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
- 2009-05-05 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 | $3.60 | $3.60 | 580 |
| 2013-12-30 | $3.60 | $3.60 | 22 |
| 2013-12-27 | $3.90 | $3.90 | 827 |
| 2013-12-26 | $3.30 | $3.30 | 176 |
| 2013-12-24 | $3.90 | $3.90 | 43 |
| 2013-12-23 | $3.60 | $3.60 | 939 |
| 2013-12-20 | $3.60 | $3.60 | 205 |
| 2013-12-19 | $3.60 | $3.60 | 276 |
| 2013-12-18 | $4.50 | $4.50 | 61 |
| 2013-12-17 | $3.90 | $3.90 | 259 |
| 2013-12-16 | $4.50 | $4.50 | 195 |
| 2013-12-13 | $3.90 | $3.90 | 909 |
| 2013-12-12 | $4.50 | $4.50 | 0 |
| 2013-12-11 | $4.50 | $4.50 | 99 |
| 2013-12-10 | $4.50 | $4.50 | 2 |
| 2013-12-09 | $3.90 | $3.90 | 602 |
| 2013-12-06 | $4.20 | $4.20 | 5 |
| 2013-12-05 | $4.50 | $4.50 | 37 |
| 2013-12-04 | $4.20 | $4.20 | 131 |
| 2013-12-03 | $4.80 | $4.80 | 515 |
| 2013-12-02 | $3.90 | $3.90 | 66 |
| 2013-11-29 | $5.10 | $5.10 | 32 |
| 2013-11-27 | $5.10 | $5.10 | 168 |
| 2013-11-26 | $5.10 | $5.10 | 115 |
| 2013-11-25 | $3.90 | $3.90 | 173 |
| 2013-11-22 | $4.80 | $4.80 | 130 |
| 2013-11-21 | $3.90 | $3.90 | 1 |
| 2013-11-20 | $3.90 | $3.90 | 0 |
| 2013-11-19 | $3.90 | $3.90 | 31 |
| 2013-11-18 | $5.10 | $5.10 | 45 |
| 2013-11-15 | $5.10 | $5.10 | 9 |
| 2013-11-14 | $4.80 | $4.80 | 633 |
| 2013-11-13 | $4.50 | $4.50 | 30 |
| 2013-11-12 | $3.90 | $3.90 | 0 |
| 2013-11-11 | $4.50 | $4.50 | 0 |
| 2013-11-08 | $4.50 | $4.50 | 859 |
| 2013-11-07 | $4.80 | $4.80 | 0 |
| 2013-11-06 | $4.80 | $4.80 | 1 |
| 2013-11-05 | $4.80 | $4.80 | 182 |
| 2013-11-04 | $4.80 | $4.80 | 16 |
| 2013-11-01 | $4.80 | $4.80 | 1 |
| 2013-10-31 | $4.80 | $4.80 | 0 |
| 2013-10-30 | $4.80 | $4.80 | 214 |
| 2013-10-29 | $5.10 | $5.10 | 9 |
| 2013-10-28 | $5.10 | $5.10 | 3 |
| 2013-10-25 | $4.80 | $4.80 | 91 |
| 2013-10-24 | $4.80 | $4.80 | 814 |
| 2013-10-23 | $4.50 | $4.50 | 67 |
| 2013-10-22 | $5.10 | $5.10 | 33 |
| 2013-10-21 | $5.10 | $5.10 | 83 |
| 2013-10-18 | $5.10 | $5.10 | 68 |
| 2013-10-17 | $5.10 | $5.10 | 63 |
| 2013-10-16 | $4.50 | $4.50 | 3 |
| 2013-10-15 | $4.80 | $4.80 | 88 |
| 2013-10-14 | $4.80 | $4.80 | 252 |
| 2013-10-11 | $5.10 | $5.10 | 153 |
| 2013-10-10 | $5.40 | $5.40 | 200 |
| 2013-10-09 | $5.40 | $5.40 | 699 |
| 2013-10-08 | $5.40 | $5.40 | 92 |
| 2013-10-07 | $5.40 | $5.40 | 329 |
| 2013-10-04 | $4.80 | $4.80 | 450 |
| 2013-10-03 | $5.40 | $5.40 | 82 |
| 2013-10-02 | $5.40 | $5.40 | 880 |
