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
- 1993-11-12 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 | $1.40 | $1.40 | 20,600 |
| 2013-12-30 | $1.36 | $1.36 | 109,400 |
| 2013-12-27 | $1.38 | $1.38 | 32,600 |
| 2013-12-26 | $1.41 | $1.41 | 26,000 |
| 2013-12-24 | $1.43 | $1.43 | 30,000 |
| 2013-12-23 | $1.45 | $1.45 | 8,300 |
| 2013-12-20 | $1.43 | $1.43 | 49,800 |
| 2013-12-19 | $1.51 | $1.51 | 40,300 |
| 2013-12-18 | $1.50 | $1.50 | 3,700 |
| 2013-12-17 | $1.51 | $1.51 | 52,600 |
| 2013-12-16 | $1.50 | $1.50 | 17,100 |
| 2013-12-13 | $1.51 | $1.51 | 26,300 |
| 2013-12-12 | $1.51 | $1.51 | 5,000 |
| 2013-12-11 | $1.52 | $1.52 | 2,600 |
| 2013-12-10 | $1.52 | $1.52 | 17,500 |
| 2013-12-09 | $1.51 | $1.51 | 52,100 |
| 2013-12-06 | $1.51 | $1.51 | 35,300 |
| 2013-12-05 | $1.52 | $1.52 | 11,600 |
| 2013-12-04 | $1.52 | $1.52 | 9,300 |
| 2013-12-03 | $1.52 | $1.52 | 2,500 |
| 2013-12-02 | $1.51 | $1.51 | 37,500 |
| 2013-11-29 | $1.48 | $1.48 | 3,300 |
| 2013-11-27 | $1.50 | $1.50 | 33,400 |
| 2013-11-26 | $1.50 | $1.50 | 49,300 |
| 2013-11-25 | $1.54 | $1.54 | 29,000 |
| 2013-11-22 | $1.56 | $1.56 | 99,700 |
| 2013-11-21 | $1.52 | $1.52 | 45,000 |
| 2013-11-20 | $1.52 | $1.52 | 152,800 |
| 2013-11-19 | $1.49 | $1.49 | 404,600 |
| 2013-11-18 | $1.43 | $1.43 | 464,100 |
| 2013-11-15 | $1.50 | $1.50 | 371,500 |
| 2013-11-14 | $1.55 | $1.55 | 1,119,200 |
| 2013-11-13 | $1.70 | $1.70 | 934,500 |
| 2013-11-12 | $1.50 | $1.50 | 81,100 |
| 2013-11-11 | $1.58 | $1.58 | 19,700 |
| 2013-11-08 | $1.51 | $1.51 | 75,600 |
| 2013-11-07 | $1.53 | $1.53 | 210,900 |
| 2013-11-06 | $1.72 | $1.72 | 76,800 |
| 2013-11-05 | $1.90 | $1.90 | 10,700 |
| 2013-11-04 | $1.86 | $1.86 | 3,200 |
| 2013-11-01 | $1.85 | $1.85 | 7,100 |
| 2013-10-31 | $1.89 | $1.89 | 2,900 |
| 2013-10-30 | $1.90 | $1.90 | 10,800 |
| 2013-10-29 | $1.88 | $1.88 | 41,200 |
| 2013-10-28 | $1.84 | $1.84 | 1,700 |
| 2013-10-25 | $1.90 | $1.90 | 500 |
| 2013-10-24 | $1.90 | $1.90 | 25,000 |
| 2013-10-23 | $1.91 | $1.91 | 97,100 |
| 2013-10-22 | $1.81 | $1.81 | 99,400 |
| 2013-10-21 | $1.72 | $1.72 | 58,500 |
| 2013-10-18 | $1.83 | $1.83 | 28,000 |
| 2013-10-17 | $1.78 | $1.78 | 100 |
| 2013-10-16 | $1.79 | $1.79 | 8,300 |
| 2013-10-15 | $1.78 | $1.78 | 4,200 |
| 2013-10-14 | $1.74 | $1.74 | 100 |
| 2013-10-11 | $1.79 | $1.79 | 3,100 |
| 2013-10-10 | $1.77 | $1.77 | 3,800 |
| 2013-10-09 | $1.74 | $1.74 | 9,200 |
| 2013-10-08 | $1.69 | $1.69 | 6,000 |
| 2013-10-07 | $1.67 | $1.67 | 3,700 |
