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
- 2010-05-28 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 | $7.80 | $7.80 | 253 |
| 2013-12-30 | $8.10 | $8.10 | 41 |
| 2013-12-27 | $8.10 | $8.10 | 813 |
| 2013-12-26 | $7.70 | $7.70 | 134 |
| 2013-12-24 | $8.60 | $8.60 | 325 |
| 2013-12-23 | $6.30 | $6.30 | 249 |
| 2013-12-20 | $7.00 | $7.00 | 472 |
| 2013-12-19 | $8.00 | $8.00 | 188 |
| 2013-12-18 | $6.50 | $6.50 | 312 |
| 2013-12-17 | $8.00 | $8.00 | 339 |
| 2013-12-16 | $7.50 | $7.50 | 482 |
| 2013-12-13 | $8.80 | $8.80 | 1,411 |
| 2013-12-12 | $9.90 | $9.90 | 10,664 |
| 2013-12-11 | $21.00 | $21.00 | 12,852 |
| 2013-12-10 | $15.60 | $15.60 | 531 |
| 2013-12-09 | $12.00 | $12.00 | 0 |
| 2013-12-06 | $12.00 | $12.00 | 55 |
| 2013-12-05 | $12.00 | $12.00 | 28 |
| 2013-12-04 | $12.40 | $12.40 | 0 |
| 2013-12-03 | $12.40 | $12.40 | 7 |
| 2013-12-02 | $18.40 | $18.40 | 8 |
| 2013-11-29 | $15.00 | $15.00 | 4 |
| 2013-11-27 | $11.00 | $11.00 | 2 |
| 2013-11-26 | $15.00 | $15.00 | 25 |
| 2013-11-25 | $12.10 | $12.10 | 132 |
| 2013-11-22 | $12.00 | $12.00 | 7 |
| 2013-11-21 | $21.50 | $21.50 | 123 |
| 2013-11-20 | $14.20 | $14.20 | 269 |
| 2013-11-19 | $14.20 | $14.20 | 302 |
| 2013-11-18 | $13.80 | $13.80 | 731 |
| 2013-11-15 | $12.80 | $12.80 | 9 |
| 2013-11-14 | $12.50 | $12.50 | 0 |
| 2013-11-13 | $12.50 | $12.50 | 23 |
| 2013-11-12 | $12.90 | $12.90 | 0 |
| 2013-11-11 | $12.50 | $12.50 | 46 |
| 2013-11-08 | $13.00 | $13.00 | 40 |
| 2013-11-07 | $14.80 | $14.80 | 0 |
| 2013-11-06 | $10.00 | $10.00 | 23 |
| 2013-11-05 | $10.50 | $10.50 | 0 |
| 2013-11-04 | $10.50 | $10.50 | 9 |
| 2013-11-01 | $10.50 | $10.50 | 73 |
| 2013-10-31 | $12.00 | $12.00 | 17 |
| 2013-10-30 | $12.00 | $12.00 | 0 |
| 2013-10-29 | $12.00 | $12.00 | 4 |
| 2013-10-28 | $12.50 | $12.50 | 24 |
| 2013-10-25 | $14.00 | $14.00 | 71 |
| 2013-10-24 | $11.00 | $11.00 | 4 |
| 2013-10-23 | $12.00 | $12.00 | 30 |
| 2013-10-22 | $11.00 | $11.00 | 0 |
| 2013-10-21 | $11.00 | $11.00 | 40 |
| 2013-10-18 | $14.00 | $14.00 | 66 |
| 2013-10-17 | $12.00 | $12.00 | 0 |
| 2013-10-16 | $13.00 | $13.00 | 6 |
| 2013-10-15 | $14.80 | $14.80 | 129 |
| 2013-10-14 | $14.70 | $14.70 | 34 |
| 2013-10-11 | $11.00 | $11.00 | 32 |
| 2013-10-10 | $10.80 | $10.80 | 0 |
| 2013-10-09 | $10.80 | $10.80 | 4 |
| 2013-10-08 | $10.60 | $10.60 | 0 |
| 2013-10-07 | $14.70 | $14.70 | 4 |
| 2013-10-04 | $12.50 | $12.50 | 31 |
