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
- 2009-10-22 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 | $0.38 | $0.38 | 2,125 |
| 2013-12-30 | $0.50 | $0.50 | 875 |
| 2013-12-27 | $0.44 | $0.44 | 1,140 |
| 2013-12-26 | $0.44 | $0.44 | 350 |
| 2013-12-24 | $0.36 | $0.36 | 700 |
| 2013-12-23 | $0.36 | $0.36 | 215 |
| 2013-12-20 | $0.32 | $0.32 | 8,480 |
| 2013-12-19 | $0.56 | $0.56 | 1,500 |
| 2013-12-18 | $0.28 | $0.28 | 2,485 |
| 2013-12-17 | $0.68 | $0.68 | 150 |
| 2013-12-16 | $0.66 | $0.66 | 800 |
| 2013-12-13 | $0.66 | $0.66 | 390 |
| 2013-12-12 | $0.35 | $0.35 | 355 |
| 2013-12-11 | $0.58 | $0.58 | 446 |
| 2013-12-10 | $0.57 | $0.57 | 2,750 |
| 2013-12-09 | $0.46 | $0.46 | 0 |
| 2013-12-06 | $0.46 | $0.46 | 275 |
| 2013-12-05 | $0.46 | $0.46 | 0 |
| 2013-12-04 | $0.46 | $0.46 | 75 |
| 2013-12-03 | $0.47 | $0.47 | 1,100 |
| 2013-12-02 | $0.56 | $0.56 | 1,250 |
| 2013-11-29 | $0.76 | $0.76 | 0 |
| 2013-11-27 | $0.76 | $0.76 | 150 |
| 2013-11-26 | $0.71 | $0.71 | 150 |
| 2013-11-25 | $0.46 | $0.46 | 95 |
| 2013-11-22 | $0.54 | $0.54 | 4,530 |
| 2013-11-21 | $0.56 | $0.56 | 0 |
| 2013-11-20 | $0.56 | $0.56 | 5 |
| 2013-11-19 | $0.72 | $0.72 | 25 |
| 2013-11-18 | $0.74 | $0.74 | 22,950 |
| 2013-11-15 | $0.66 | $0.66 | 2,500 |
| 2013-11-14 | $0.66 | $0.66 | 7,225 |
| 2013-11-13 | $0.80 | $0.80 | 8,250 |
| 2013-11-12 | $1.01 | $1.01 | 744 |
| 2013-11-11 | $0.80 | $0.80 | 250 |
| 2013-11-08 | $0.80 | $0.80 | 50 |
| 2013-11-07 | $0.90 | $0.90 | 0 |
| 2013-11-06 | $0.90 | $0.90 | 1,250 |
| 2013-11-05 | $0.96 | $0.96 | 750 |
| 2013-11-04 | $0.92 | $0.92 | 250 |
| 2013-11-01 | $1.02 | $1.02 | 22 |
| 2013-10-31 | $0.90 | $0.90 | 7,722 |
| 2013-10-30 | $0.76 | $0.76 | 500 |
| 2013-10-29 | $1.05 | $1.05 | 3,500 |
| 2013-10-28 | $1.02 | $1.02 | 215 |
| 2013-10-25 | $1.10 | $1.10 | 2,500 |
| 2013-10-24 | $1.25 | $1.25 | 7,783 |
| 2013-10-23 | $1.22 | $1.22 | 55 |
| 2013-10-22 | $1.13 | $1.13 | 11,468 |
| 2013-10-21 | $1.10 | $1.10 | 7,502 |
| 2013-10-18 | $1.20 | $1.20 | 0 |
| 2013-10-17 | $1.20 | $1.20 | 350 |
| 2013-10-16 | $1.16 | $1.16 | 0 |
| 2013-10-15 | $1.16 | $1.16 | 545 |
| 2013-10-14 | $1.14 | $1.14 | 153 |
| 2013-10-11 | $1.36 | $1.36 | 725 |
| 2013-10-10 | $1.34 | $1.34 | 56 |
| 2013-10-09 | $1.61 | $1.61 | 0 |
| 2013-10-08 | $1.61 | $1.61 | 121 |
| 2013-10-07 | $1.65 | $1.65 | 1,000 |
| 2013-10-04 | $1.31 | $1.31 | 200 |
| 2013-10-03 | $1.30 | $1.30 | 250 |
| 2013-10-02 | $1.46 | $1.46 | 1,975 |
