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
- 2006-12-11 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 | $0.74 | $0.74 | 114,500 |
| 2013-12-30 | $0.72 | $0.72 | 161,100 |
| 2013-12-27 | $0.72 | $0.72 | 60,300 |
| 2013-12-26 | $0.74 | $0.74 | 39,300 |
| 2013-12-24 | $0.76 | $0.76 | 4,500 |
| 2013-12-23 | $0.74 | $0.74 | 94,300 |
| 2013-12-20 | $0.76 | $0.76 | 132,900 |
| 2013-12-19 | $0.80 | $0.80 | 32,000 |
| 2013-12-18 | $0.82 | $0.82 | 68,500 |
| 2013-12-17 | $0.79 | $0.79 | 140,100 |
| 2013-12-16 | $0.82 | $0.82 | 295,900 |
| 2013-12-13 | $0.77 | $0.77 | 50,700 |
| 2013-12-12 | $0.76 | $0.76 | 21,600 |
| 2013-12-11 | $0.73 | $0.73 | 73,600 |
| 2013-12-10 | $0.72 | $0.72 | 77,400 |
| 2013-12-09 | $0.71 | $0.71 | 59,100 |
| 2013-12-06 | $0.68 | $0.68 | 114,000 |
| 2013-12-05 | $0.74 | $0.74 | 37,700 |
| 2013-12-04 | $0.75 | $0.75 | 167,900 |
| 2013-12-03 | $0.80 | $0.80 | 245,600 |
| 2013-12-02 | $0.74 | $0.74 | 1,223,100 |
| 2013-11-29 | $0.71 | $0.71 | 227,200 |
| 2013-11-27 | $0.61 | $0.61 | 75,800 |
| 2013-11-26 | $0.58 | $0.58 | 74,600 |
| 2013-11-25 | $0.57 | $0.57 | 95,800 |
| 2013-11-22 | $0.60 | $0.60 | 130,500 |
| 2013-11-21 | $0.60 | $0.60 | 82,500 |
| 2013-11-20 | $0.60 | $0.60 | 282,500 |
| 2013-11-19 | $0.62 | $0.62 | 95,800 |
| 2013-11-18 | $0.59 | $0.59 | 465,100 |
| 2013-11-15 | $0.60 | $0.60 | 376,400 |
| 2013-11-14 | $0.62 | $0.62 | 578,100 |
| 2013-11-13 | $0.63 | $0.63 | 1,297,500 |
| 2013-11-12 | $0.79 | $0.79 | 65,700 |
| 2013-11-11 | $0.80 | $0.80 | 12,200 |
| 2013-11-08 | $0.80 | $0.80 | 51,600 |
| 2013-11-07 | $0.77 | $0.77 | 48,000 |
| 2013-11-06 | $0.75 | $0.75 | 102,900 |
| 2013-11-05 | $0.76 | $0.76 | 113,400 |
| 2013-11-04 | $0.78 | $0.78 | 28,600 |
| 2013-11-01 | $0.78 | $0.78 | 299,300 |
| 2013-10-31 | $0.83 | $0.83 | 163,200 |
| 2013-10-30 | $0.82 | $0.82 | 1,461,900 |
| 2013-10-29 | $0.84 | $0.84 | 24,600 |
| 2013-10-28 | $0.82 | $0.82 | 18,300 |
| 2013-10-25 | $0.85 | $0.85 | 39,300 |
| 2013-10-24 | $0.86 | $0.86 | 25,600 |
| 2013-10-23 | $0.86 | $0.86 | 54,800 |
| 2013-10-22 | $0.89 | $0.89 | 59,600 |
| 2013-10-21 | $0.89 | $0.89 | 71,300 |
| 2013-10-18 | $0.86 | $0.86 | 224,800 |
| 2013-10-17 | $0.82 | $0.82 | 33,300 |
| 2013-10-16 | $0.79 | $0.79 | 18,800 |
| 2013-10-15 | $0.78 | $0.78 | 18,400 |
| 2013-10-14 | $0.78 | $0.78 | 18,400 |
| 2013-10-11 | $0.78 | $0.78 | 35,600 |
| 2013-10-10 | $0.75 | $0.75 | 19,800 |
| 2013-10-09 | $0.76 | $0.76 | 28,000 |
| 2013-10-08 | $0.75 | $0.75 | 78,400 |
| 2013-10-07 | $0.76 | $0.76 | 24,600 |
| 2013-10-04 | $0.77 | $0.77 | 150,200 |