| 2013-10-03 | $12.50 | $12.50 | 75 |
| 2013-10-02 | $12.70 | $12.70 | 2 |
| 2013-10-01 | $14.80 | $14.80 | 0 |
| 2013-09-30 | $14.80 | $14.80 | 71 |
| 2013-09-27 | $14.80 | $14.80 | 63 |
| 2013-09-26 | $14.50 | $14.50 | 280 |
| 2013-09-25 | $12.50 | $12.50 | 9 |
| 2013-09-24 | $12.50 | $12.50 | 4 |
| 2013-09-23 | $12.50 | $12.50 | 43 |
| 2013-09-20 | $12.00 | $12.00 | 203 |
| 2013-09-19 | $13.00 | $13.00 | 65 |
| 2013-09-18 | $10.00 | $10.00 | 8 |
| 2013-09-17 | $10.10 | $10.10 | 80 |
| 2013-09-16 | $14.90 | $14.90 | 2 |
| 2013-09-13 | $14.90 | $14.90 | 19 |
| 2013-09-12 | $14.90 | $14.90 | 7 |
| 2013-09-11 | $10.00 | $10.00 | 1 |
| 2013-09-10 | $10.00 | $10.00 | 0 |
| 2013-09-09 | $10.30 | $10.30 | 20 |
| 2013-09-06 | $10.30 | $10.30 | 844 |
| 2013-09-05 | $11.20 | $11.20 | 307 |
| 2013-09-04 | $14.20 | $14.20 | 10 |
| 2013-09-03 | $18.00 | $18.00 | 178 |
| 2013-08-30 | $21.90 | $21.90 | 39 |
| 2013-08-29 | $22.50 | $22.50 | 16 |
| 2013-08-28 | $22.50 | $22.50 | 60 |
| 2013-08-27 | $22.20 | $22.20 | 54 |
| 2013-08-26 | $19.00 | $19.00 | 25 |
| 2013-08-23 | $21.30 | $21.30 | 10 |
| 2013-08-22 | $21.30 | $21.30 | 45 |
| 2013-08-21 | $22.10 | $22.10 | 0 |
| 2013-08-20 | $22.10 | $22.10 | 112 |
| 2013-08-19 | $22.10 | $22.10 | 27 |
| 2013-08-16 | $22.20 | $22.20 | 23 |
| 2013-08-15 | $25.00 | $25.00 | 82 |
| 2013-08-14 | $30.00 | $30.00 | 2 |
| 2013-08-13 | $30.00 | $30.00 | 152 |
| 2013-08-12 | $25.00 | $25.00 | 227 |
| 2013-08-09 | $33.30 | $33.30 | 97 |
| 2013-08-08 | $33.00 | $33.00 | 699 |
| 2013-08-07 | $31.10 | $31.10 | 296 |
| 2013-08-06 | $37.90 | $37.90 | 223 |
| 2013-08-05 | $43.00 | $43.00 | 439 |
| 2013-08-02 | $50.00 | $50.00 | 729 |
| 2013-08-01 | $48.50 | $48.50 | 1,783 |
| 2013-07-31 | $57.50 | $57.50 | 1,796 |
| 2013-07-30 | $57.00 | $57.00 | 114 |
| 2013-07-29 | $68.00 | $68.00 | 45 |
| 2013-07-26 | $70.00 | $70.00 | 448 |
| 2013-07-25 | $70.00 | $70.00 | 2,558 |
| 2013-07-24 | $90.00 | $90.00 | 2,674 |
| 2013-07-23 | $90.00 | $90.00 | 2,309 |
| 2013-07-22 | $88.00 | $88.00 | 406 |
| 2013-07-19 | $80.00 | $80.00 | 11 |
| 2013-07-18 | $84.00 | $84.00 | 14 |
| 2013-07-17 | $80.00 | $80.00 | 28 |
| 2013-07-16 | $80.00 | $80.00 | 9 |
| 2013-07-15 | $60.00 | $60.00 | 20 |
| 2013-07-12 | $94.50 | $94.50 | 2 |
| 2013-07-11 | $80.00 | $80.00 | 10 |
| 2013-07-10 | $80.00 | $80.00 | 0 |
| 2013-07-09 | $80.00 | $80.00 | 100 |
| 2013-07-08 | $75.00 | $75.00 | 12 |
