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
- 2009-09-16 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 | $8.82 | $8.82 | 6 |
| 2013-12-30 | $8.40 | $8.40 | 33 |
| 2013-12-27 | $7.95 | $7.95 | 73 |
| 2013-12-26 | $7.65 | $7.65 | 0 |
| 2013-12-24 | $7.65 | $7.65 | 38 |
| 2013-12-23 | $8.38 | $8.38 | 0 |
| 2013-12-20 | $8.38 | $8.38 | 200 |
| 2013-12-19 | $8.38 | $8.38 | 100 |
| 2013-12-18 | $8.41 | $8.41 | 46 |
| 2013-12-17 | $8.40 | $8.40 | 0 |
| 2013-12-16 | $8.40 | $8.40 | 0 |
| 2013-12-13 | $8.40 | $8.40 | 166 |
| 2013-12-12 | $8.40 | $8.40 | 0 |
| 2013-12-11 | $8.40 | $8.40 | 33 |
| 2013-12-10 | $7.39 | $7.39 | 0 |
| 2013-12-09 | $7.39 | $7.39 | 0 |
| 2013-12-06 | $7.39 | $7.39 | 0 |
| 2013-12-05 | $7.39 | $7.39 | 620 |
| 2013-12-04 | $9.88 | $9.88 | 100 |
| 2013-12-03 | $7.80 | $7.80 | 2,006 |
| 2013-12-02 | $8.85 | $8.85 | 0 |
| 2013-11-29 | $8.85 | $8.85 | 100 |
| 2013-11-27 | $8.85 | $8.85 | 119 |
| 2013-11-26 | $9.90 | $9.90 | 0 |
| 2013-11-25 | $9.90 | $9.90 | 0 |
| 2013-11-22 | $9.90 | $9.90 | 0 |
| 2013-11-21 | $9.90 | $9.90 | 0 |
| 2013-11-20 | $9.90 | $9.90 | 3 |
| 2013-11-19 | $10.44 | $10.44 | 0 |
| 2013-11-18 | $10.44 | $10.44 | 6 |
| 2013-11-15 | $10.80 | $10.80 | 0 |
| 2013-11-14 | $10.80 | $10.80 | 0 |
| 2013-11-13 | $10.80 | $10.80 | 252 |
| 2013-11-12 | $10.50 | $10.50 | 0 |
| 2013-11-11 | $10.50 | $10.50 | 0 |
| 2013-11-08 | $10.50 | $10.50 | 0 |
| 2013-11-07 | $10.50 | $10.50 | 300 |
| 2013-11-06 | $9.30 | $9.30 | 466 |
| 2013-11-05 | $11.88 | $11.88 | 0 |
| 2013-11-04 | $11.88 | $11.88 | 0 |
| 2013-11-01 | $11.88 | $11.88 | 0 |
| 2013-10-31 | $11.88 | $11.88 | 26 |
| 2013-10-30 | $13.20 | $13.20 | 0 |
| 2013-10-29 | $13.20 | $13.20 | 0 |
| 2013-10-28 | $13.20 | $13.20 | 0 |
| 2013-10-25 | $13.20 | $13.20 | 0 |
| 2013-10-24 | $13.20 | $13.20 | 0 |
| 2013-10-23 | $13.20 | $13.20 | 0 |
| 2013-10-22 | $13.20 | $13.20 | 200 |
| 2013-10-21 | $10.56 | $10.56 | 233 |
| 2013-10-18 | $11.29 | $11.29 | 33 |
| 2013-10-17 | $9.75 | $9.75 | 0 |
| 2013-10-16 | $9.75 | $9.75 | 0 |
| 2013-10-15 | $9.75 | $9.75 | 164 |
| 2013-10-14 | $14.10 | $14.10 | 0 |
| 2013-10-11 | $14.10 | $14.10 | 0 |
| 2013-10-10 | $14.10 | $14.10 | 6 |
| 2013-10-09 | $13.50 | $13.50 | 0 |
| 2013-10-08 | $13.50 | $13.50 | 0 |
| 2013-10-07 | $13.50 | $13.50 | 0 |
| 2013-10-04 | $13.50 | $13.50 | 73 |
| 2013-10-03 | $11.85 | $11.85 | 0 |
| 2013-10-02 | $11.85 | $11.85 | 16 |