| 2013-10-04 | $1.68 | $1.68 | 900 |
| 2013-10-03 | $1.69 | $1.69 | 0 |
| 2013-10-02 | $1.69 | $1.69 | 200 |
| 2013-10-01 | $1.65 | $1.65 | 23,200 |
| 2013-09-30 | $1.67 | $1.67 | 4,600 |
| 2013-09-27 | $1.67 | $1.67 | 18,500 |
| 2013-09-26 | $1.54 | $1.54 | 1,200 |
| 2013-09-25 | $1.55 | $1.55 | 6,800 |
| 2013-09-24 | $1.54 | $1.54 | 24,400 |
| 2013-09-23 | $1.60 | $1.60 | 12,900 |
| 2013-09-20 | $1.55 | $1.55 | 46,000 |
| 2013-09-19 | $1.65 | $1.65 | 5,400 |
| 2013-09-18 | $1.68 | $1.68 | 2,400 |
| 2013-09-17 | $1.62 | $1.62 | 10,400 |
| 2013-09-16 | $1.68 | $1.68 | 34,100 |
| 2013-09-13 | $1.67 | $1.67 | 1,000 |
| 2013-09-12 | $1.68 | $1.68 | 3,700 |
| 2013-09-11 | $1.65 | $1.65 | 7,400 |
| 2013-09-10 | $1.67 | $1.67 | 102,900 |
| 2013-09-09 | $1.77 | $1.77 | 26,500 |
| 2013-09-06 | $1.75 | $1.75 | 2,300 |
| 2013-09-05 | $1.72 | $1.72 | 2,900 |
| 2013-09-04 | $1.74 | $1.74 | 3,000 |
| 2013-09-03 | $1.75 | $1.75 | 17,500 |
| 2013-08-30 | $1.72 | $1.72 | 10,200 |
| 2013-08-29 | $1.58 | $1.58 | 17,600 |
| 2013-08-28 | $1.49 | $1.49 | 36,100 |
| 2013-08-27 | $1.46 | $1.46 | 19,500 |
| 2013-08-26 | $1.44 | $1.44 | 100 |
| 2013-08-23 | $1.47 | $1.47 | 1,000 |
| 2013-08-22 | $1.45 | $1.45 | 12,000 |
| 2013-08-21 | $1.47 | $1.47 | 21,000 |
| 2013-08-20 | $1.47 | $1.47 | 200 |
| 2013-08-19 | $1.45 | $1.45 | 14,100 |
| 2013-08-16 | $1.45 | $1.45 | 2,800 |
| 2013-08-15 | $1.45 | $1.45 | 8,000 |
| 2013-08-14 | $1.45 | $1.45 | 26,100 |
| 2013-08-13 | $1.40 | $1.40 | 12,200 |
| 2013-08-12 | $1.40 | $1.40 | 62,600 |
| 2013-08-09 | $1.33 | $1.33 | 15,300 |
| 2013-08-08 | $1.24 | $1.24 | 6,100 |
| 2013-08-07 | $1.29 | $1.29 | 1,600 |
| 2013-08-06 | $1.30 | $1.30 | 3,300 |
| 2013-08-05 | $1.33 | $1.33 | 1,700 |
| 2013-08-02 | $1.29 | $1.29 | 13,700 |
| 2013-08-01 | $1.29 | $1.29 | 1,700 |
| 2013-07-31 | $1.29 | $1.29 | 5,000 |
| 2013-07-30 | $1.29 | $1.29 | 11,500 |
| 2013-07-29 | $1.32 | $1.32 | 800 |
| 2013-07-26 | $1.30 | $1.30 | 3,300 |
| 2013-07-25 | $1.32 | $1.32 | 28,200 |
| 2013-07-24 | $1.30 | $1.30 | 1,200 |
| 2013-07-23 | $1.27 | $1.27 | 14,400 |
| 2013-07-22 | $1.28 | $1.28 | 6,000 |
| 2013-07-19 | $1.32 | $1.32 | 17,000 |
| 2013-07-18 | $1.32 | $1.32 | 36,200 |
| 2013-07-17 | $1.34 | $1.34 | 8,300 |
| 2013-07-16 | $1.34 | $1.34 | 3,200 |
| 2013-07-15 | $1.35 | $1.35 | 8,400 |
| 2013-07-12 | $1.41 | $1.41 | 1,200 |
| 2013-07-11 | $1.42 | $1.42 | 200 |
| 2013-07-10 | $1.37 | $1.37 | 13,200 |
| 2013-07-09 | $1.41 | $1.41 | 2,300 |
| 2013-07-08 | $1.36 | $1.36 | 7,200 |