| 2013-07-05 | $67.00 | $67.00 | 18 |
| 2013-07-03 | $61.00 | $61.00 | 13 |
| 2013-07-02 | $70.00 | $70.00 | 21 |
| 2013-07-01 | $55.00 | $55.00 | 72 |
| 2013-06-28 | $84.00 | $84.00 | 326 |
| 2013-06-27 | $110.00 | $110.00 | 1,634 |
| 2013-06-26 | $145.00 | $145.00 | 24 |
| 2013-06-25 | $110.00 | $110.00 | 0 |
| 2013-06-24 | $185.00 | $185.00 | 0 |
| 2013-06-21 | $185.00 | $185.00 | 17 |
| 2013-06-20 | $127.00 | $127.00 | 3,059 |
| 2013-06-19 | $100.00 | $100.00 | 0 |
| 2013-06-18 | $100.00 | $100.00 | 95 |
| 2013-06-17 | $80.00 | $80.00 | 0 |
| 2013-06-14 | $80.00 | $80.00 | 0 |
| 2013-06-13 | $80.00 | $80.00 | 0 |
| 2013-06-12 | $80.00 | $80.00 | 1 |
| 2013-06-11 | $80.00 | $80.00 | 0 |
| 2013-06-10 | $80.00 | $80.00 | 0 |
| 2013-06-07 | $80.00 | $80.00 | 32 |
| 2013-06-06 | $100.00 | $100.00 | 32 |
| 2013-06-05 | $80.00 | $80.00 | 3 |
| 2013-06-04 | $65.00 | $65.00 | 0 |
| 2013-06-03 | $65.00 | $65.00 | 0 |
| 2013-05-31 | $65.00 | $65.00 | 0 |
| 2013-05-30 | $65.00 | $65.00 | 0 |
| 2013-05-29 | $65.00 | $65.00 | 0 |
| 2013-05-28 | $65.00 | $65.00 | 0 |
| 2013-05-24 | $65.00 | $65.00 | 0 |
| 2013-05-23 | $65.00 | $65.00 | 0 |
| 2013-05-22 | $65.00 | $65.00 | 0 |
| 2013-05-21 | $65.00 | $65.00 | 0 |
| 2013-05-20 | $65.00 | $65.00 | 0 |
| 2013-05-17 | $65.00 | $65.00 | 0 |
| 2013-05-16 | $65.00 | $65.00 | 0 |
| 2013-05-15 | $65.00 | $65.00 | 0 |
| 2013-05-14 | $65.00 | $65.00 | 0 |
| 2013-05-13 | $65.00 | $65.00 | 0 |
| 2013-05-10 | $65.00 | $65.00 | 0 |
| 2013-05-09 | $65.00 | $65.00 | 14 |
| 2013-05-08 | $65.00 | $65.00 | 2 |
| 2013-05-07 | $65.00 | $65.00 | 0 |
| 2013-05-06 | $65.00 | $65.00 | 1 |
| 2013-05-03 | $65.00 | $65.00 | 0 |
| 2013-05-02 | $65.00 | $65.00 | 0 |
| 2013-05-01 | $65.00 | $65.00 | 0 |
| 2013-04-30 | $65.00 | $65.00 | 0 |
| 2013-04-29 | $65.00 | $65.00 | 1 |
| 2013-04-26 | $80.00 | $80.00 | 0 |
| 2013-04-25 | $80.00 | $80.00 | 0 |
| 2013-04-24 | $80.00 | $80.00 | 0 |
| 2013-04-23 | $80.00 | $80.00 | 0 |
| 2013-04-22 | $80.00 | $80.00 | 7 |
| 2013-04-19 | $68.00 | $68.00 | 32 |
| 2013-04-18 | $67.30 | $67.30 | 22 |
| 2013-04-17 | $44.00 | $44.00 | 0 |
| 2013-04-16 | $44.00 | $44.00 | 0 |
| 2013-04-15 | $44.00 | $44.00 | 0 |
| 2013-04-12 | $44.00 | $44.00 | 0 |
| 2013-04-11 | $44.00 | $44.00 | 15 |
| 2013-04-10 | $43.00 | $43.00 | 0 |
| 2013-04-09 | $43.00 | $43.00 | 0 |
| 2013-04-08 | $43.00 | $43.00 | 0 |
