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
- 1977-01-03 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 | $3.01 | $4.96 | 7,265,100 |
| 2013-12-30 | $3.02 | $4.98 | 5,470,500 |
| 2013-12-27 | $3.01 | $4.96 | 8,947,200 |
| 2013-12-26 | $3.09 | $5.09 | 4,314,800 |
| 2013-12-24 | $3.12 | $5.14 | 4,744,400 |
| 2013-12-23 | $3.14 | $5.17 | 13,189,400 |
| 2013-12-20 | $3.10 | $5.11 | 30,273,300 |
| 2013-12-19 | $3.14 | $5.17 | 45,555,800 |
| 2013-12-18 | $2.88 | $4.75 | 25,578,200 |
| 2013-12-17 | $2.72 | $4.48 | 10,023,900 |
| 2013-12-16 | $2.76 | $4.55 | 16,855,200 |
| 2013-12-13 | $2.78 | $4.58 | 29,740,300 |
| 2013-12-12 | $2.75 | $4.53 | 27,973,500 |
| 2013-12-11 | $2.57 | $4.23 | 8,235,400 |
| 2013-12-10 | $2.65 | $4.37 | 14,018,300 |
| 2013-12-09 | $2.50 | $4.12 | 22,868,500 |
| 2013-12-06 | $2.71 | $4.47 | 9,547,500 |
| 2013-12-05 | $2.73 | $4.50 | 5,213,000 |
| 2013-12-04 | $2.76 | $4.55 | 9,086,100 |
| 2013-12-03 | $2.74 | $4.51 | 10,686,900 |
| 2013-12-02 | $2.82 | $4.65 | 19,297,600 |
| 2013-11-29 | $2.65 | $4.37 | 5,124,600 |
| 2013-11-27 | $2.71 | $4.47 | 7,643,900 |
| 2013-11-26 | $2.75 | $4.53 | 13,836,900 |
| 2013-11-25 | $2.80 | $4.61 | 13,350,100 |
| 2013-11-22 | $2.73 | $4.50 | 40,066,400 |
| 2013-11-21 | $2.92 | $4.81 | 35,439,400 |
| 2013-11-20 | $2.76 | $4.55 | 47,059,200 |
| 2013-11-19 | $2.53 | $4.17 | 52,158,300 |
| 2013-11-18 | $2.92 | $4.81 | 84,634,500 |
| 2013-11-15 | $3.30 | $5.44 | 79,556,200 |
| 2013-11-14 | $3.06 | $5.04 | 112,920,400 |
| 2013-11-13 | $2.62 | $4.32 | 55,089,800 |
| 2013-11-12 | $2.40 | $3.95 | 14,604,800 |
| 2013-11-11 | $2.35 | $3.87 | 13,122,000 |
| 2013-11-08 | $2.33 | $3.84 | 17,541,500 |
| 2013-11-07 | $2.41 | $3.97 | 12,140,200 |
| 2013-11-06 | $2.30 | $3.79 | 23,143,000 |
| 2013-11-05 | $2.34 | $3.86 | 24,947,400 |
| 2013-11-04 | $2.38 | $3.92 | 15,920,700 |
| 2013-11-01 | $2.41 | $3.97 | 23,816,000 |
| 2013-10-31 | $2.34 | $3.86 | 29,576,300 |
| 2013-10-30 | $2.21 | $3.64 | 43,396,000 |
| 2013-10-29 | $2.42 | $3.99 | 36,316,200 |
| 2013-10-28 | $2.40 | $3.95 | 51,834,000 |
| 2013-10-25 | $2.20 | $3.62 | 34,885,300 |
| 2013-10-24 | $1.94 | $3.20 | 122,999,400 |
| 2013-10-23 | $2.21 | $3.64 | 88,529,200 |