| 2013-10-01 | $5.40 | $5.40 | 20 |
| 2013-09-30 | $5.40 | $5.40 | 404 |
| 2013-09-27 | $5.70 | $5.70 | 2,247 |
| 2013-09-26 | $6.90 | $6.90 | 161 |
| 2013-09-25 | $6.90 | $6.90 | 275 |
| 2013-09-24 | $6.00 | $6.00 | 206 |
| 2013-09-23 | $6.00 | $6.00 | 321 |
| 2013-09-20 | $4.50 | $4.50 | 735 |
| 2013-09-19 | $6.00 | $6.00 | 452 |
| 2013-09-18 | $4.80 | $4.80 | 597 |
| 2013-09-17 | $4.80 | $4.80 | 183 |
| 2013-09-16 | $5.10 | $5.10 | 197 |
| 2013-09-13 | $4.50 | $4.50 | 501 |
| 2013-09-12 | $4.50 | $4.50 | 366 |
| 2013-09-11 | $5.40 | $5.40 | 983 |
| 2013-09-10 | $5.40 | $5.40 | 1,264 |
| 2013-09-09 | $4.50 | $4.50 | 1,451 |
| 2013-09-06 | $4.80 | $4.80 | 3,536 |
| 2013-09-05 | $4.80 | $4.80 | 2,383 |
| 2013-09-04 | $5.10 | $5.10 | 7,900 |
| 2013-09-03 | $6.00 | $6.00 | 1,111 |
| 2013-08-30 | $6.00 | $6.00 | 207 |
| 2013-08-29 | $6.00 | $6.00 | 1,082 |
| 2013-08-28 | $6.30 | $6.30 | 423 |
| 2013-08-27 | $6.30 | $6.30 | 666 |
| 2013-08-26 | $6.90 | $6.90 | 134 |
| 2013-08-23 | $6.00 | $6.00 | 436 |
| 2013-08-22 | $7.20 | $7.20 | 120 |
| 2013-08-21 | $7.20 | $7.20 | 304 |
| 2013-08-20 | $7.20 | $7.20 | 2,129 |
| 2013-08-19 | $6.60 | $6.60 | 700 |
| 2013-08-16 | $6.90 | $6.90 | 447 |
| 2013-08-15 | $7.80 | $7.80 | 759 |
| 2013-08-14 | $7.50 | $7.50 | 242 |
| 2013-08-13 | $7.20 | $7.20 | 713 |
| 2013-08-12 | $7.50 | $7.50 | 1,190 |
| 2013-08-09 | $8.40 | $8.40 | 1,724 |
| 2013-08-08 | $6.90 | $6.90 | 867 |
| 2013-08-07 | $8.40 | $8.40 | 1,119 |
| 2013-08-06 | $7.20 | $7.20 | 849 |
| 2013-08-05 | $9.60 | $9.60 | 7,057 |
| 2013-08-02 | $11.40 | $11.40 | 14,161 |
| 2013-08-01 | $6.00 | $6.00 | 273 |
| 2013-07-31 | $6.00 | $6.00 | 131 |
| 2013-07-30 | $6.00 | $6.00 | 142 |
| 2013-07-29 | $6.60 | $6.60 | 83 |
| 2013-07-26 | $6.60 | $6.60 | 262 |
| 2013-07-25 | $7.20 | $7.20 | 194 |
| 2013-07-24 | $7.20 | $7.20 | 102 |
| 2013-07-23 | $7.20 | $7.20 | 523 |
| 2013-07-22 | $6.60 | $6.60 | 810 |
| 2013-07-19 | $7.50 | $7.50 | 2,157 |
| 2013-07-18 | $5.70 | $5.70 | 805 |
| 2013-07-17 | $4.80 | $4.80 | 2,882 |
| 2013-07-16 | $5.40 | $5.40 | 1,122 |
| 2013-07-15 | $6.00 | $6.00 | 2,225 |
| 2013-07-12 | $7.50 | $7.50 | 564 |
| 2013-07-11 | $7.80 | $7.80 | 96 |
| 2013-07-10 | $7.80 | $7.80 | 61 |
| 2013-07-09 | $8.40 | $8.40 | 444 |
| 2013-07-08 | $8.40 | $8.40 | 0 |
| 2013-07-05 | $8.40 | $8.40 | 39 |
| 2013-07-03 | $9.00 | $9.00 | 29 |
| 2013-07-02 | $9.00 | $9.00 | 174 |
| 2013-07-01 | $8.70 | $8.70 | 2 |
