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
- 1988-12-02 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 | $2.90 | $4.24 | 5,200,900 |
| 2013-12-30 | $2.93 | $4.28 | 3,309,100 |
| 2013-12-27 | $2.93 | $4.28 | 4,891,500 |
| 2013-12-26 | $3.01 | $4.40 | 2,874,200 |
| 2013-12-24 | $3.03 | $4.43 | 3,267,600 |
| 2013-12-23 | $3.03 | $4.43 | 8,101,400 |
| 2013-12-20 | $2.99 | $4.37 | 14,922,300 |
| 2013-12-19 | $2.97 | $4.34 | 26,316,300 |
| 2013-12-18 | $2.70 | $3.95 | 9,405,300 |
| 2013-12-17 | $2.57 | $3.76 | 4,480,600 |
| 2013-12-16 | $2.55 | $3.73 | 6,544,300 |
| 2013-12-13 | $2.61 | $3.82 | 17,676,800 |
| 2013-12-12 | $2.56 | $3.74 | 13,478,600 |
| 2013-12-11 | $2.37 | $3.47 | 4,607,300 |
| 2013-12-10 | $2.43 | $3.55 | 5,928,800 |
| 2013-12-09 | $2.30 | $3.36 | 8,945,600 |
| 2013-12-06 | $2.49 | $3.64 | 4,756,000 |
| 2013-12-05 | $2.48 | $3.63 | 2,202,700 |
| 2013-12-04 | $2.51 | $3.67 | 4,342,300 |
| 2013-12-03 | $2.53 | $3.70 | 5,089,800 |
| 2013-12-02 | $2.59 | $3.79 | 9,649,500 |
| 2013-11-29 | $2.41 | $3.52 | 3,329,000 |
| 2013-11-27 | $2.46 | $3.60 | 4,795,800 |
| 2013-11-26 | $2.50 | $3.66 | 6,278,900 |
| 2013-11-25 | $2.55 | $3.73 | 6,111,100 |
| 2013-11-22 | $2.52 | $3.68 | 13,231,600 |
| 2013-11-21 | $2.63 | $3.85 | 13,502,600 |
| 2013-11-20 | $2.52 | $3.68 | 19,095,600 |
| 2013-11-19 | $2.34 | $3.42 | 26,712,900 |
| 2013-11-18 | $2.69 | $3.93 | 38,943,500 |
| 2013-11-15 | $3.08 | $4.50 | 37,063,300 |
| 2013-11-14 | $2.90 | $4.24 | 51,650,200 |
| 2013-11-13 | $2.44 | $3.57 | 22,640,800 |
| 2013-11-12 | $2.25 | $3.29 | 5,456,000 |
| 2013-11-11 | $2.23 | $3.26 | 9,885,600 |
| 2013-11-08 | $2.23 | $3.26 | 7,703,400 |
| 2013-11-07 | $2.27 | $3.32 | 4,316,600 |
| 2013-11-06 | $2.21 | $3.23 | 9,277,200 |
| 2013-11-05 | $2.23 | $3.26 | 12,840,900 |
| 2013-11-04 | $2.31 | $3.38 | 6,340,800 |
| 2013-11-01 | $2.29 | $3.35 | 8,394,000 |
| 2013-10-31 | $2.24 | $3.28 | 12,756,900 |
| 2013-10-30 | $2.12 | $3.10 | 20,310,600 |
| 2013-10-29 | $2.34 | $3.42 | 13,923,800 |
| 2013-10-28 | $2.31 | $3.38 | 19,132,100 |
| 2013-10-25 | $2.07 | $3.03 | 15,985,100 |
| 2013-10-24 | $1.85 | $2.71 | 50,034,600 |
| 2013-10-23 | $2.07 | $3.03 | 40,468,800 |