| 2013-07-05 | $1.36 | $1.36 | 8,900 |
| 2013-07-03 | $1.45 | $1.45 | 4,100 |
| 2013-07-02 | $1.47 | $1.47 | 5,200 |
| 2013-07-01 | $1.43 | $1.43 | 12,400 |
| 2013-06-28 | $1.34 | $1.34 | 22,300 |
| 2013-06-27 | $1.41 | $1.41 | 200 |
| 2013-06-26 | $1.39 | $1.39 | 23,400 |
| 2013-06-25 | $1.40 | $1.40 | 1,800 |
| 2013-06-24 | $1.34 | $1.34 | 38,100 |
| 2013-06-21 | $1.44 | $1.44 | 49,700 |
| 2013-06-20 | $1.30 | $1.30 | 12,600 |
| 2013-06-19 | $1.31 | $1.31 | 11,500 |
| 2013-06-18 | $1.39 | $1.39 | 24,500 |
| 2013-06-17 | $1.38 | $1.38 | 32,700 |
| 2013-06-14 | $1.43 | $1.43 | 17,300 |
| 2013-06-13 | $1.46 | $1.46 | 4,000 |
| 2013-06-12 | $1.44 | $1.44 | 7,000 |
| 2013-06-11 | $1.34 | $1.34 | 5,900 |
| 2013-06-10 | $1.38 | $1.38 | 1,800 |
| 2013-06-07 | $1.39 | $1.39 | 15,000 |
| 2013-06-06 | $1.44 | $1.44 | 18,700 |
| 2013-06-05 | $1.43 | $1.43 | 18,000 |
| 2013-06-04 | $1.41 | $1.41 | 20,500 |
| 2013-06-03 | $1.45 | $1.45 | 7,400 |
| 2013-05-31 | $1.44 | $1.44 | 100 |
| 2013-05-30 | $1.43 | $1.43 | 1,200 |
| 2013-05-29 | $1.43 | $1.43 | 54,600 |
| 2013-05-28 | $1.44 | $1.44 | 24,200 |
| 2013-05-24 | $1.41 | $1.41 | 0 |
| 2013-05-23 | $1.41 | $1.41 | 4,500 |
| 2013-05-22 | $1.41 | $1.41 | 15,000 |
| 2013-05-21 | $1.42 | $1.42 | 27,700 |
| 2013-05-20 | $1.39 | $1.39 | 2,100 |
| 2013-05-17 | $1.41 | $1.41 | 1,900 |
| 2013-05-16 | $1.33 | $1.33 | 600 |
| 2013-05-15 | $1.32 | $1.32 | 7,000 |
| 2013-05-14 | $1.38 | $1.38 | 3,500 |
| 2013-05-13 | $1.39 | $1.39 | 13,400 |
| 2013-05-10 | $1.42 | $1.42 | 24,000 |
| 2013-05-09 | $1.41 | $1.41 | 2,900 |
| 2013-05-08 | $1.35 | $1.35 | 1,400 |
| 2013-05-07 | $1.42 | $1.42 | 8,700 |
| 2013-05-06 | $1.42 | $1.42 | 4,400 |
| 2013-05-03 | $1.42 | $1.42 | 3,500 |
| 2013-05-02 | $1.42 | $1.42 | 5,900 |
| 2013-05-01 | $1.35 | $1.35 | 22,800 |
| 2013-04-30 | $1.38 | $1.38 | 3,800 |
| 2013-04-29 | $1.38 | $1.38 | 39,000 |
| 2013-04-26 | $1.38 | $1.38 | 0 |
| 2013-04-25 | $1.38 | $1.38 | 1,400 |
| 2013-04-24 | $1.38 | $1.38 | 3,400 |
| 2013-04-23 | $1.38 | $1.38 | 800 |
| 2013-04-22 | $1.37 | $1.37 | 1,000 |
| 2013-04-19 | $1.38 | $1.38 | 1,100 |
| 2013-04-18 | $1.39 | $1.39 | 27,600 |
| 2013-04-17 | $1.36 | $1.36 | 300 |
| 2013-04-16 | $1.38 | $1.38 | 2,200 |
| 2013-04-15 | $1.37 | $1.37 | 500 |
| 2013-04-12 | $1.38 | $1.38 | 18,800 |
| 2013-04-11 | $1.37 | $1.37 | 22,100 |
| 2013-04-10 | $1.38 | $1.38 | 5,300 |
| 2013-04-09 | $1.37 | $1.37 | 2,400 |
| 2013-04-08 | $1.36 | $1.36 | 1,000 |
| 2013-04-05 | $1.38 | $1.38 | 7,300 |