| 2013-10-01 | $1.46 | $1.46 | 2,525 |
| 2013-09-30 | $1.46 | $1.46 | 250 |
| 2013-09-27 | $1.57 | $1.57 | 0 |
| 2013-09-26 | $1.57 | $1.57 | 675 |
| 2013-09-25 | $1.71 | $1.71 | 750 |
| 2013-09-24 | $1.66 | $1.66 | 170 |
| 2013-09-23 | $1.65 | $1.65 | 1,800 |
| 2013-09-20 | $1.60 | $1.60 | 3,486 |
| 2013-09-19 | $1.80 | $1.80 | 90 |
| 2013-09-18 | $1.70 | $1.70 | 5,260 |
| 2013-09-17 | $1.51 | $1.51 | 350 |
| 2013-09-16 | $1.79 | $1.79 | 50 |
| 2013-09-13 | $1.50 | $1.50 | 250 |
| 2013-09-12 | $1.69 | $1.69 | 3,401 |
| 2013-09-11 | $1.65 | $1.65 | 6,035 |
| 2013-09-10 | $1.80 | $1.80 | 26,425 |
| 2013-09-09 | $2.51 | $2.51 | 1,726 |
| 2013-09-06 | $2.60 | $2.60 | 235 |
| 2013-09-05 | $2.77 | $2.77 | 0 |
| 2013-09-04 | $2.77 | $2.77 | 625 |
| 2013-09-03 | $2.40 | $2.40 | 3,810 |
| 2013-08-30 | $2.73 | $2.73 | 4,162 |
| 2013-08-29 | $3.34 | $3.34 | 1,931 |
| 2013-08-28 | $3.44 | $3.44 | 375 |
| 2013-08-27 | $3.36 | $3.36 | 8,475 |
| 2013-08-26 | $3.04 | $3.04 | 4,107 |
| 2013-08-23 | $3.19 | $3.19 | 17,981 |
| 2013-08-22 | $2.76 | $2.76 | 3,281 |
| 2013-08-21 | $2.92 | $2.92 | 2,410 |
| 2013-08-20 | $2.95 | $2.95 | 1,715 |
| 2013-08-19 | $2.76 | $2.76 | 4,437 |
| 2013-08-16 | $3.10 | $3.10 | 21,020 |
| 2013-08-15 | $1.90 | $1.90 | 3,175 |
| 2013-08-14 | $1.94 | $1.94 | 3,000 |
| 2013-08-13 | $1.74 | $1.74 | 2,162 |
| 2013-08-12 | $2.08 | $2.08 | 5,900 |
| 2013-08-09 | $1.84 | $1.84 | 1,080 |
| 2013-08-08 | $2.20 | $2.20 | 16,594 |
| 2013-08-07 | $2.10 | $2.10 | 1,613 |
| 2013-08-06 | $2.00 | $2.00 | 2,034 |
| 2013-08-05 | $1.77 | $1.77 | 212 |
| 2013-08-02 | $1.47 | $1.47 | 1,900 |
| 2013-08-01 | $1.53 | $1.53 | 0 |
| 2013-07-31 | $1.53 | $1.53 | 2,170 |
| 2013-07-30 | $1.65 | $1.65 | 5,025 |
| 2013-07-29 | $1.20 | $1.20 | 15,038 |
| 2013-07-26 | $2.40 | $2.40 | 0 |
| 2013-07-25 | $2.40 | $2.40 | 2,405 |
| 2013-07-24 | $2.27 | $2.27 | 450 |
| 2013-07-23 | $2.23 | $2.23 | 6,044 |
| 2013-07-22 | $2.06 | $2.06 | 1,525 |
| 2013-07-19 | $1.92 | $1.92 | 900 |
| 2013-07-18 | $2.16 | $2.16 | 5,000 |
| 2013-07-17 | $2.02 | $2.02 | 1,200 |
| 2013-07-16 | $1.93 | $1.93 | 2,281 |
| 2013-07-15 | $2.11 | $2.11 | 3,845 |
| 2013-07-12 | $2.07 | $2.07 | 825 |
| 2013-07-11 | $1.99 | $1.99 | 3,161 |
| 2013-07-10 | $1.80 | $1.80 | 32,877 |
| 2013-07-09 | $2.10 | $2.10 | 1,680 |
| 2013-07-08 | $2.50 | $2.50 | 2,272 |
| 2013-07-05 | $2.42 | $2.42 | 7,321 |
| 2013-07-03 | $2.18 | $2.18 | 1,055 |
| 2013-07-02 | $1.77 | $1.77 | 5,704 |