| 2013-10-22 | $1.70 | $2.49 | 18,589,800 |
| 2013-10-21 | $1.55 | $2.27 | 7,666,900 |
| 2013-10-18 | $1.49 | $2.18 | 3,190,800 |
| 2013-10-17 | $1.47 | $2.15 | 7,836,400 |
| 2013-10-16 | $1.52 | $2.22 | 8,143,000 |
| 2013-10-15 | $1.55 | $2.27 | 6,671,300 |
| 2013-10-14 | $1.50 | $2.19 | 3,141,800 |
| 2013-10-11 | $1.52 | $2.22 | 4,431,200 |
| 2013-10-10 | $1.52 | $2.22 | 6,719,400 |
| 2013-10-09 | $1.47 | $2.15 | 12,802,700 |
| 2013-10-08 | $1.53 | $2.24 | 12,591,900 |
| 2013-10-07 | $1.46 | $2.13 | 8,538,300 |
| 2013-10-04 | $1.41 | $2.06 | 3,365,400 |
| 2013-10-03 | $1.41 | $2.06 | 13,122,000 |
| 2013-10-02 | $1.44 | $2.11 | 17,651,600 |
| 2013-10-01 | $1.32 | $1.93 | 7,370,800 |
| 2013-09-30 | $1.26 | $1.84 | 3,816,400 |
| 2013-09-27 | $1.25 | $1.83 | 2,100,100 |
| 2013-09-26 | $1.28 | $1.87 | 3,209,100 |
| 2013-09-25 | $1.23 | $1.80 | 3,837,200 |
| 2013-09-24 | $1.26 | $1.84 | 4,910,700 |
| 2013-09-23 | $1.30 | $1.90 | 6,788,300 |
| 2013-09-20 | $1.29 | $1.89 | 13,428,600 |
| 2013-09-19 | $1.20 | $1.75 | 5,541,200 |
| 2013-09-18 | $1.13 | $1.65 | 2,436,100 |
| 2013-09-17 | $1.12 | $1.64 | 3,605,500 |
| 2013-09-16 | $1.14 | $1.67 | 3,669,100 |
| 2013-09-13 | $1.09 | $1.59 | 8,522,100 |
| 2013-09-12 | $1.00 | $1.46 | 12,484,500 |
| 2013-09-11 | $1.07 | $1.56 | 6,567,700 |
| 2013-09-10 | $1.11 | $1.62 | 1,523,300 |
| 2013-09-09 | $1.12 | $1.64 | 2,237,000 |
| 2013-09-06 | $1.13 | $1.65 | 1,173,200 |
| 2013-09-05 | $1.14 | $1.67 | 3,028,700 |
| 2013-09-04 | $1.15 | $1.68 | 2,612,800 |
| 2013-09-03 | $1.13 | $1.65 | 2,425,800 |
| 2013-08-30 | $1.12 | $1.64 | 1,683,500 |
| 2013-08-29 | $1.14 | $1.67 | 2,157,200 |
| 2013-08-28 | $1.15 | $1.68 | 2,542,000 |
| 2013-08-27 | $1.12 | $1.64 | 4,465,100 |
| 2013-08-26 | $1.17 | $1.71 | 3,282,600 |
| 2013-08-23 | $1.20 | $1.75 | 2,643,000 |
| 2013-08-22 | $1.20 | $1.75 | 1,540,300 |
| 2013-08-21 | $1.20 | $1.75 | 4,247,300 |
| 2013-08-20 | $1.17 | $1.71 | 6,037,800 |
| 2013-08-19 | $1.22 | $1.78 | 4,119,600 |
| 2013-08-16 | $1.27 | $1.86 | 9,701,600 |
| 2013-08-15 | $1.25 | $1.83 | 14,841,400 |
| 2013-08-14 | $1.14 | $1.67 | 15,612,700 |
| 2013-08-13 | $1.29 | $1.89 | 11,770,500 |
| 2013-08-12 | $1.36 | $1.99 | 3,514,000 |
