,802 |
| 2013-08-08 | $2.90 | $2.90 | 12 |
| 2013-08-07 | $2.90 | $2.90 | 1,028 |
| 2013-08-06 | $2.90 | $2.90 | 1,152 |
| 2013-08-05 | $3.20 | $3.20 | 994 |
| 2013-08-02 | $2.60 | $2.60 | 1,138 |
| 2013-08-01 | $2.80 | $2.80 | 1,920 |
| 2013-07-31 | $3.00 | $3.00 | 2,452 |
| 2013-07-30 | $3.00 | $3.00 | 535 |
| 2013-07-29 | $3.40 | $3.40 | 0 |
| 2013-07-26 | $3.40 | $3.40 | 14 |
| 2013-07-25 | $3.00 | $3.00 | 613 |
| 2013-07-24 | $2.80 | $2.80 | 518 |
| 2013-07-23 | $3.50 | $3.50 | 2,836 |
| 2013-07-22 | $3.50 | $3.50 | 496 |
| 2013-07-19 | $3.50 | $3.50 | 344 |
| 2013-07-18 | $3.50 | $3.50 | 184 |
| 2013-07-17 | $3.60 | $3.60 | 301 |
| 2013-07-16 | $3.60 | $3.60 | 654 |
| 2013-07-15 | $3.40 | $3.40 | 500 |
| 2013-07-12 | $3.40 | $3.40 | 349 |
| 2013-07-11 | $3.00 | $3.00 | 10 |
| 2013-07-10 | $3.10 | $3.10 | 20 |
| 2013-07-09 | $3.10 | $3.10 | 13 |
| 2013-07-08 | $3.20 | $3.20 | 598 |
| 2013-07-05 | $3.70 | $3.70 | 247 |
| 2013-07-03 | $4.30 | $4.30 | 1 |
| 2013-07-02 | $3.50 | $3.50 | 0 |
| 2013-07-01 | $3.50 | $3.50 | 759 |
| 2013-06-28 | $3.60 | $3.60 | 951 |
| 2013-06-27 | $3.80 | $3.80 | 260 |
| 2013-06-26 | $3.80 | $3.80 | 270 |
| 2013-06-25 | $3.80 | $3.80 | 45 |
| 2013-06-24 | $4.40 | $4.40 | 767 |
| 2013-06-21 | $5.80 | $5.80 | 217 |
| 2013-06-20 | $3.50 | $3.50 | 721 |
| 2013-06-19 | $3.50 | $3.50 | 1,150 |
| 2013-06-18 | $4.00 | $4.00 | 900 |
| 2013-06-17 | $3.50 | $3.50 | 91 |
| 2013-06-14 | $4.00 | $4.00 | 0 |
| 2013-06-13 | $4.00 | $4.00 | 0 |
| 2013-06-12 | $4.00 | $4.00 | 368 |
| 2013-06-11 | $3.50 | $3.50 | 2,004 |
| 2013-06-10 | $4.10 | $4.10 | 550 |
| 2013-06-07 | $4.10 | $4.10 | 4 |
| 2013-06-06 | $4.20 | $4.20 | 1,147 |
| 2013-06-05 | $4.50 | $4.50 | 9 |
| 2013-06-04 | $4.50 | $4.50 | 214 |
| 2013-06-03 | $4.50 | $4.50 | 253 |
| 2013-05-31 | $3.50 | $3.50 | 1,541 |
| 2013-05-30 | $3.00 | $3.00 | 428 |
| 2013-05-29 | $3.20 | $3.20 | 101 |
| 2013-05-28 | $3.50 | $3.50 | 902 |
| 2013-05-24 | $3.80 | $3.80 | 112 |
| 2013-05-23 | $3.90 | $3.90 | 412 |
| 2013-05-22 | $4.50 | $4.50 | 64 |
| 2013-05-21 | $3.80 | $3.80 | 23 |
| 2013-05-20 | $3.80 | $3.80 | 179 |
| 2013-05-17 | $4.00 | $4.00 | 547 |
| 2013-05-16 | $3.80 | $3.80 | 5 |
| 2013-05-15 | $4.50 | $4.50 | 28 |
| 2013-05-14 | $4.50 | $4.50 | 40 |
| 2013-05-13 | $4.00 | $4.00 | 13 |
| 2013-05-10 | $4.50 | $4.50 | 35 |
| 2013-05-09 | $4.40 | $4.40 | 105 |
| 2013-05-08 | $4.60 | $4.60 | 936 |
| 2013-05-07 | $4.50 | $4.50 | 65 |
| 2013-05-06 | $4.60 | $4.60 | 1,503 |
| 2013-05-03 | $4.20 | $4.20 | 214 |
| 2013-05-02 | $4.30 | $4.30 | 78 |
| 2013-05-01 | $4.30 | $4.30 | 2,923 |
| 2013-04-30 | $4.10 | $4.10 | 5,695 |
| 2013-04-29 | $4.10 | $4.10 | 71 |
| 2013-04-26 | $4.20 | $4.20 | 603 |
| 2013-04-25 | $4.20 | $4.20 | 1,360 |
| 2013-04-24 | $4.20 | $4.20 | 2,040 |
| 2013-04-23 | $4.10 | $4.10 | 720 |