| 2013-04-05 | $43.00 | $43.00 | 0 |
| 2013-04-04 | $43.00 | $43.00 | 0 |
| 2013-04-03 | $43.00 | $43.00 | 0 |
| 2013-04-02 | $43.00 | $43.00 | 0 |
| 2013-04-01 | $43.00 | $43.00 | 0 |
| 2013-03-28 | $43.00 | $43.00 | 0 |
| 2013-03-27 | $43.00 | $43.00 | 0 |
| 2013-03-26 | $43.00 | $43.00 | 0 |
| 2013-03-25 | $43.00 | $43.00 | 0 |
| 2013-03-22 | $43.00 | $43.00 | 0 |
| 2013-03-21 | $43.00 | $43.00 | 0 |
| 2013-03-20 | $43.00 | $43.00 | 0 |
| 2013-03-19 | $43.00 | $43.00 | 0 |
| 2013-03-18 | $43.00 | $43.00 | 0 |
| 2013-03-15 | $43.00 | $43.00 | 0 |
| 2013-03-14 | $43.00 | $43.00 | 0 |
| 2013-03-13 | $43.00 | $43.00 | 8 |
| 2013-03-12 | $43.00 | $43.00 | 1 |
| 2013-03-11 | $43.00 | $43.00 | 0 |
| 2013-03-08 | $43.00 | $43.00 | 1 |
| 2013-03-07 | $41.00 | $41.00 | 0 |
| 2013-03-06 | $41.00 | $41.00 | 0 |
| 2013-03-05 | $94.00 | $94.00 | 0 |
| 2013-03-04 | $94.00 | $94.00 | 0 |
| 2013-03-01 | $94.00 | $94.00 | 0 |
| 2013-02-28 | $94.00 | $94.00 | 0 |
| 2013-02-27 | $94.00 | $94.00 | 0 |
| 2013-02-26 | $94.00 | $94.00 | 0 |
| 2013-02-25 | $94.00 | $94.00 | 0 |
| 2013-02-22 | $94.00 | $94.00 | 0 |
| 2013-02-21 | $94.00 | $94.00 | 0 |
| 2013-02-20 | $94.00 | $94.00 | 0 |
| 2013-02-19 | $94.00 | $94.00 | 0 |
| 2013-02-15 | $100.00 | $100.00 | 99 |
| 2013-02-14 | $45.00 | $45.00 | 93 |
| 2013-02-13 | $80.00 | $80.00 | 0 |
| 2013-02-12 | $80.00 | $80.00 | 43 |
| 2013-02-11 | $90.00 | $90.00 | 51 |
| 2013-02-08 | $50.00 | $50.00 | 0 |
| 2013-02-07 | $50.00 | $50.00 | 0 |
| 2013-02-06 | $50.00 | $50.00 | 0 |
| 2013-02-05 | $50.00 | $50.00 | 0 |
| 2013-02-04 | $50.00 | $50.00 | 0 |
| 2013-02-01 | $50.00 | $50.00 | 0 |
| 2013-01-31 | $50.00 | $50.00 | 0 |
| 2013-01-30 | $50.00 | $50.00 | 0 |
| 2013-01-29 | $50.00 | $50.00 | 0 |
| 2013-01-28 | $50.00 | $50.00 | 0 |
| 2013-01-25 | $50.00 | $50.00 | 0 |
| 2013-01-24 | $50.00 | $50.00 | 0 |
| 2013-01-23 | $50.00 | $50.00 | 0 |
| 2013-01-22 | $50.00 | $50.00 | 0 |
| 2013-01-18 | $50.00 | $50.00 | 0 |
| 2013-01-17 | $50.00 | $50.00 | 0 |
| 2013-01-16 | $50.00 | $50.00 | 0 |
| 2013-01-15 | $50.00 | $50.00 | 0 |
| 2013-01-14 | $50.00 | $50.00 | 0 |
| 2013-01-11 | $50.00 | $50.00 | 0 |
| 2013-01-10 | $50.00 | $50.00 | 0 |
| 2013-01-09 | $50.00 | $50.00 | 0 |
| 2013-01-08 | $50.00 | $50.00 | 0 |
| 2013-01-07 | $50.00 | $50.00 | 0 |
| 2013-01-04 | $50.00 | $50.00 | 0 |
| 2013-01-03 | $50.00 | $50.00 | 0 |
| 2013-01-02 | $50.00 | $50.00 | 0 |