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
- 2009-02-09 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 | $2.65 | $2.65 | 5 |
| 2013-12-30 | $2.65 | $2.65 | 208 |
| 2013-12-27 | $2.65 | $2.65 | 90 |
| 2013-12-26 | $2.65 | $2.65 | 9 |
| 2013-12-24 | $2.65 | $2.65 | 57 |
| 2013-12-23 | $2.65 | $2.65 | 0 |
| 2013-12-20 | $2.65 | $2.65 | 369 |
| 2013-12-19 | $2.65 | $2.65 | 129 |
| 2013-12-18 | $2.65 | $2.65 | 318 |
| 2013-12-17 | $5.29 | $5.29 | 140 |
| 2013-12-16 | $5.29 | $5.29 | 113 |
| 2013-12-13 | $2.65 | $2.65 | 205 |
| 2013-12-12 | $7.94 | $7.94 | 2,141 |
| 2013-12-11 | $7.94 | $7.94 | 164 |
| 2013-12-10 | $5.29 | $5.29 | 83 |
| 2013-12-09 | $5.29 | $5.29 | 37 |
| 2013-12-06 | $7.94 | $7.94 | 37 |
| 2013-12-05 | $7.94 | $7.94 | 53 |
| 2013-12-04 | $5.29 | $5.29 | 75 |
| 2013-12-03 | $7.94 | $7.94 | 0 |
| 2013-12-02 | $7.94 | $7.94 | 28 |
| 2013-11-29 | $7.94 | $7.94 | 0 |
| 2013-11-27 | $7.94 | $7.94 | 0 |
| 2013-11-26 | $7.94 | $7.94 | 3 |
| 2013-11-25 | $5.29 | $5.29 | 265 |
| 2013-11-22 | $7.94 | $7.94 | 2 |
| 2013-11-21 | $5.29 | $5.29 | 113 |
| 2013-11-20 | $7.94 | $7.94 | 385 |
| 2013-11-19 | $7.94 | $7.94 | 75 |
| 2013-11-18 | $5.29 | $5.29 | 734 |
| 2013-11-15 | $5.29 | $5.29 | 45 |
| 2013-11-14 | $7.94 | $7.94 | 83 |
| 2013-11-13 | $10.59 | $10.59 | 0 |
| 2013-11-12 | $7.94 | $7.94 | 455 |
| 2013-11-11 | $7.94 | $7.94 | 12 |
| 2013-11-08 | $7.94 | $7.94 | 1,676 |
| 2013-11-07 | $10.59 | $10.59 | 0 |
| 2013-11-06 | $10.59 | $10.59 | 37 |
| 2013-11-05 | $10.59 | $10.59 | 25 |
| 2013-11-04 | $10.59 | $10.59 | 0 |
| 2013-11-01 | $10.59 | $10.59 | 5 |
| 2013-10-31 | $7.94 | $7.94 | 40 |
| 2013-10-30 | $10.59 | $10.59 | 5 |
| 2013-10-29 | $10.59 | $10.59 | 10 |
| 2013-10-28 | $7.94 | $7.94 | 0 |
| 2013-10-25 | $7.94 | $7.94 | 123 |
| 2013-10-24 | $7.94 | $7.94 | 49 |
| 2013-10-23 | $7.94 | $7.94 | 16 |
| 2013-10-22 | $10.59 | $10.59 | 126 |
| 2013-10-21 | $10.59 | $10.59 | 124 |
| 2013-10-18 | $10.59 | $10.59 | 23 |
| 2013-10-17 | $10.59 | $10.59 | 0 |
| 2013-10-16 | $10.59 | $10.59 | 0 |
| 2013-10-15 | $10.59 | $10.59 | 97 |
| 2013-10-14 | $10.59 | $10.59 | 70 |
| 2013-10-11 | $10.59 | $10.59 | 64 |
| 2013-10-10 | $7.94 | $7.94 | 120 |
| 2013-10-09 | $10.59 | $10.59 | 682 |
| 2013-10-08 | $10.59 | $10.59 | 2,920 |
| 2013-10-07 | $7.94 | $7.94 | 740 |
| 2013-10-04 | $7.94 | $7.94 | 18 |
| 2013-10-03 | $7.94 | $7.94 | 32 |