| 2013-04-22 | $4.10 | $4.10 | 1,473 |
| 2013-04-19 | $4.50 | $4.50 | 73 |
| 2013-04-18 | $4.50 | $4.50 | 480 |
| 2013-04-17 | $4.80 | $4.80 | 0 |
| 2013-04-16 | $4.80 | $4.80 | 949 |
| 2013-04-15 | $5.00 | $5.00 | 772 |
| 2013-04-12 | $5.00 | $5.00 | 1,601 |
| 2013-04-11 | $5.00 | $5.00 | 37 |
| 2013-04-10 | $4.80 | $4.80 | 2,770 |
| 2013-04-09 | $4.60 | $4.60 | 1,905 |
| 2013-04-08 | $5.50 | $5.50 | 445 |
| 2013-04-05 | $5.50 | $5.50 | 157 |
| 2013-04-04 | $5.90 | $5.90 | 880 |
| 2013-04-03 | $4.10 | $4.10 | 1,077 |
| 2013-04-02 | $7.00 | $7.00 | 2,304 |
| 2013-04-01 | $6.00 | $6.00 | 702 |
| 2013-03-28 | $5.00 | $5.00 | 3,676 |
| 2013-03-27 | $5.00 | $5.00 | 604 |
| 2013-03-26 | $5.00 | $5.00 | 1,617 |
| 2013-03-25 | $3.60 | $3.60 | 742 |
| 2013-03-22 | $3.50 | $3.50 | 62 |
| 2013-03-21 | $3.60 | $3.60 | 85 |
| 2013-03-20 | $3.60 | $3.60 | 482 |
| 2013-03-19 | $3.60 | $3.60 | 5 |
| 2013-03-18 | $3.60 | $3.60 | 60 |
| 2013-03-15 | $3.50 | $3.50 | 105 |
| 2013-03-14 | $3.60 | $3.60 | 490 |
| 2013-03-13 | $3.20 | $3.20 | 555 |
| 2013-03-12 | $3.50 | $3.50 | 105 |
| 2013-03-11 | $3.50 | $3.50 | 218 |
| 2013-03-08 | $3.60 | $3.60 | 280 |
| 2013-03-07 | $3.50 | $3.50 | 2,440 |
| 2013-03-06 | $3.80 | $3.80 | 3,104 |
| 2013-03-05 | $3.40 | $3.40 | 65 |
| 2013-03-04 | $3.30 | $3.30 | 111 |
| 2013-03-01 | $3.40 | $3.40 | 40 |
| 2013-02-28 | $3.30 | $3.30 | 2,135 |
| 2013-02-27 | $3.00 | $3.00 | 146 |
| 2013-02-26 | $3.00 | $3.00 | 89 |
| 2013-02-25 | $3.00 | $3.00 | 60 |
| 2013-02-22 | $3.00 | $3.00 | 72 |
| 2013-02-21 | $2.50 | $2.50 | 961 |
| 2013-02-20 | $2.50 | $2.50 | 5 |
| 2013-02-19 | $2.50 | $2.50 | 395 |
| 2013-02-15 | $2.00 | $2.00 | 230 |
| 2013-02-14 | $2.50 | $2.50 | 434 |
| 2013-02-13 | $3.50 | $3.50 | 2,374 |
| 2013-02-12 | $2.00 | $2.00 | 63 |
| 2013-02-11 | $2.60 | $2.60 | 1,522 |
| 2013-02-08 | $1.90 | $1.90 | 132 |
| 2013-02-07 | $1.90 | $1.90 | 0 |
| 2013-02-06 | $1.90 | $1.90 | 40 |
| 2013-02-05 | $1.90 | $1.90 | 203 |
| 2013-02-04 | $1.90 | $1.90 | 0 |
| 2013-02-01 | $1.90 | $1.90 | 0 |
| 2013-01-31 | $1.90 | $1.90 | 50 |
| 2013-01-30 | $1.60 | $1.60 | 171 |
| 2013-01-29 | $2.00 | $2.00 | 1,015 |
| 2013-01-28 | $1.90 | $1.90 | 158 |
| 2013-01-25 | $2.00 | $2.00 | 0 |
| 2013-01-24 | $2.00 | $2.00 | 312 |
| 2013-01-23 | $2.00 | $2.00 | 428 |
| 2013-01-22 | $1.50 | $1.50 | 69 |
| 2013-01-18 | $1.50 | $1.50 | 74 |
| 2013-01-17 | $1.50 | $1.50 | 481 |
| 2013-01-16 | $1.20 | $1.20 | 25 |
| 2013-01-15 | $1.20 | $1.20 | 258 |
| 2013-01-14 | $1.20 | $1.20 | 12 |
| 2013-01-11 | $1.30 | $1.30 | 3,021 |
| 2013-01-10 | $1.50 | $1.50 | 131 |
| 2013-01-09 | $1.50 | $1.50 | 215 |
| 2013-01-08 | $1.10 | $1.10 | 4 |
| 2013-01-07 | $1.10 | $1.10 | 48 |
| 2013-01-04 | $1.50 | $1.50 | 950 |
| 2013-01-03 | $1.20 | $1.20 | 61 |
| 2013-01-02 | $1.20 | $1.20 | 23 |