| 2013-10-22 | $1.77 | $2.92 | 38,233,500 |
| 2013-10-21 | $1.61 | $2.65 | 12,387,800 |
| 2013-10-18 | $1.54 | $2.54 | 6,366,500 |
| 2013-10-17 | $1.53 | $2.52 | 14,246,700 |
| 2013-10-16 | $1.57 | $2.59 | 13,906,800 |
| 2013-10-15 | $1.63 | $2.69 | 7,766,500 |
| 2013-10-14 | $1.61 | $2.65 | 6,307,900 |
| 2013-10-11 | $1.63 | $2.69 | 11,111,300 |
| 2013-10-10 | $1.60 | $2.64 | 11,510,100 |
| 2013-10-09 | $1.56 | $2.57 | 26,883,400 |
| 2013-10-08 | $1.61 | $2.65 | 30,668,600 |
| 2013-10-07 | $1.53 | $2.52 | 17,194,600 |
| 2013-10-04 | $1.49 | $2.46 | 9,693,600 |
| 2013-10-03 | $1.48 | $2.44 | 33,265,300 |
| 2013-10-02 | $1.54 | $2.54 | 42,589,700 |
| 2013-10-01 | $1.38 | $2.27 | 13,381,000 |
| 2013-09-30 | $1.31 | $2.16 | 5,590,400 |
| 2013-09-27 | $1.30 | $2.14 | 4,817,000 |
| 2013-09-26 | $1.33 | $2.19 | 8,777,200 |
| 2013-09-25 | $1.28 | $2.11 | 7,169,800 |
| 2013-09-24 | $1.31 | $2.16 | 9,916,000 |
| 2013-09-23 | $1.36 | $2.24 | 15,753,600 |
| 2013-09-20 | $1.33 | $2.19 | 24,569,600 |
| 2013-09-19 | $1.25 | $2.06 | 12,349,300 |
| 2013-09-18 | $1.17 | $1.93 | 5,457,200 |
| 2013-09-17 | $1.18 | $1.94 | 6,375,200 |
| 2013-09-16 | $1.20 | $1.98 | 10,836,000 |
| 2013-09-13 | $1.16 | $1.91 | 20,101,100 |
| 2013-09-12 | $1.08 | $1.78 | 21,353,700 |
| 2013-09-11 | $1.17 | $1.93 | 15,299,200 |
| 2013-09-10 | $1.22 | $2.01 | 5,680,300 |
| 2013-09-09 | $1.23 | $2.03 | 4,080,500 |
| 2013-09-06 | $1.24 | $2.04 | 4,074,200 |
| 2013-09-05 | $1.23 | $2.03 | 6,800,600 |
| 2013-09-04 | $1.27 | $2.09 | 6,939,400 |
| 2013-09-03 | $1.25 | $2.06 | 6,539,600 |
| 2013-08-30 | $1.22 | $2.01 | 4,701,200 |
| 2013-08-29 | $1.23 | $2.03 | 4,348,900 |
| 2013-08-28 | $1.26 | $2.08 | 7,098,100 |
| 2013-08-27 | $1.23 | $2.03 | 9,621,000 |
| 2013-08-26 | $1.29 | $2.13 | 7,840,500 |
| 2013-08-23 | $1.32 | $2.17 | 6,990,700 |
| 2013-08-22 | $1.32 | $2.17 | 4,721,300 |
| 2013-08-21 | $1.30 | $2.14 | 8,829,600 |
| 2013-08-20 | $1.26 | $2.08 | 11,300,700 |
| 2013-08-19 | $1.31 | $2.16 | 13,367,100 |
| 2013-08-16 | $1.36 | $2.24 | 19,698,100 |
| 2013-08-15 | $1.32 | $2.17 | 28,938,800 |
| 2013-08-14 | $1.23 | $2.03 | 43,544,700 |
| 2013-08-13 | $1.39 | $2.29 | 25,284,600 |
| 2013-08-12 | $1.48 | $2.44 | 7,894,600 |