| 2013-10-02 | $7.94 | $7.94 | 0 |
| 2013-10-01 | $7.94 | $7.94 | 26 |
| 2013-09-30 | $7.94 | $7.94 | 0 |
| 2013-09-27 | $7.94 | $7.94 | 5 |
| 2013-09-26 | $7.94 | $7.94 | 25 |
| 2013-09-25 | $10.59 | $10.59 | 144 |
| 2013-09-24 | $10.59 | $10.59 | 745 |
| 2013-09-23 | $10.59 | $10.59 | 90 |
| 2013-09-20 | $13.24 | $13.24 | 7 |
| 2013-09-19 | $13.24 | $13.24 | 61 |
| 2013-09-18 | $10.59 | $10.59 | 9 |
| 2013-09-17 | $10.59 | $10.59 | 138 |
| 2013-09-16 | $13.24 | $13.24 | 84 |
| 2013-09-13 | $10.59 | $10.59 | 122 |
| 2013-09-12 | $10.59 | $10.59 | 223 |
| 2013-09-11 | $13.24 | $13.24 | 14 |
| 2013-09-10 | $13.24 | $13.24 | 56 |
| 2013-09-09 | $13.24 | $13.24 | 45 |
| 2013-09-06 | $15.88 | $15.88 | 83 |
| 2013-09-05 | $13.24 | $13.24 | 948 |
| 2013-09-04 | $13.24 | $13.24 | 368 |
| 2013-09-03 | $13.24 | $13.24 | 1,097 |
| 2013-08-30 | $15.88 | $15.88 | 1,058 |
| 2013-08-29 | $21.18 | $21.18 | 181 |
| 2013-08-28 | $21.18 | $21.18 | 107 |
| 2013-08-27 | $23.83 | $23.83 | 223 |
| 2013-08-26 | $18.53 | $18.53 | 1,699 |
| 2013-08-23 | $31.77 | $31.77 | 1,965 |
| 2013-08-22 | $21.18 | $21.18 | 2,915 |
| 2013-08-21 | $7.94 | $7.94 | 0 |
| 2013-08-20 | $7.94 | $7.94 | 14 |
| 2013-08-19 | $7.94 | $7.94 | 0 |
| 2013-08-16 | $7.94 | $7.94 | 211 |
| 2013-08-15 | $10.59 | $10.59 | 29 |
| 2013-08-14 | $10.59 | $10.59 | 502 |
| 2013-08-13 | $7.94 | $7.94 | 118 |
| 2013-08-12 | $10.59 | $10.59 | 61 |
| 2013-08-09 | $7.94 | $7.94 | 148 |
| 2013-08-08 | $7.94 | $7.94 | 45 |
| 2013-08-07 | $10.59 | $10.59 | 1 |
| 2013-08-06 | $13.24 | $13.24 | 0 |
| 2013-08-05 | $13.24 | $13.24 | 260 |
| 2013-08-02 | $7.94 | $7.94 | 6 |
| 2013-08-01 | $13.24 | $13.24 | 314 |
| 2013-07-31 | $10.59 | $10.59 | 286 |
| 2013-07-30 | $10.59 | $10.59 | 1,346 |
| 2013-07-29 | $10.59 | $10.59 | 0 |
| 2013-07-26 | $10.59 | $10.59 | 34 |
| 2013-07-25 | $10.59 | $10.59 | 134 |
| 2013-07-24 | $7.94 | $7.94 | 38 |
| 2013-07-23 | $7.94 | $7.94 | 117 |
| 2013-07-22 | $10.59 | $10.59 | 108 |
| 2013-07-19 | $10.59 | $10.59 | 0 |
| 2013-07-18 | $10.59 | $10.59 | 321 |
| 2013-07-17 | $13.24 | $13.24 | 1,425 |
| 2013-07-16 | $13.24 | $13.24 | 1,305 |
| 2013-07-15 | $7.94 | $7.94 | 41 |
| 2013-07-12 | $7.94 | $7.94 | 153 |
| 2013-07-11 | $7.94 | $7.94 | 0 |
| 2013-07-10 | $7.94 | $7.94 | 0 |
| 2013-07-09 | $7.94 | $7.94 | 37 |
| 2013-07-08 | $7.94 | $7.94 | 0 |
| 2013-07-05 | $7.94 | $7.94 | 20 |