| 2013-08-09 | $1.38 | $2.02 | 4,910,600 |
| 2013-08-08 | $1.40 | $2.05 | 12,423,900 |
| 2013-08-07 | $1.42 | $2.08 | 11,604,700 |
| 2013-08-06 | $1.40 | $2.05 | 20,086,200 |
| 2013-08-05 | $1.64 | $2.40 | 19,717,200 |
| 2013-08-02 | $1.45 | $2.12 | 2,344,600 |
| 2013-08-01 | $1.43 | $2.09 | 3,069,900 |
| 2013-07-31 | $1.43 | $2.09 | 1,634,800 |
| 2013-07-30 | $1.45 | $2.12 | 1,771,600 |
| 2013-07-29 | $1.44 | $2.11 | 3,141,500 |
| 2013-07-26 | $1.48 | $2.16 | 3,110,400 |
| 2013-07-25 | $1.43 | $2.09 | 2,712,100 |
| 2013-07-24 | $1.39 | $2.03 | 7,382,600 |
| 2013-07-23 | $1.45 | $2.12 | 11,096,300 |
| 2013-07-22 | $1.47 | $2.15 | 12,867,700 |
| 2013-07-19 | $1.30 | $1.90 | 8,962,200 |
| 2013-07-18 | $1.35 | $1.97 | 4,019,400 |
| 2013-07-17 | $1.39 | $2.03 | 2,909,000 |
| 2013-07-16 | $1.41 | $2.06 | 4,650,600 |
| 2013-07-15 | $1.45 | $2.12 | 4,759,800 |
| 2013-07-12 | $1.39 | $2.03 | 7,470,500 |
| 2013-07-11 | $1.38 | $2.02 | 11,778,100 |
| 2013-07-10 | $1.44 | $2.11 | 9,256,900 |
| 2013-07-09 | $1.54 | $2.25 | 7,848,400 |
| 2013-07-08 | $1.60 | $2.34 | 7,995,900 |
| 2013-07-05 | $1.55 | $2.27 | 4,408,500 |
| 2013-07-03 | $1.52 | $2.22 | 8,676,200 |
| 2013-07-02 | $1.58 | $2.31 | 15,294,000 |
| 2013-07-01 | $1.42 | $2.08 | 9,262,900 |
| 2013-06-28 | $1.35 | $1.97 | 11,808,900 |
| 2013-06-27 | $1.32 | $1.93 | 32,087,500 |
| 2013-06-26 | $1.12 | $1.64 | 51,767,800 |
| 2013-06-25 | $1.50 | $2.19 | 13,594,600 |
| 2013-06-24 | $1.72 | $2.52 | 5,290,400 |
| 2013-06-21 | $1.74 | $2.54 | 9,000,300 |
| 2013-06-20 | $1.61 | $2.35 | 7,889,200 |
| 2013-06-19 | $1.72 | $2.52 | 13,917,100 |
| 2013-06-18 | $1.75 | $2.56 | 12,515,100 |
| 2013-06-17 | $1.54 | $2.25 | 15,947,600 |
| 2013-06-14 | $1.39 | $2.03 | 45,935,600 |
| 2013-06-13 | $1.70 | $2.49 | 10,389,300 |
| 2013-06-12 | $1.80 | $2.63 | 5,491,600 |
| 2013-06-11 | $1.83 | $2.68 | 8,838,200 |
| 2013-06-10 | $1.78 | $2.60 | 17,946,500 |
| 2013-06-07 | $1.86 | $2.72 | 20,120,300 |
| 2013-06-06 | $1.89 | $2.76 | 19,592,600 |
| 2013-06-05 | $1.75 | $2.56 | 38,564,400 |
| 2013-06-04 | $2.18 | $3.19 | 33,783,100 |
| 2013-06-03 | $2.45 | $3.58 | 38,054,100 |
| 2013-05-31 | $2.03 | $2.97 | 62,260,500 |