| 2013-07-01 | $1.70 | $1.70 | 15,007 |
| 2013-06-28 | $1.10 | $1.10 | 7,842 |
| 2013-06-27 | $1.50 | $1.50 | 6,877 |
| 2013-06-26 | $1.82 | $1.82 | 12,317 |
| 2013-06-25 | $2.76 | $2.76 | 20,134 |
| 2013-06-24 | $4.65 | $4.65 | 4,570 |
| 2013-06-21 | $4.24 | $4.24 | 922 |
| 2013-06-20 | $4.30 | $4.30 | 2,133 |
| 2013-06-19 | $4.51 | $4.51 | 1,500 |
| 2013-06-18 | $4.40 | $4.40 | 1,688 |
| 2013-06-17 | $4.94 | $4.94 | 10,574 |
| 2013-06-14 | $4.58 | $4.58 | 3,310 |
| 2013-06-13 | $4.64 | $4.64 | 1,325 |
| 2013-06-12 | $4.72 | $4.72 | 1,411 |
| 2013-06-11 | $4.61 | $4.61 | 4,437 |
| 2013-06-10 | $5.10 | $5.10 | 3,709 |
| 2013-06-07 | $5.58 | $5.58 | 4,597 |
| 2013-06-06 | $5.75 | $5.75 | 1,203 |
| 2013-06-05 | $5.80 | $5.80 | 491 |
| 2013-06-04 | $5.89 | $5.89 | 5,907 |
| 2013-06-03 | $5.94 | $5.94 | 6,666 |
| 2013-05-31 | $6.54 | $6.54 | 1,037 |
| 2013-05-30 | $6.09 | $6.09 | 2,920 |
| 2013-05-29 | $5.99 | $5.99 | 435 |
| 2013-05-28 | $6.20 | $6.20 | 2,068 |
| 2013-05-24 | $6.80 | $6.80 | 992 |
| 2013-05-23 | $6.40 | $6.40 | 710 |
| 2013-05-22 | $6.55 | $6.55 | 1,110 |
| 2013-05-21 | $6.66 | $6.66 | 914 |
| 2013-05-20 | $7.19 | $7.19 | 687 |
| 2013-05-17 | $7.25 | $7.25 | 1,115 |
| 2013-05-16 | $7.54 | $7.54 | 739 |
| 2013-05-15 | $7.60 | $7.60 | 2,545 |
| 2013-05-14 | $8.42 | $8.42 | 41 |
| 2013-05-13 | $8.57 | $8.57 | 673 |
| 2013-05-10 | $9.00 | $9.00 | 260 |
| 2013-05-09 | $9.18 | $9.18 | 1,410 |
| 2013-05-08 | $9.43 | $9.43 | 812 |
| 2013-05-07 | $9.80 | $9.80 | 0 |
| 2013-05-06 | $9.80 | $9.80 | 448 |
| 2013-05-03 | $9.80 | $9.80 | 825 |
| 2013-05-02 | $10.02 | $10.02 | 279 |
| 2013-05-01 | $9.60 | $9.60 | 807 |
| 2013-04-30 | $10.58 | $10.58 | 0 |
| 2013-04-29 | $10.58 | $10.58 | 593 |
| 2013-04-26 | $10.49 | $10.49 | 1,853 |
| 2013-04-25 | $10.89 | $10.89 | 1,482 |
| 2013-04-24 | $10.00 | $10.00 | 45 |
| 2013-04-23 | $9.99 | $9.99 | 215 |
| 2013-04-22 | $10.22 | $10.22 | 1,675 |
| 2013-04-19 | $10.65 | $10.65 | 167 |
| 2013-04-18 | $10.43 | $10.43 | 2,728 |
| 2013-04-17 | $10.80 | $10.80 | 255 |
| 2013-04-16 | $10.68 | $10.68 | 4,186 |
| 2013-04-15 | $10.24 | $10.24 | 1,937 |
| 2013-04-12 | $12.73 | $12.73 | 175 |
| 2013-04-11 | $14.57 | $14.57 | 700 |
| 2013-04-10 | $14.74 | $14.74 | 493 |
| 2013-04-09 | $15.27 | $15.27 | 365 |
| 2013-04-08 | $14.60 | $14.60 | 841 |
| 2013-04-05 | $15.00 | $15.00 | 2,857 |
| 2013-04-04 | $13.77 | $13.77 | 3,989 |
| 2013-04-03 | $14.29 | $14.29 | 780 |