| 2013-10-03 | $0.82 | $0.82 | 46,200 |
| 2013-10-02 | $0.81 | $0.81 | 38,300 |
| 2013-10-01 | $0.80 | $0.80 | 20,300 |
| 2013-09-30 | $0.84 | $0.84 | 1,500 |
| 2013-09-27 | $0.80 | $0.80 | 45,200 |
| 2013-09-26 | $0.82 | $0.82 | 35,700 |
| 2013-09-25 | $0.83 | $0.83 | 26,400 |
| 2013-09-24 | $0.84 | $0.84 | 74,800 |
| 2013-09-23 | $0.85 | $0.85 | 45,400 |
| 2013-09-20 | $0.82 | $0.82 | 34,400 |
| 2013-09-19 | $0.86 | $0.86 | 20,100 |
| 2013-09-18 | $0.86 | $0.86 | 40,000 |
| 2013-09-17 | $0.89 | $0.89 | 53,600 |
| 2013-09-16 | $0.86 | $0.86 | 56,900 |
| 2013-09-13 | $0.84 | $0.84 | 17,100 |
| 2013-09-12 | $0.85 | $0.85 | 22,700 |
| 2013-09-11 | $0.88 | $0.88 | 44,900 |
| 2013-09-10 | $0.91 | $0.91 | 161,300 |
| 2013-09-09 | $0.89 | $0.89 | 171,900 |
| 2013-09-06 | $0.82 | $0.82 | 19,300 |
| 2013-09-05 | $0.81 | $0.81 | 30,000 |
| 2013-09-04 | $0.82 | $0.82 | 35,000 |
| 2013-09-03 | $0.80 | $0.80 | 38,600 |
| 2013-08-30 | $0.81 | $0.81 | 54,000 |
| 2013-08-29 | $0.79 | $0.79 | 106,100 |
| 2013-08-28 | $0.78 | $0.78 | 74,000 |
| 2013-08-27 | $0.82 | $0.82 | 18,800 |
| 2013-08-26 | $0.85 | $0.85 | 135,800 |
| 2013-08-23 | $0.81 | $0.81 | 32,400 |
| 2013-08-22 | $0.80 | $0.80 | 31,800 |
| 2013-08-21 | $0.83 | $0.83 | 12,500 |
| 2013-08-20 | $0.80 | $0.80 | 79,300 |
| 2013-08-19 | $0.82 | $0.82 | 59,200 |
| 2013-08-16 | $0.80 | $0.80 | 146,600 |
| 2013-08-15 | $0.83 | $0.83 | 126,500 |
| 2013-08-14 | $0.83 | $0.83 | 240,800 |
| 2013-08-13 | $0.90 | $0.90 | 67,800 |
| 2013-08-12 | $0.92 | $0.92 | 91,500 |
| 2013-08-09 | $0.89 | $0.89 | 126,800 |
| 2013-08-08 | $0.93 | $0.93 | 147,700 |
| 2013-08-07 | $0.94 | $0.94 | 22,600 |
| 2013-08-06 | $0.94 | $0.94 | 147,700 |
| 2013-08-05 | $0.93 | $0.93 | 201,600 |
| 2013-08-02 | $0.96 | $0.96 | 65,200 |
| 2013-08-01 | $0.96 | $0.96 | 193,000 |
| 2013-07-31 | $0.95 | $0.95 | 121,100 |
| 2013-07-30 | $0.95 | $0.95 | 161,200 |
| 2013-07-29 | $0.98 | $0.98 | 107,200 |
| 2013-07-26 | $0.99 | $0.99 | 124,300 |
| 2013-07-25 | $1.04 | $1.04 | 137,500 |
| 2013-07-24 | $1.05 | $1.05 | 81,700 |
| 2013-07-23 | $1.08 | $1.08 | 131,700 |
| 2013-07-22 | $1.07 | $1.07 | 229,000 |
| 2013-07-19 | $1.04 | $1.04 | 298,200 |
| 2013-07-18 | $1.04 | $1.04 | 1,061,500 |
| 2013-07-17 | $1.03 | $1.03 | 158,000 |
| 2013-07-16 | $1.01 | $1.01 | 208,000 |
| 2013-07-15 | $1.02 | $1.02 | 1,133,000 |
| 2013-07-12 | $1.04 | $1.04 | 508,400 |
| 2013-07-11 | $0.88 | $0.88 | 21,100 |
| 2013-07-10 | $0.88 | $0.88 | 94,400 |
| 2013-07-09 | $0.85 | $0.85 | 103,000 |
| 2013-07-08 | $0.87 | $0.87 | 29,500 |
| 2013-07-05 | $0.87 | $0.87 | 43,800 |