| 2013-07-03 | $7.94 | $7.94 | 0 |
| 2013-07-02 | $7.94 | $7.94 | 0 |
| 2013-07-01 | $7.94 | $7.94 | 7 |
| 2013-06-28 | $7.94 | $7.94 | 18 |
| 2013-06-27 | $7.94 | $7.94 | 2 |
| 2013-06-26 | $7.94 | $7.94 | 3 |
| 2013-06-25 | $7.94 | $7.94 | 123 |
| 2013-06-24 | $10.59 | $10.59 | 0 |
| 2013-06-21 | $10.59 | $10.59 | 0 |
| 2013-06-20 | $10.59 | $10.59 | 0 |
| 2013-06-19 | $10.59 | $10.59 | 0 |
| 2013-06-18 | $10.59 | $10.59 | 40 |
| 2013-06-17 | $13.24 | $13.24 | 140 |
| 2013-06-14 | $10.59 | $10.59 | 0 |
| 2013-06-13 | $10.59 | $10.59 | 9 |
| 2013-06-12 | $10.59 | $10.59 | 0 |
| 2013-06-11 | $10.59 | $10.59 | 85 |
| 2013-06-10 | $7.94 | $7.94 | 92 |
| 2013-06-07 | $10.59 | $10.59 | 243 |
| 2013-06-06 | $13.24 | $13.24 | 124 |
| 2013-06-05 | $10.59 | $10.59 | 0 |
| 2013-06-04 | $10.59 | $10.59 | 0 |
| 2013-06-03 | $10.59 | $10.59 | 0 |
| 2013-05-31 | $10.59 | $10.59 | 42 |
| 2013-05-30 | $10.59 | $10.59 | 0 |
| 2013-05-29 | $10.59 | $10.59 | 0 |
| 2013-05-28 | $10.59 | $10.59 | 41 |
| 2013-05-24 | $10.59 | $10.59 | 5 |
| 2013-05-23 | $10.59 | $10.59 | 0 |
| 2013-05-22 | $7.94 | $7.94 | 558 |
| 2013-05-21 | $7.94 | $7.94 | 275 |
| 2013-05-20 | $7.94 | $7.94 | 0 |
| 2013-05-17 | $10.59 | $10.59 | 97 |
| 2013-05-16 | $10.59 | $10.59 | 19 |
| 2013-05-15 | $13.24 | $13.24 | 34 |
| 2013-05-14 | $7.94 | $7.94 | 0 |
| 2013-05-13 | $7.94 | $7.94 | 77 |
| 2013-05-10 | $10.59 | $10.59 | 0 |
| 2013-05-09 | $10.59 | $10.59 | 72 |
| 2013-05-08 | $10.59 | $10.59 | 289 |
| 2013-05-07 | $10.59 | $10.59 | 109 |
| 2013-05-06 | $7.94 | $7.94 | 0 |
| 2013-05-03 | $7.94 | $7.94 | 149 |
| 2013-05-02 | $10.59 | $10.59 | 42 |
| 2013-05-01 | $10.59 | $10.59 | 216 |
| 2013-04-30 | $7.94 | $7.94 | 112 |
| 2013-04-29 | $10.59 | $10.59 | 122 |
| 2013-04-26 | $10.59 | $10.59 | 80 |
| 2013-04-25 | $13.24 | $13.24 | 143 |
| 2013-04-24 | $13.24 | $13.24 | 125 |
| 2013-04-23 | $15.88 | $15.88 | 0 |
| 2013-04-22 | $10.59 | $10.59 | 106 |
| 2013-04-19 | $15.88 | $15.88 | 3 |
| 2013-04-18 | $10.59 | $10.59 | 244 |
| 2013-04-17 | $15.88 | $15.88 | 429 |
| 2013-04-16 | $10.59 | $10.59 | 338 |
| 2013-04-15 | $13.24 | $13.24 | 188 |
| 2013-04-12 | $15.88 | $15.88 | 269 |
| 2013-04-11 | $13.24 | $13.24 | 312 |
| 2013-04-10 | $13.24 | $13.24 | 88 |
| 2013-04-09 | $13.24 | $13.24 | 567 |
| 2013-04-08 | $13.24 | $13.24 | 697 |
| 2013-04-05 | $13.24 | $13.24 | 1,818 |