| 2013-08-09 | $1.50 | $2.47 | 14,702,000 |
| 2013-08-08 | $1.55 | $2.55 | 23,392,100 |
| 2013-08-07 | $1.54 | $2.54 | 23,556,100 |
| 2013-08-06 | $1.51 | $2.49 | 42,856,000 |
| 2013-08-05 | $1.79 | $2.95 | 43,127,600 |
| 2013-08-02 | $1.56 | $2.57 | 4,821,400 |
| 2013-08-01 | $1.54 | $2.54 | 5,950,100 |
| 2013-07-31 | $1.54 | $2.54 | 5,143,900 |
| 2013-07-30 | $1.55 | $2.55 | 8,763,300 |
| 2013-07-29 | $1.54 | $2.54 | 9,401,400 |
| 2013-07-26 | $1.58 | $2.60 | 8,479,100 |
| 2013-07-25 | $1.53 | $2.52 | 9,742,500 |
| 2013-07-24 | $1.50 | $2.47 | 17,602,600 |
| 2013-07-23 | $1.54 | $2.54 | 29,213,200 |
| 2013-07-22 | $1.61 | $2.65 | 35,716,900 |
| 2013-07-19 | $1.41 | $2.32 | 12,589,100 |
| 2013-07-18 | $1.44 | $2.37 | 8,389,300 |
| 2013-07-17 | $1.47 | $2.42 | 8,264,700 |
| 2013-07-16 | $1.50 | $2.47 | 8,733,600 |
| 2013-07-15 | $1.53 | $2.52 | 10,531,800 |
| 2013-07-12 | $1.47 | $2.42 | 20,442,800 |
| 2013-07-11 | $1.46 | $2.41 | 31,922,500 |
| 2013-07-10 | $1.53 | $2.52 | 28,989,900 |
| 2013-07-09 | $1.62 | $2.67 | 21,075,100 |
| 2013-07-08 | $1.73 | $2.85 | 26,877,100 |
| 2013-07-05 | $1.67 | $2.75 | 18,539,400 |
| 2013-07-03 | $1.60 | $2.64 | 27,120,900 |
| 2013-07-02 | $1.68 | $2.77 | 46,582,900 |
| 2013-07-01 | $1.51 | $2.49 | 29,667,600 |
| 2013-06-28 | $1.41 | $2.32 | 37,759,700 |
| 2013-06-27 | $1.39 | $2.29 | 79,321,600 |
| 2013-06-26 | $1.18 | $1.94 | 143,044,700 |
| 2013-06-25 | $1.57 | $2.59 | 33,156,100 |
| 2013-06-24 | $1.80 | $2.97 | 10,863,900 |
| 2013-06-21 | $1.85 | $3.05 | 18,681,300 |
| 2013-06-20 | $1.73 | $2.85 | 18,303,200 |
| 2013-06-19 | $1.84 | $3.03 | 33,252,600 |
| 2013-06-18 | $1.90 | $3.13 | 24,297,400 |
| 2013-06-17 | $1.69 | $2.78 | 30,256,700 |
| 2013-06-14 | $1.53 | $2.52 | 101,886,300 |
| 2013-06-13 | $1.84 | $3.03 | 18,343,100 |
| 2013-06-12 | $1.94 | $3.20 | 10,889,400 |
| 2013-06-11 | $1.98 | $3.26 | 21,184,800 |
| 2013-06-10 | $1.91 | $3.15 | 34,007,100 |
| 2013-06-07 | $1.98 | $3.26 | 43,194,100 |
| 2013-06-06 | $1.99 | $3.28 | 53,637,100 |
| 2013-06-05 | $1.82 | $3.00 | 92,947,100 |
| 2013-06-04 | $2.24 | $3.69 | 82,930,400 |
| 2013-06-03 | $2.53 | $4.17 | 91,557,000 |
| 2013-05-31 | $2.10 | $3.46 | 162,273,300 |
| 2013-05-30 | $1.73 | $2.85 | 205,768,400 |