| 2013-07-03 | $0.89 | $0.89 | 46,500 |
| 2013-07-02 | $0.90 | $0.90 | 25,400 |
| 2013-07-01 | $0.91 | $0.91 | 26,500 |
| 2013-06-28 | $0.88 | $0.88 | 113,500 |
| 2013-06-27 | $0.94 | $0.94 | 34,100 |
| 2013-06-26 | $0.94 | $0.94 | 43,800 |
| 2013-06-25 | $0.93 | $0.93 | 68,400 |
| 2013-06-24 | $0.91 | $0.91 | 92,100 |
| 2013-06-21 | $0.91 | $0.91 | 82,400 |
| 2013-06-20 | $0.88 | $0.88 | 109,300 |
| 2013-06-19 | $0.96 | $0.96 | 663,000 |
| 2013-06-18 | $0.94 | $0.94 | 389,500 |
| 2013-06-17 | $0.89 | $0.89 | 87,400 |
| 2013-06-14 | $0.89 | $0.89 | 119,700 |
| 2013-06-13 | $0.90 | $0.90 | 189,800 |
| 2013-06-12 | $0.91 | $0.91 | 559,300 |
| 2013-06-11 | $1.04 | $1.04 | 489,500 |
| 2013-06-10 | $1.10 | $1.10 | 527,600 |
| 2013-06-07 | $1.08 | $1.08 | 3,324,900 |
| 2013-06-06 | $1.11 | $1.11 | 5,502,200 |
| 2013-06-05 | $0.77 | $0.77 | 342,400 |
| 2013-06-04 | $0.69 | $0.69 | 191,300 |
| 2013-06-03 | $0.68 | $0.68 | 383,000 |
| 2013-05-31 | $0.61 | $0.61 | 64,700 |
| 2013-05-30 | $0.60 | $0.60 | 39,000 |
| 2013-05-29 | $0.61 | $0.61 | 13,600 |
| 2013-05-28 | $0.59 | $0.59 | 107,800 |
| 2013-05-24 | $0.62 | $0.62 | 66,200 |
| 2013-05-23 | $0.64 | $0.64 | 24,700 |
| 2013-05-22 | $0.62 | $0.62 | 76,300 |
| 2013-05-21 | $0.65 | $0.65 | 66,900 |
| 2013-05-20 | $0.67 | $0.67 | 87,000 |
| 2013-05-17 | $0.65 | $0.65 | 193,900 |
| 2013-05-16 | $0.60 | $0.60 | 178,800 |
| 2013-05-15 | $0.60 | $0.60 | 162,400 |
| 2013-05-14 | $0.67 | $0.67 | 276,500 |
| 2013-05-13 | $0.60 | $0.60 | 53,900 |
| 2013-05-10 | $0.60 | $0.60 | 117,400 |
| 2013-05-09 | $0.54 | $0.54 | 107,700 |
| 2013-05-08 | $0.54 | $0.54 | 141,600 |
| 2013-05-07 | $0.53 | $0.53 | 33,200 |
| 2013-05-06 | $0.54 | $0.54 | 29,900 |
| 2013-05-03 | $0.53 | $0.53 | 90,600 |
| 2013-05-02 | $0.51 | $0.51 | 46,400 |
| 2013-05-01 | $0.54 | $0.54 | 35,200 |
| 2013-04-30 | $0.55 | $0.55 | 32,100 |
| 2013-04-29 | $0.56 | $0.56 | 47,600 |
| 2013-04-26 | $0.53 | $0.53 | 65,100 |
| 2013-04-25 | $0.57 | $0.57 | 39,000 |
| 2013-04-24 | $0.59 | $0.59 | 55,800 |
| 2013-04-23 | $0.57 | $0.57 | 33,100 |
| 2013-04-22 | $0.56 | $0.56 | 99,000 |
| 2013-04-19 | $0.59 | $0.59 | 51,900 |
| 2013-04-18 | $0.61 | $0.61 | 64,900 |
| 2013-04-17 | $0.62 | $0.62 | 22,000 |
| 2013-04-16 | $0.63 | $0.63 | 120,100 |
| 2013-04-15 | $0.63 | $0.63 | 11,900 |
| 2013-04-12 | $0.64 | $0.64 | 20,600 |
| 2013-04-11 | $0.63 | $0.63 | 55,000 |
| 2013-04-10 | $0.62 | $0.62 | 50,800 |
| 2013-04-09 | $0.63 | $0.63 | 67,200 |
| 2013-04-08 | $0.65 | $0.65 | 29,800 |
| 2013-04-05 | $0.66 | $0.66 | 48,500 |