| 2013-05-30 | $1.60 | $2.34 | 83,405,000 |
| 2013-05-29 | $2.61 | $3.82 | 119,560,400 |
| 2013-05-28 | $3.75 | $5.48 | 58,501,400 |
| 2013-05-24 | $2.81 | $4.11 | 66,850,600 |
| 2013-05-23 | $2.00 | $2.92 | 50,890,400 |
| 2013-05-22 | $1.67 | $2.44 | 45,350,000 |
| 2013-05-21 | $1.50 | $2.19 | 36,474,500 |
| 2013-05-20 | $1.37 | $2.00 | 29,879,200 |
| 2013-05-17 | $1.27 | $1.86 | 11,801,300 |
| 2013-05-16 | $1.20 | $1.75 | 45,597,700 |
| 2013-05-15 | $1.34 | $1.96 | 46,516,400 |
| 2013-05-14 | $1.15 | $1.68 | 35,260,200 |
| 2013-05-13 | $0.91 | $1.33 | 14,047,300 |
| 2013-05-10 | $0.84 | $1.23 | 9,120,500 |
| 2013-05-09 | $0.85 | $1.24 | 33,153,000 |
| 2013-05-08 | $0.88 | $1.29 | 32,247,700 |
| 2013-05-07 | $0.82 | $1.20 | 1,306,900 |
| 2013-05-06 | $0.82 | $1.20 | 2,400,400 |
| 2013-05-03 | $0.82 | $1.20 | 3,369,500 |
| 2013-05-02 | $0.82 | $1.20 | 2,004,400 |
| 2013-05-01 | $0.82 | $1.20 | 2,190,600 |
| 2013-04-30 | $0.81 | $1.18 | 3,244,800 |
| 2013-04-29 | $0.82 | $1.20 | 1,536,300 |
| 2013-04-26 | $0.82 | $1.20 | 1,646,300 |
| 2013-04-25 | $0.82 | $1.20 | 3,582,100 |
| 2013-04-24 | $0.82 | $1.20 | 5,125,300 |
| 2013-04-23 | $0.78 | $1.14 | 3,682,900 |
| 2013-04-22 | $0.78 | $1.14 | 2,772,300 |
| 2013-04-19 | $0.77 | $1.13 | 2,112,000 |
| 2013-04-18 | $0.76 | $1.11 | 2,455,100 |
| 2013-04-17 | $0.76 | $1.11 | 4,616,900 |
| 2013-04-16 | $0.76 | $1.11 | 4,491,700 |
| 2013-04-15 | $0.71 | $1.04 | 7,069,500 |
| 2013-04-12 | $0.70 | $1.02 | 8,625,600 |
| 2013-04-11 | $0.73 | $1.07 | 11,231,400 |
| 2013-04-10 | $0.79 | $1.16 | 7,031,200 |
| 2013-04-09 | $0.82 | $1.20 | 8,071,200 |
| 2013-04-08 | $0.86 | $1.26 | 6,029,700 |
| 2013-04-05 | $0.85 | $1.24 | 8,230,200 |
| 2013-04-04 | $0.81 | $1.18 | 7,480,100 |
| 2013-04-03 | $0.86 | $1.26 | 18,227,300 |
| 2013-04-02 | $0.87 | $1.27 | 35,058,700 |
| 2013-04-01 | $0.77 | $1.13 | 12,336,800 |
| 2013-03-28 | $0.68 | $0.99 | 19,188,700 |
| 2013-03-27 | $0.59 | $0.86 | 24,630,400 |
| 2013-03-26 | $0.75 | $1.10 | 11,826,700 |
| 2013-03-25 | $0.81 | $1.18 | 11,834,800 |
| 2013-03-22 | $0.78 | $1.14 | 22,051,300 |
| 2013-03-21 | $0.78 | $1.14 | 94,416,800 |
| 2013-03-20 | $1.08 | $1.58 | 45,452,500 |
| 2013-03-19 | $0.70 | $1.02 | 37,524,000 |