| 2013-10-01 | $15.00 | $15.00 | 0 |
| 2013-09-30 | $15.00 | $15.00 | 66 |
| 2013-09-27 | $15.00 | $15.00 | 6 |
| 2013-09-26 | $14.17 | $14.17 | 66 |
| 2013-09-25 | $12.75 | $12.75 | 71 |
| 2013-09-24 | $12.75 | $12.75 | 109 |
| 2013-09-23 | $15.45 | $15.45 | 0 |
| 2013-09-20 | $15.45 | $15.45 | 0 |
| 2013-09-19 | $15.45 | $15.45 | 208 |
| 2013-09-18 | $15.00 | $15.00 | 146 |
| 2013-09-17 | $14.20 | $14.20 | 133 |
| 2013-09-16 | $12.00 | $12.00 | 105 |
| 2013-09-13 | $11.98 | $11.98 | 0 |
| 2013-09-12 | $11.98 | $11.98 | 346 |
| 2013-09-11 | $13.05 | $13.05 | 0 |
| 2013-09-10 | $13.05 | $13.05 | 56 |
| 2013-09-09 | $12.90 | $12.90 | 0 |
| 2013-09-06 | $12.90 | $12.90 | 0 |
| 2013-09-05 | $12.90 | $12.90 | 149 |
| 2013-09-04 | $13.23 | $13.23 | 6 |
| 2013-09-03 | $15.00 | $15.00 | 106 |
| 2013-08-30 | $14.25 | $14.25 | 6 |
| 2013-08-29 | $16.50 | $16.50 | 0 |
| 2013-08-28 | $16.50 | $16.50 | 56 |
| 2013-08-27 | $18.00 | $18.00 | 2 |
| 2013-08-26 | $16.78 | $16.78 | 332 |
| 2013-08-23 | $16.50 | $16.50 | 53 |
| 2013-08-22 | $16.50 | $16.50 | 46 |
| 2013-08-21 | $16.50 | $16.50 | 0 |
| 2013-08-20 | $16.50 | $16.50 | 0 |
| 2013-08-19 | $16.50 | $16.50 | 380 |
| 2013-08-16 | $17.05 | $17.05 | 318 |
| 2013-08-15 | $11.98 | $11.98 | 66 |
| 2013-08-14 | $10.14 | $10.14 | 86 |
| 2013-08-13 | $10.90 | $10.90 | 233 |
| 2013-08-12 | $12.30 | $12.30 | 3 |
| 2013-08-09 | $12.45 | $12.45 | 0 |
| 2013-08-08 | $12.45 | $12.45 | 80 |
| 2013-08-07 | $11.16 | $11.16 | 444 |
| 2013-08-06 | $12.22 | $12.22 | 666 |
| 2013-08-05 | $11.94 | $11.94 | 0 |
| 2013-08-02 | $11.94 | $11.94 | 20 |
| 2013-08-01 | $12.45 | $12.45 | 95 |
| 2013-07-31 | $13.20 | $13.20 | 73 |
| 2013-07-30 | $13.20 | $13.20 | 0 |
| 2013-07-29 | $13.20 | $13.20 | 0 |
| 2013-07-26 | $13.20 | $13.20 | 15 |
| 2013-07-25 | $13.15 | $13.15 | 0 |
| 2013-07-24 | $13.15 | $13.15 | 100 |
| 2013-07-23 | $12.67 | $12.67 | 103 |
| 2013-07-22 | $13.20 | $13.20 | 244 |
| 2013-07-19 | $11.94 | $11.94 | 153 |
| 2013-07-18 | $13.80 | $13.80 | 63 |
| 2013-07-17 | $14.55 | $14.55 | 13 |
| 2013-07-16 | $14.55 | $14.55 | 0 |
| 2013-07-15 | $14.55 | $14.55 | 93 |
| 2013-07-12 | $14.08 | $14.08 | 6 |
| 2013-07-11 | $12.54 | $12.54 | 0 |
| 2013-07-10 | $12.54 | $12.54 | 60 |
| 2013-07-09 | $12.03 | $12.03 | 0 |
| 2013-07-08 | $12.03 | $12.03 | 72 |
| 2013-07-05 | $14.25 | $14.25 | 20 |
| 2013-07-03 | $15.00 | $15.00 | 0 |