| 2013-04-04 | $15.88 | $15.88 | 3,010 |
| 2013-04-03 | $23.83 | $23.83 | 457 |
| 2013-04-02 | $23.83 | $23.83 | 215 |
| 2013-04-01 | $26.47 | $26.47 | 495 |
| 2013-03-28 | $26.47 | $26.47 | 751 |
| 2013-03-27 | $29.12 | $29.12 | 449 |
| 2013-03-26 | $26.47 | $26.47 | 749 |
| 2013-03-25 | $37.06 | $37.06 | 760 |
| 2013-03-22 | $39.71 | $39.71 | 1,172 |
| 2013-03-21 | $39.71 | $39.71 | 1,070 |
| 2013-03-20 | $37.06 | $37.06 | 1,666 |
| 2013-03-19 | $29.12 | $29.12 | 634 |
| 2013-03-18 | $37.06 | $37.06 | 1,630 |
| 2013-03-15 | $37.06 | $37.06 | 902 |
| 2013-03-14 | $29.12 | $29.12 | 1,006 |
| 2013-03-13 | $26.47 | $26.47 | 1,684 |
| 2013-03-12 | $23.83 | $23.83 | 5,159 |
| 2013-03-11 | $7.94 | $7.94 | 215 |
| 2013-03-08 | $7.94 | $7.94 | 44 |
| 2013-03-07 | $7.94 | $7.94 | 0 |
| 2013-03-06 | $7.94 | $7.94 | 146 |
| 2013-03-05 | $7.94 | $7.94 | 138 |
| 2013-03-04 | $7.94 | $7.94 | 14 |
| 2013-03-01 | $7.94 | $7.94 | 0 |
| 2013-02-28 | $7.94 | $7.94 | 45 |
| 2013-02-27 | $7.94 | $7.94 | 1 |
| 2013-02-26 | $7.94 | $7.94 | 3 |
| 2013-02-25 | $7.94 | $7.94 | 113 |
| 2013-02-22 | $5.29 | $5.29 | 113 |
| 2013-02-21 | $7.94 | $7.94 | 173 |
| 2013-02-20 | $7.94 | $7.94 | 177 |
| 2013-02-19 | $7.94 | $7.94 | 134 |
| 2013-02-15 | $7.94 | $7.94 | 269 |
| 2013-02-14 | $10.59 | $10.59 | 241 |
| 2013-02-13 | $5.29 | $5.29 | 884 |
| 2013-02-12 | $7.94 | $7.94 | 152 |
| 2013-02-11 | $15.88 | $15.88 | 12 |
| 2013-02-08 | $15.88 | $15.88 | 373 |
| 2013-02-07 | $10.59 | $10.59 | 379 |
| 2013-02-06 | $10.59 | $10.59 | 321 |
| 2013-02-05 | $5.29 | $5.29 | 0 |
| 2013-02-04 | $5.29 | $5.29 | 70 |
| 2013-02-01 | $10.59 | $10.59 | 0 |
| 2013-01-31 | $10.59 | $10.59 | 0 |
| 2013-01-30 | $5.29 | $5.29 | 0 |
| 2013-01-29 | $5.29 | $5.29 | 0 |
| 2013-01-28 | $10.59 | $10.59 | 0 |
| 2013-01-25 | $10.59 | $10.59 | 0 |
| 2013-01-24 | $5.29 | $5.29 | 54 |
| 2013-01-23 | $7.94 | $7.94 | 25 |
| 2013-01-22 | $7.94 | $7.94 | 0 |
| 2013-01-18 | $7.94 | $7.94 | 0 |
| 2013-01-17 | $7.94 | $7.94 | 0 |
| 2013-01-16 | $7.94 | $7.94 | 20 |
| 2013-01-15 | $10.59 | $10.59 | 4 |
| 2013-01-14 | $10.59 | $10.59 | 0 |
| 2013-01-11 | $10.59 | $10.59 | 0 |
| 2013-01-10 | $10.59 | $10.59 | 18 |
| 2013-01-09 | $7.94 | $7.94 | 0 |
| 2013-01-08 | $7.94 | $7.94 | 1 |
| 2013-01-07 | $7.94 | $7.94 | 3 |
| 2013-01-04 | $10.59 | $10.59 | 6 |
| 2013-01-03 | $10.59 | $10.59 | 42 |
| 2013-01-02 | $10.59 | $10.59 | 41 |