| 2013-04-04 | $1.31 | $1.31 | 700 |
| 2013-04-03 | $1.40 | $1.40 | 2,800 |
| 2013-04-02 | $1.35 | $1.35 | 34,200 |
| 2013-04-01 | $1.32 | $1.32 | 2,100 |
| 2013-03-28 | $1.25 | $1.25 | 2,900 |
| 2013-03-27 | $1.29 | $1.29 | 25,900 |
| 2013-03-26 | $1.32 | $1.32 | 1,100 |
| 2013-03-25 | $1.33 | $1.33 | 2,500 |
| 2013-03-22 | $1.32 | $1.32 | 900 |
| 2013-03-21 | $1.32 | $1.32 | 16,800 |
| 2013-03-20 | $1.29 | $1.29 | 47,500 |
| 2013-03-19 | $1.30 | $1.30 | 2,500 |
| 2013-03-18 | $1.32 | $1.32 | 3,000 |
| 2013-03-15 | $1.33 | $1.33 | 12,400 |
| 2013-03-14 | $1.33 | $1.33 | 9,500 |
| 2013-03-13 | $1.36 | $1.36 | 400 |
| 2013-03-12 | $1.36 | $1.36 | 11,300 |
| 2013-03-11 | $1.36 | $1.36 | 13,000 |
| 2013-03-08 | $1.33 | $1.33 | 65,800 |
| 2013-03-07 | $1.28 | $1.28 | 12,100 |
| 2013-03-06 | $1.34 | $1.34 | 4,800 |
| 2013-03-05 | $1.30 | $1.30 | 43,200 |
| 2013-03-04 | $1.32 | $1.32 | 35,900 |
| 2013-03-01 | $1.34 | $1.34 | 1,200 |
| 2013-02-28 | $1.32 | $1.32 | 13,300 |
| 2013-02-27 | $1.32 | $1.32 | 1,100 |
| 2013-02-26 | $1.33 | $1.33 | 15,900 |
| 2013-02-25 | $1.36 | $1.36 | 1,300 |
| 2013-02-22 | $1.31 | $1.31 | 1,600 |
| 2013-02-21 | $1.35 | $1.35 | 12,500 |
| 2013-02-20 | $1.35 | $1.35 | 200 |
| 2013-02-19 | $1.35 | $1.35 | 66,800 |
| 2013-02-15 | $1.27 | $1.27 | 11,400 |
| 2013-02-14 | $1.30 | $1.30 | 19,400 |
| 2013-02-13 | $1.30 | $1.30 | 0 |
| 2013-02-12 | $1.30 | $1.30 | 22,300 |
| 2013-02-11 | $1.31 | $1.31 | 12,200 |
| 2013-02-08 | $1.32 | $1.32 | 24,800 |
| 2013-02-07 | $1.35 | $1.35 | 30,900 |
| 2013-02-06 | $1.33 | $1.33 | 3,800 |
| 2013-02-05 | $1.28 | $1.28 | 19,200 |
| 2013-02-04 | $1.33 | $1.33 | 13,600 |
| 2013-02-01 | $1.35 | $1.35 | 6,100 |
| 2013-01-31 | $1.32 | $1.32 | 28,700 |
| 2013-01-30 | $1.29 | $1.29 | 43,400 |
| 2013-01-29 | $1.35 | $1.35 | 18,200 |
| 2013-01-28 | $1.40 | $1.40 | 27,400 |
| 2013-01-25 | $1.42 | $1.42 | 3,700 |
| 2013-01-24 | $1.40 | $1.40 | 512,000 |
| 2013-01-23 | $1.45 | $1.45 | 14,700 |
| 2013-01-22 | $1.40 | $1.40 | 13,100 |
| 2013-01-18 | $1.40 | $1.40 | 48,400 |
| 2013-01-17 | $1.39 | $1.39 | 5,900 |
| 2013-01-16 | $1.35 | $1.35 | 11,500 |
| 2013-01-15 | $1.39 | $1.39 | 11,500 |
| 2013-01-14 | $1.37 | $1.37 | 24,100 |
| 2013-01-11 | $1.35 | $1.35 | 41,500 |
| 2013-01-10 | $1.37 | $1.37 | 12,100 |
| 2013-01-09 | $1.34 | $1.34 | 28,600 |
| 2013-01-08 | $1.43 | $1.43 | 43,700 |
| 2013-01-07 | $1.39 | $1.39 | 23,200 |
| 2013-01-04 | $1.35 | $1.35 | 20,800 |
| 2013-01-03 | $1.42 | $1.42 | 14,700 |
| 2013-01-02 | $1.44 | $1.44 | 6,100 |