| 2013-06-28 | $9.00 | $9.00 | 124 |
| 2013-06-27 | $9.00 | $9.00 | 33 |
| 2013-06-26 | $9.30 | $9.30 | 622 |
| 2013-06-25 | $9.00 | $9.00 | 179 |
| 2013-06-24 | $7.80 | $7.80 | 454 |
| 2013-06-21 | $10.20 | $10.20 | 51 |
| 2013-06-20 | $10.80 | $10.80 | 185 |
| 2013-06-19 | $11.10 | $11.10 | 21 |
| 2013-06-18 | $10.20 | $10.20 | 163 |
| 2013-06-17 | $11.40 | $11.40 | 2,783 |
| 2013-06-14 | $10.50 | $10.50 | 2,215 |
| 2013-06-13 | $11.70 | $11.70 | 4,628 |
| 2013-06-12 | $18.00 | $18.00 | 3,261 |
| 2013-06-11 | $11.40 | $11.40 | 97 |
| 2013-06-10 | $12.30 | $12.30 | 1,127 |
| 2013-06-07 | $9.30 | $9.30 | 64 |
| 2013-06-06 | $9.30 | $9.30 | 1,421 |
| 2013-06-05 | $9.60 | $9.60 | 924 |
| 2013-06-04 | $9.00 | $9.00 | 858 |
| 2013-06-03 | $9.60 | $9.60 | 1,543 |
| 2013-05-31 | $9.60 | $9.60 | 1,100 |
| 2013-05-30 | $9.30 | $9.30 | 1,137 |
| 2013-05-29 | $12.60 | $12.60 | 478 |
| 2013-05-28 | $12.90 | $12.90 | 627 |
| 2013-05-24 | $13.50 | $13.50 | 1,074 |
| 2013-05-23 | $14.70 | $14.70 | 465 |
| 2013-05-22 | $16.50 | $16.50 | 1,256 |
| 2013-05-21 | $18.00 | $18.00 | 1,532 |
| 2013-05-20 | $18.00 | $18.00 | 1,089 |
| 2013-05-17 | $18.00 | $18.00 | 695 |
| 2013-05-16 | $16.80 | $16.80 | 595 |
| 2013-05-15 | $19.50 | $19.50 | 808 |
| 2013-05-14 | $20.70 | $20.70 | 493 |
| 2013-05-13 | $21.00 | $21.00 | 653 |
| 2013-05-10 | $21.00 | $21.00 | 16 |
| 2013-05-09 | $21.00 | $21.00 | 85 |
| 2013-05-08 | $24.00 | $24.00 | 163 |
| 2013-05-07 | $21.00 | $21.00 | 438 |
| 2013-05-06 | $26.10 | $26.10 | 565 |
| 2013-05-03 | $26.40 | $26.40 | 33 |
| 2013-05-02 | $26.40 | $26.40 | 411 |
| 2013-05-01 | $26.70 | $26.70 | 510 |
| 2013-04-30 | $21.00 | $21.00 | 361 |
| 2013-04-29 | $19.50 | $19.50 | 487 |
| 2013-04-26 | $18.60 | $18.60 | 238 |
| 2013-04-25 | $18.60 | $18.60 | 262 |
| 2013-04-24 | $19.20 | $19.20 | 804 |
| 2013-04-23 | $19.50 | $19.50 | 1,076 |
| 2013-04-22 | $22.50 | $22.50 | 373 |
| 2013-04-19 | $25.80 | $25.80 | 138 |
| 2013-04-18 | $25.80 | $25.80 | 83 |
| 2013-04-17 | $27.60 | $27.60 | 7 |
| 2013-04-16 | $27.60 | $27.60 | 14 |
| 2013-04-15 | $27.00 | $27.00 | 392 |
| 2013-04-12 | $29.40 | $29.40 | 47 |
| 2013-04-11 | $27.00 | $27.00 | 10 |
| 2013-04-10 | $27.00 | $27.00 | 38 |
| 2013-04-09 | $25.50 | $25.50 | 132 |
| 2013-04-08 | $21.00 | $21.00 | 453 |
| 2013-04-05 | $26.40 | $26.40 | 375 |
| 2013-04-04 | $29.70 | $29.70 | 449 |
| 2013-04-03 | $30.00 | $30.00 | 18 |