| 2013-07-02 | $15.00 | $15.00 | 79 |
| 2013-07-01 | $13.95 | $13.95 | 0 |
| 2013-06-28 | $13.95 | $13.95 | 66 |
| 2013-06-27 | $14.25 | $14.25 | 0 |
| 2013-06-26 | $14.25 | $14.25 | 6 |
| 2013-06-25 | $14.40 | $14.40 | 66 |
| 2013-06-24 | $14.40 | $14.40 | 33 |
| 2013-06-21 | $13.26 | $13.26 | 146 |
| 2013-06-20 | $13.38 | $13.38 | 66 |
| 2013-06-19 | $15.81 | $15.81 | 0 |
| 2013-06-18 | $15.81 | $15.81 | 66 |
| 2013-06-17 | $17.70 | $17.70 | 0 |
| 2013-06-14 | $17.70 | $17.70 | 0 |
| 2013-06-13 | $17.70 | $17.70 | 0 |
| 2013-06-12 | $17.70 | $17.70 | 0 |
| 2013-06-11 | $17.70 | $17.70 | 0 |
| 2013-06-10 | $17.70 | $17.70 | 225 |
| 2013-06-07 | $20.19 | $20.19 | 60 |
| 2013-06-06 | $19.77 | $19.77 | 46 |
| 2013-06-05 | $18.15 | $18.15 | 0 |
| 2013-06-04 | $18.15 | $18.15 | 13 |
| 2013-06-03 | $17.91 | $17.91 | 2 |
| 2013-05-31 | $19.65 | $19.65 | 0 |
| 2013-05-30 | $19.65 | $19.65 | 0 |
| 2013-05-29 | $19.65 | $19.65 | 0 |
| 2013-05-28 | $19.65 | $19.65 | 0 |
| 2013-05-24 | $19.65 | $19.65 | 10 |
| 2013-05-23 | $21.00 | $21.00 | 0 |
| 2013-05-22 | $21.00 | $21.00 | 13 |
| 2013-05-21 | $19.12 | $19.12 | 8 |
| 2013-05-20 | $16.74 | $16.74 | 0 |
| 2013-05-17 | $16.74 | $16.74 | 53 |
| 2013-05-16 | $18.60 | $18.60 | 124 |
| 2013-05-15 | $21.66 | $21.66 | 0 |
| 2013-05-14 | $21.66 | $21.66 | 0 |
| 2013-05-13 | $21.66 | $21.66 | 0 |
| 2013-05-10 | $21.66 | $21.66 | 0 |
| 2013-05-09 | $21.66 | $21.66 | 0 |
| 2013-05-08 | $21.66 | $21.66 | 0 |
| 2013-05-07 | $21.66 | $21.66 | 53 |
| 2013-05-06 | $21.00 | $21.00 | 133 |
| 2013-05-03 | $19.80 | $19.80 | 86 |
| 2013-05-02 | $19.50 | $19.50 | 0 |
| 2013-05-01 | $19.50 | $19.50 | 166 |
| 2013-04-30 | $20.86 | $20.86 | 273 |
| 2013-04-29 | $22.20 | $22.20 | 0 |
| 2013-04-26 | $22.20 | $22.20 | 166 |
| 2013-04-25 | $22.20 | $22.20 | 33 |
| 2013-04-24 | $21.54 | $21.54 | 3 |
| 2013-04-23 | $22.05 | $22.05 | 166 |
| 2013-04-22 | $21.96 | $21.96 | 191 |
| 2013-04-19 | $23.76 | $23.76 | 53 |
| 2013-04-18 | $27.15 | $27.15 | 9 |
| 2013-04-17 | $27.78 | $27.78 | 0 |
| 2013-04-16 | $25.69 | $25.69 | 52 |
| 2013-04-15 | $24.15 | $24.15 | 80 |
| 2013-04-12 | $25.90 | $25.90 | 242 |
| 2013-04-11 | $27.00 | $27.00 | 133 |
| 2013-04-10 | $27.25 | $27.25 | 0 |
| 2013-04-09 | $27.25 | $27.25 | 0 |
| 2013-04-08 | $27.25 | $27.25 | 299 |
| 2013-04-05 | $26.85 | $26.85 | 60 |
| 2013-04-04 | $27.90 | $27.90 | 13 |