| 2013-05-29 | $2.90 | $4.78 | 272,292,600 |
| 2013-05-28 | $4.08 | $6.72 | 132,826,500 |
| 2013-05-24 | $2.97 | $4.89 | 156,286,600 |
| 2013-05-23 | $2.10 | $3.46 | 112,626,300 |
| 2013-05-22 | $1.83 | $3.02 | 112,416,100 |
| 2013-05-21 | $1.71 | $2.82 | 110,548,100 |
| 2013-05-20 | $1.54 | $2.54 | 48,950,700 |
| 2013-05-17 | $1.35 | $2.22 | 30,069,600 |
| 2013-05-16 | $1.27 | $2.09 | 112,414,000 |
| 2013-05-15 | $1.42 | $2.34 | 130,357,700 |
| 2013-05-14 | $1.20 | $1.98 | 82,251,100 |
| 2013-05-13 | $0.95 | $1.57 | 28,203,000 |
| 2013-05-10 | $0.88 | $1.45 | 16,872,800 |
| 2013-05-09 | $0.87 | $1.43 | 75,017,800 |
| 2013-05-08 | $0.90 | $1.48 | 61,525,100 |
| 2013-05-07 | $0.82 | $1.35 | 3,263,400 |
| 2013-05-06 | $0.82 | $1.35 | 4,967,800 |
| 2013-05-03 | $0.82 | $1.35 | 8,685,800 |
| 2013-05-02 | $0.82 | $1.35 | 5,002,200 |
| 2013-05-01 | $0.83 | $1.37 | 7,572,500 |
| 2013-04-30 | $0.83 | $1.37 | 10,687,400 |
| 2013-04-29 | $0.83 | $1.37 | 5,803,700 |
| 2013-04-26 | $0.83 | $1.37 | 8,150,500 |
| 2013-04-25 | $0.82 | $1.35 | 9,999,500 |
| 2013-04-24 | $0.82 | $1.35 | 11,336,700 |
| 2013-04-23 | $0.79 | $1.30 | 7,827,500 |
| 2013-04-22 | $0.79 | $1.30 | 6,875,900 |
| 2013-04-19 | $0.80 | $1.32 | 7,941,300 |
| 2013-04-18 | $0.79 | $1.30 | 5,559,500 |
| 2013-04-17 | $0.79 | $1.30 | 13,037,800 |
| 2013-04-16 | $0.81 | $1.33 | 13,421,000 |
| 2013-04-15 | $0.76 | $1.25 | 16,396,200 |
| 2013-04-12 | $0.73 | $1.20 | 18,151,500 |
| 2013-04-11 | $0.75 | $1.24 | 26,792,800 |
| 2013-04-10 | $0.81 | $1.33 | 27,024,200 |
| 2013-04-09 | $0.86 | $1.42 | 16,402,800 |
| 2013-04-08 | $0.90 | $1.48 | 17,210,800 |
| 2013-04-05 | $0.87 | $1.43 | 19,775,000 |
| 2013-04-04 | $0.85 | $1.40 | 17,712,800 |
| 2013-04-03 | $0.90 | $1.48 | 49,373,500 |
| 2013-04-02 | $0.90 | $1.48 | 98,220,500 |
| 2013-04-01 | $0.80 | $1.32 | 34,468,500 |
| 2013-03-28 | $0.69 | $1.14 | 54,757,100 |
| 2013-03-27 | $0.60 | $0.99 | 49,341,600 |
| 2013-03-26 | $0.78 | $1.29 | 28,359,600 |
| 2013-03-25 | $0.83 | $1.37 | 39,418,900 |
| 2013-03-22 | $0.79 | $1.30 | 54,637,800 |
| 2013-03-21 | $0.78 | $1.29 | 203,276,800 |
| 2013-03-20 | $1.08 | $1.78 | 110,684,700 |
| 2013-03-19 | $0.72 | $1.19 | 86,287,300 |