| 2013-03-18 | $0.52 | $0.76 | 28,648,400 |
| 2013-03-15 | $0.41 | $0.60 | 17,668,900 |
| 2013-03-14 | $0.30 | $0.44 | 1,260,900 |
| 2013-03-13 | $0.29 | $0.42 | 1,028,200 |
| 2013-03-12 | $0.29 | $0.42 | 913,700 |
| 2013-03-11 | $0.30 | $0.44 | 1,277,100 |
| 2013-03-08 | $0.30 | $0.44 | 1,333,200 |
| 2013-03-07 | $0.31 | $0.45 | 1,162,400 |
| 2013-03-06 | $0.32 | $0.47 | 5,130,600 |
| 2013-03-05 | $0.34 | $0.50 | 6,456,200 |
| 2013-03-04 | $0.30 | $0.44 | 1,227,100 |
| 2013-03-01 | $0.29 | $0.42 | 2,698,100 |
| 2013-02-28 | $0.28 | $0.41 | 655,700 |
| 2013-02-27 | $0.29 | $0.42 | 809,500 |
| 2013-02-26 | $0.29 | $0.42 | 1,672,800 |
| 2013-02-25 | $0.29 | $0.42 | 882,600 |
| 2013-02-22 | $0.29 | $0.42 | 1,746,900 |
| 2013-02-21 | $0.29 | $0.42 | 839,000 |
| 2013-02-20 | $0.29 | $0.42 | 1,482,300 |
| 2013-02-19 | $0.29 | $0.42 | 804,300 |
| 2013-02-15 | $0.30 | $0.44 | 492,500 |
| 2013-02-14 | $0.30 | $0.44 | 547,400 |
| 2013-02-13 | $0.29 | $0.42 | 1,426,500 |
| 2013-02-12 | $0.29 | $0.42 | 494,600 |
| 2013-02-11 | $0.29 | $0.42 | 485,000 |
| 2013-02-08 | $0.29 | $0.42 | 777,800 |
| 2013-02-07 | $0.29 | $0.42 | 437,500 |
| 2013-02-06 | $0.29 | $0.42 | 831,200 |
| 2013-02-05 | $0.30 | $0.44 | 761,700 |
| 2013-02-04 | $0.30 | $0.44 | 855,600 |
| 2013-02-01 | $0.29 | $0.42 | 1,057,400 |
| 2013-01-31 | $0.29 | $0.42 | 523,100 |
| 2013-01-30 | $0.29 | $0.42 | 708,200 |
| 2013-01-29 | $0.29 | $0.42 | 420,800 |
| 2013-01-28 | $0.28 | $0.41 | 895,900 |
| 2013-01-25 | $0.29 | $0.42 | 759,600 |
| 2013-01-24 | $0.29 | $0.42 | 416,800 |
| 2013-01-23 | $0.29 | $0.42 | 756,400 |
| 2013-01-22 | $0.29 | $0.42 | 601,100 |
| 2013-01-18 | $0.29 | $0.42 | 717,200 |
| 2013-01-17 | $0.29 | $0.42 | 787,000 |
| 2013-01-16 | $0.28 | $0.41 | 555,800 |
| 2013-01-15 | $0.29 | $0.42 | 777,600 |
| 2013-01-14 | $0.29 | $0.42 | 612,500 |
| 2013-01-11 | $0.29 | $0.42 | 708,600 |
| 2013-01-10 | $0.30 | $0.44 | 1,148,000 |
| 2013-01-09 | $0.30 | $0.44 | 787,400 |
| 2013-01-08 | $0.30 | $0.44 | 1,677,800 |
| 2013-01-07 | $0.31 | $0.45 | 2,804,800 |
| 2013-01-04 | $0.29 | $0.42 | 603,500 |
| 2013-01-03 | $0.29 | $0.42 | 785,100 |
| 2013-01-02 | $0.28 | $0.41 | 1,454,700 |