| 2013-04-04 | $0.64 | $0.64 | 53,300 |
| 2013-04-03 | $0.62 | $0.62 | 63,700 |
| 2013-04-02 | $0.61 | $0.61 | 212,800 |
| 2013-04-01 | $0.66 | $0.66 | 236,800 |
| 2013-03-28 | $0.78 | $0.78 | 291,900 |
| 2013-03-27 | $0.67 | $0.67 | 139,100 |
| 2013-03-26 | $0.64 | $0.64 | 62,700 |
| 2013-03-25 | $0.63 | $0.63 | 51,700 |
| 2013-03-22 | $0.64 | $0.64 | 114,600 |
| 2013-03-21 | $0.64 | $0.64 | 83,900 |
| 2013-03-20 | $0.66 | $0.66 | 47,600 |
| 2013-03-19 | $0.66 | $0.66 | 67,800 |
| 2013-03-18 | $0.66 | $0.66 | 44,100 |
| 2013-03-15 | $0.66 | $0.66 | 69,900 |
| 2013-03-14 | $0.68 | $0.68 | 73,600 |
| 2013-03-13 | $0.71 | $0.71 | 103,400 |
| 2013-03-12 | $0.68 | $0.68 | 114,500 |
| 2013-03-11 | $0.65 | $0.65 | 27,900 |
| 2013-03-08 | $0.66 | $0.66 | 52,200 |
| 2013-03-07 | $0.68 | $0.68 | 67,700 |
| 2013-03-06 | $0.68 | $0.68 | 94,100 |
| 2013-03-05 | $0.68 | $0.68 | 316,300 |
| 2013-03-04 | $0.68 | $0.68 | 131,600 |
| 2013-03-01 | $0.73 | $0.73 | 141,300 |
| 2013-02-28 | $0.78 | $0.78 | 649,500 |
| 2013-02-27 | $0.70 | $0.70 | 55,600 |
| 2013-02-26 | $0.67 | $0.67 | 48,200 |
| 2013-02-25 | $0.67 | $0.67 | 53,300 |
| 2013-02-22 | $0.69 | $0.69 | 99,800 |
| 2013-02-21 | $0.69 | $0.69 | 72,100 |
| 2013-02-20 | $0.69 | $0.69 | 80,800 |
| 2013-02-19 | $0.69 | $0.69 | 58,900 |
| 2013-02-15 | $0.70 | $0.70 | 22,100 |
| 2013-02-14 | $0.74 | $0.74 | 52,300 |
| 2013-02-13 | $0.72 | $0.72 | 23,400 |
| 2013-02-12 | $0.73 | $0.73 | 100,100 |
| 2013-02-11 | $0.71 | $0.71 | 307,800 |
| 2013-02-08 | $0.75 | $0.75 | 140,200 |
| 2013-02-07 | $0.76 | $0.76 | 36,800 |
| 2013-02-06 | $0.77 | $0.77 | 44,600 |
| 2013-02-05 | $0.74 | $0.74 | 136,300 |
| 2013-02-04 | $0.74 | $0.74 | 211,300 |
| 2013-02-01 | $0.78 | $0.78 | 458,600 |
| 2013-01-31 | $0.78 | $0.78 | 261,100 |
| 2013-01-30 | $0.75 | $0.75 | 454,500 |
| 2013-01-29 | $0.80 | $0.80 | 181,800 |
| 2013-01-28 | $0.78 | $0.78 | 237,400 |
| 2013-01-25 | $0.73 | $0.73 | 321,600 |
| 2013-01-24 | $0.74 | $0.74 | 407,700 |
| 2013-01-23 | $0.78 | $0.78 | 229,400 |
| 2013-01-22 | $0.76 | $0.76 | 130,200 |
| 2013-01-18 | $0.77 | $0.77 | 45,500 |
| 2013-01-17 | $0.77 | $0.77 | 101,800 |
| 2013-01-16 | $0.79 | $0.79 | 395,900 |
| 2013-01-15 | $0.78 | $0.78 | 72,700 |
| 2013-01-14 | $0.78 | $0.78 | 191,200 |
| 2013-01-11 | $0.77 | $0.77 | 90,800 |
| 2013-01-10 | $0.77 | $0.77 | 133,500 |
| 2013-01-09 | $0.80 | $0.80 | 132,500 |
| 2013-01-08 | $0.84 | $0.84 | 69,700 |
| 2013-01-07 | $0.84 | $0.84 | 183,400 |
| 2013-01-04 | $0.82 | $0.82 | 239,100 |
| 2013-01-03 | $0.74 | $0.74 | 219,900 |
| 2013-01-02 | $0.72 | $0.72 | 152,400 |