| 2013-03-18 | $0.52 | $0.86 | 64,421,400 |
| 2013-03-15 | $0.40 | $0.66 | 49,042,500 |
| 2013-03-14 | $0.30 | $0.49 | 1,637,300 |
| 2013-03-13 | $0.29 | $0.48 | 1,384,900 |
| 2013-03-12 | $0.29 | $0.48 | 1,701,300 |
| 2013-03-11 | $0.29 | $0.48 | 1,708,900 |
| 2013-03-08 | $0.29 | $0.48 | 2,636,800 |
| 2013-03-07 | $0.30 | $0.49 | 3,904,500 |
| 2013-03-06 | $0.30 | $0.49 | 8,841,800 |
| 2013-03-05 | $0.32 | $0.53 | 14,712,700 |
| 2013-03-04 | $0.29 | $0.48 | 2,335,100 |
| 2013-03-01 | $0.29 | $0.48 | 4,902,600 |
| 2013-02-28 | $0.28 | $0.46 | 1,555,600 |
| 2013-02-27 | $0.28 | $0.46 | 1,628,100 |
| 2013-02-26 | $0.28 | $0.46 | 2,132,300 |
| 2013-02-25 | $0.28 | $0.46 | 2,112,700 |
| 2013-02-22 | $0.28 | $0.46 | 3,267,900 |
| 2013-02-21 | $0.29 | $0.48 | 3,363,400 |
| 2013-02-20 | $0.29 | $0.48 | 4,044,000 |
| 2013-02-19 | $0.29 | $0.48 | 1,502,700 |
| 2013-02-15 | $0.29 | $0.48 | 1,514,300 |
| 2013-02-14 | $0.29 | $0.48 | 2,316,700 |
| 2013-02-13 | $0.29 | $0.48 | 2,953,600 |
| 2013-02-12 | $0.29 | $0.48 | 2,951,700 |
| 2013-02-11 | $0.29 | $0.48 | 2,111,200 |
| 2013-02-08 | $0.29 | $0.48 | 2,083,000 |
| 2013-02-07 | $0.29 | $0.48 | 2,093,200 |
| 2013-02-06 | $0.29 | $0.48 | 1,470,100 |
| 2013-02-05 | $0.29 | $0.48 | 1,725,000 |
| 2013-02-04 | $0.29 | $0.48 | 3,761,500 |
| 2013-02-01 | $0.28 | $0.46 | 2,448,300 |
| 2013-01-31 | $0.28 | $0.46 | 1,064,900 |
| 2013-01-30 | $0.28 | $0.46 | 1,742,900 |
| 2013-01-29 | $0.28 | $0.46 | 1,093,900 |
| 2013-01-28 | $0.28 | $0.46 | 1,226,700 |
| 2013-01-25 | $0.28 | $0.46 | 2,212,900 |
| 2013-01-24 | $0.28 | $0.46 | 2,275,200 |
| 2013-01-23 | $0.28 | $0.46 | 3,251,800 |
| 2013-01-22 | $0.28 | $0.46 | 2,198,300 |
| 2013-01-18 | $0.28 | $0.46 | 2,222,100 |
| 2013-01-17 | $0.28 | $0.46 | 3,963,400 |
| 2013-01-16 | $0.27 | $0.44 | 3,332,800 |
| 2013-01-15 | $0.28 | $0.46 | 1,353,400 |
| 2013-01-14 | $0.28 | $0.46 | 2,052,400 |
| 2013-01-11 | $0.28 | $0.46 | 2,106,500 |
| 2013-01-10 | $0.28 | $0.46 | 2,639,600 |
| 2013-01-09 | $0.29 | $0.48 | 2,625,100 |
| 2013-01-08 | $0.29 | $0.48 | 8,377,800 |
| 2013-01-07 | $0.30 | $0.49 | 23,049,800 |
| 2013-01-04 | $0.26 | $0.43 | 1,688,700 |
| 2013-01-03 | $0.26 | $0.43 | 2,112,900 |
| 2013-01-02 | $0.27 | $0.44 | 3,074,600 |