| 2013-04-03 | $28.87 | $28.87 | 13 |
| 2013-04-02 | $27.72 | $27.72 | 73 |
| 2013-04-01 | $28.35 | $28.35 | 8 |
| 2013-03-28 | $29.88 | $29.88 | 0 |
| 2013-03-27 | $29.88 | $29.88 | 463 |
| 2013-03-26 | $32.85 | $32.85 | 15 |
| 2013-03-25 | $31.95 | $31.95 | 66 |
| 2013-03-22 | $31.65 | $31.65 | 16 |
| 2013-03-21 | $34.50 | $34.50 | 113 |
| 2013-03-20 | $31.50 | $31.50 | 186 |
| 2013-03-19 | $30.75 | $30.75 | 11 |
| 2013-03-18 | $33.39 | $33.39 | 11 |
| 2013-03-15 | $31.27 | $31.27 | 160 |
| 2013-03-14 | $34.50 | $34.50 | 0 |
| 2013-03-13 | $34.50 | $34.50 | 66 |
| 2013-03-12 | $35.46 | $35.46 | 218 |
| 2013-03-11 | $31.75 | $31.75 | 133 |
| 2013-03-08 | $25.98 | $25.98 | 10 |
| 2013-03-07 | $27.75 | $27.75 | 26 |
| 2013-03-06 | $27.28 | $27.28 | 142 |
| 2013-03-05 | $26.40 | $26.40 | 513 |
| 2013-03-04 | $27.15 | $27.15 | 67 |
| 2013-03-01 | $26.62 | $26.62 | 252 |
| 2013-02-28 | $27.00 | $27.00 | 104 |
| 2013-02-27 | $28.50 | $28.50 | 0 |
| 2013-02-26 | $28.50 | $28.50 | 203 |
| 2013-02-25 | $28.20 | $28.20 | 430 |
| 2013-02-22 | $27.75 | $27.75 | 0 |
| 2013-02-21 | $27.75 | $27.75 | 255 |
| 2013-02-20 | $29.25 | $29.25 | 33 |
| 2013-02-19 | $28.48 | $28.48 | 162 |
| 2013-02-15 | $32.10 | $32.10 | 96 |
| 2013-02-14 | $31.80 | $31.80 | 0 |
| 2013-02-13 | $31.80 | $31.80 | 1,377 |
| 2013-02-12 | $36.00 | $36.00 | 58 |
| 2013-02-11 | $35.10 | $35.10 | 2,819 |
| 2013-02-08 | $45.90 | $45.90 | 0 |
| 2013-02-07 | $45.90 | $45.90 | 86 |
| 2013-02-06 | $46.75 | $46.75 | 296 |
| 2013-02-05 | $50.07 | $50.07 | 869 |
| 2013-02-04 | $51.90 | $51.90 | 0 |
| 2013-02-01 | $51.90 | $51.90 | 0 |
| 2013-01-31 | $51.90 | $51.90 | 33 |
| 2013-01-30 | $53.25 | $53.25 | 84 |
| 2013-01-29 | $52.95 | $52.95 | 14 |
| 2013-01-28 | $54.45 | $54.45 | 545 |
| 2013-01-25 | $60.00 | $60.00 | 0 |
| 2013-01-24 | $60.00 | $60.00 | 0 |
| 2013-01-23 | $60.00 | $60.00 | 203 |
| 2013-01-22 | $60.84 | $60.84 | 66 |
| 2013-01-18 | $63.09 | $63.09 | 23 |
| 2013-01-17 | $64.05 | $64.05 | 106 |
| 2013-01-16 | $64.80 | $64.80 | 0 |
| 2013-01-15 | $64.80 | $64.80 | 148 |
| 2013-01-14 | $65.40 | $65.40 | 66 |
| 2013-01-11 | $65.70 | $65.70 | 303 |
| 2013-01-10 | $62.55 | $62.55 | 6 |
| 2013-01-09 | $64.65 | $64.65 | 197 |
| 2013-01-08 | $62.40 | $62.40 | 233 |
| 2013-01-07 | $60.90 | $60.90 | 122 |
| 2013-01-04 | $57.90 | $57.90 | 88 |
| 2013-01-03 | $60.90 | $60.90 | 0 |
| 2013-01-02 | $60.90 | $60.90 | 3 |