| 2013-04-02 | $29.70 | $29.70 | 130 |
| 2013-04-01 | $29.70 | $29.70 | 10 |
| 2013-03-28 | $29.70 | $29.70 | 18 |
| 2013-03-27 | $29.10 | $29.10 | 25 |
| 2013-03-26 | $29.10 | $29.10 | 27 |
| 2013-03-25 | $30.00 | $30.00 | 52 |
| 2013-03-22 | $29.70 | $29.70 | 48 |
| 2013-03-21 | $29.70 | $29.70 | 387 |
| 2013-03-20 | $27.00 | $27.00 | 38 |
| 2013-03-19 | $29.70 | $29.70 | 62 |
| 2013-03-18 | $29.70 | $29.70 | 22 |
| 2013-03-15 | $30.00 | $30.00 | 22 |
| 2013-03-14 | $30.00 | $30.00 | 290 |
| 2013-03-13 | $29.40 | $29.40 | 93 |
| 2013-03-12 | $26.70 | $26.70 | 116 |
| 2013-03-11 | $24.00 | $24.00 | 478 |
| 2013-03-08 | $30.00 | $30.00 | 379 |
| 2013-03-07 | $30.00 | $30.00 | 133 |
| 2013-03-06 | $30.00 | $30.00 | 70 |
| 2013-03-05 | $30.00 | $30.00 | 385 |
| 2013-03-04 | $28.20 | $28.20 | 53 |
| 2013-03-01 | $29.70 | $29.70 | 609 |
| 2013-02-28 | $33.00 | $33.00 | 378 |
| 2013-02-27 | $33.30 | $33.30 | 120 |
| 2013-02-26 | $35.70 | $35.70 | 155 |
| 2013-02-25 | $35.70 | $35.70 | 156 |
| 2013-02-22 | $30.60 | $30.60 | 114 |
| 2013-02-21 | $36.00 | $36.00 | 720 |
| 2013-02-20 | $36.00 | $36.00 | 184 |
| 2013-02-19 | $40.20 | $40.20 | 113 |
| 2013-02-15 | $41.70 | $41.70 | 421 |
| 2013-02-14 | $39.00 | $39.00 | 1,385 |
| 2013-02-13 | $61.50 | $61.50 | 107 |
| 2013-02-12 | $61.50 | $61.50 | 304 |
| 2013-02-11 | $61.20 | $61.20 | 37 |
| 2013-02-08 | $57.00 | $57.00 | 44 |
| 2013-02-07 | $55.50 | $55.50 | 80 |
| 2013-02-06 | $55.50 | $55.50 | 108 |
| 2013-02-05 | $63.00 | $63.00 | 842 |
| 2013-02-04 | $57.90 | $57.90 | 199 |
| 2013-02-01 | $54.00 | $54.00 | 444 |
| 2013-01-31 | $52.50 | $52.50 | 165 |
| 2013-01-30 | $58.50 | $58.50 | 92 |
| 2013-01-29 | $58.50 | $58.50 | 160 |
| 2013-01-28 | $57.00 | $57.00 | 143 |
| 2013-01-25 | $59.40 | $59.40 | 24 |
| 2013-01-24 | $56.70 | $56.70 | 266 |
| 2013-01-23 | $63.00 | $63.00 | 126 |
| 2013-01-22 | $65.40 | $65.40 | 388 |
| 2013-01-18 | $65.40 | $65.40 | 196 |
| 2013-01-17 | $65.70 | $65.70 | 86 |
| 2013-01-16 | $66.00 | $66.00 | 273 |
| 2013-01-15 | $66.00 | $66.00 | 56 |
| 2013-01-14 | $67.20 | $67.20 | 115 |
| 2013-01-11 | $65.10 | $65.10 | 48 |
| 2013-01-10 | $64.50 | $64.50 | 76 |
| 2013-01-09 | $64.50 | $64.50 | 134 |
| 2013-01-08 | $62.70 | $62.70 | 113 |
| 2013-01-07 | $65.70 | $65.70 | 30 |
| 2013-01-04 | $63.00 | $63.00 | 474 |
| 2013-01-03 | $70.20 | $70.20 | 99 |
| 2013-01-02 | $72.00 | $72.00 | 115 |