| 2013-04-02 | $15.68 | $15.68 | 1,842 |
| 2013-04-01 | $16.24 | $16.24 | 135 |
| 2013-03-28 | $16.25 | $16.25 | 1,813 |
| 2013-03-27 | $16.47 | $16.47 | 1,095 |
| 2013-03-26 | $17.34 | $17.34 | 0 |
| 2013-03-25 | $17.34 | $17.34 | 711 |
| 2013-03-22 | $16.30 | $16.30 | 0 |
| 2013-03-21 | $16.30 | $16.30 | 140 |
| 2013-03-20 | $15.87 | $15.87 | 1,375 |
| 2013-03-19 | $15.00 | $15.00 | 195 |
| 2013-03-18 | $15.92 | $15.92 | 25 |
| 2013-03-15 | $15.55 | $15.55 | 700 |
| 2013-03-14 | $14.70 | $14.70 | 125 |
| 2013-03-13 | $15.34 | $15.34 | 0 |
| 2013-03-12 | $15.34 | $15.34 | 20 |
| 2013-03-11 | $15.46 | $15.46 | 160 |
| 2013-03-08 | $14.86 | $14.86 | 1,315 |
| 2013-03-07 | $14.68 | $14.68 | 42 |
| 2013-03-06 | $15.14 | $15.14 | 1,125 |
| 2013-03-05 | $14.80 | $14.80 | 1,002 |
| 2013-03-04 | $15.00 | $15.00 | 1,561 |
| 2013-03-01 | $14.10 | $14.10 | 1,487 |
| 2013-02-28 | $12.90 | $12.90 | 287 |
| 2013-02-27 | $13.03 | $13.03 | 1,122 |
| 2013-02-26 | $13.50 | $13.50 | 1,945 |
| 2013-02-25 | $13.12 | $13.12 | 790 |
| 2013-02-22 | $13.80 | $13.80 | 1,726 |
| 2013-02-21 | $14.40 | $14.40 | 2,177 |
| 2013-02-20 | $14.60 | $14.60 | 1,050 |
| 2013-02-19 | $16.85 | $16.85 | 151 |
| 2013-02-15 | $17.34 | $17.34 | 730 |
| 2013-02-14 | $18.44 | $18.44 | 75 |
| 2013-02-13 | $18.66 | $18.66 | 175 |
| 2013-02-12 | $18.22 | $18.22 | 87 |
| 2013-02-11 | $18.60 | $18.60 | 443 |
| 2013-02-08 | $18.89 | $18.89 | 115 |
| 2013-02-07 | $18.49 | $18.49 | 1,185 |
| 2013-02-06 | $19.18 | $19.18 | 2,367 |
| 2013-02-05 | $18.36 | $18.36 | 711 |
| 2013-02-04 | $18.10 | $18.10 | 1,415 |
| 2013-02-01 | $18.72 | $18.72 | 4,161 |
| 2013-01-31 | $19.61 | $19.61 | 1,215 |
| 2013-01-30 | $20.96 | $20.96 | 0 |
| 2013-01-29 | $20.96 | $20.96 | 200 |
| 2013-01-28 | $20.76 | $20.76 | 135 |
| 2013-01-25 | $20.55 | $20.55 | 1,085 |
| 2013-01-24 | $21.02 | $21.02 | 1,375 |
| 2013-01-23 | $21.60 | $21.60 | 955 |
| 2013-01-22 | $22.83 | $22.83 | 305 |
| 2013-01-18 | $24.32 | $24.32 | 310 |
| 2013-01-17 | $24.70 | $24.70 | 320 |
| 2013-01-16 | $25.48 | $25.48 | 430 |
| 2013-01-15 | $26.48 | $26.48 | 100 |
| 2013-01-14 | $26.24 | $26.24 | 2,130 |
| 2013-01-11 | $27.20 | $27.20 | 100 |
| 2013-01-10 | $26.20 | $26.20 | 0 |
| 2013-01-09 | $26.20 | $26.20 | 70 |
| 2013-01-08 | $26.82 | $26.82 | 315 |
| 2013-01-07 | $27.00 | $27.00 | 630 |
| 2013-01-04 | $27.28 | $27.28 | 430 |
| 2013-01-03 | $26.62 | $26.62 | 365 |
| 2013-01-02 | $27.70 | $27.70 | 375 |