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
- 1996-08-08 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 | $1.15 | $1.15 | 87,800 |
| 2013-12-30 | $1.19 | $1.19 | 98,000 |
| 2013-12-27 | $1.20 | $1.20 | 155,400 |
| 2013-12-26 | $1.10 | $1.10 | 163,800 |
| 2013-12-24 | $1.16 | $1.16 | 26,300 |
| 2013-12-23 | $1.19 | $1.19 | 38,300 |
| 2013-12-20 | $1.20 | $1.20 | 81,200 |
| 2013-12-19 | $1.24 | $1.24 | 86,800 |
| 2013-12-18 | $1.13 | $1.13 | 188,900 |
| 2013-12-17 | $1.22 | $1.22 | 86,100 |
| 2013-12-16 | $1.31 | $1.31 | 100,700 |
| 2013-12-13 | $1.20 | $1.20 | 175,100 |
| 2013-12-12 | $1.19 | $1.19 | 57,000 |
| 2013-12-11 | $1.24 | $1.24 | 57,900 |
| 2013-12-10 | $1.26 | $1.26 | 40,100 |
| 2013-12-09 | $1.40 | $1.40 | 125,700 |
| 2013-12-06 | $1.49 | $1.49 | 275,000 |
| 2013-12-05 | $1.30 | $1.30 | 82,700 |
| 2013-12-04 | $1.15 | $1.15 | 44,000 |
| 2013-12-03 | $1.21 | $1.21 | 11,100 |
| 2013-12-02 | $1.25 | $1.25 | 50,400 |
| 2013-11-29 | $1.25 | $1.25 | 18,400 |
| 2013-11-27 | $1.30 | $1.30 | 26,900 |
| 2013-11-26 | $1.25 | $1.25 | 53,400 |
| 2013-11-25 | $1.30 | $1.30 | 13,900 |
| 2013-11-22 | $1.25 | $1.25 | 27,900 |
| 2013-11-21 | $1.26 | $1.26 | 18,100 |
| 2013-11-20 | $1.30 | $1.30 | 66,300 |
| 2013-11-19 | $1.30 | $1.30 | 6,200 |
| 2013-11-18 | $1.27 | $1.27 | 29,400 |
| 2013-11-15 | $1.36 | $1.36 | 24,600 |
| 2013-11-14 | $1.37 | $1.37 | 13,800 |
| 2013-11-13 | $1.36 | $1.36 | 36,400 |
| 2013-11-12 | $1.25 | $1.25 | 58,300 |
| 2013-11-11 | $1.35 | $1.35 | 13,100 |
| 2013-11-08 | $1.36 | $1.36 | 22,400 |
| 2013-11-07 | $1.35 | $1.35 | 9,400 |
| 2013-11-06 | $1.35 | $1.35 | 20,900 |
| 2013-11-05 | $1.33 | $1.33 | 36,100 |
| 2013-11-04 | $1.43 | $1.43 | 42,000 |
| 2013-11-01 | $1.42 | $1.42 | 35,200 |
| 2013-10-31 | $1.34 | $1.34 | 49,000 |
| 2013-10-30 | $1.36 | $1.36 | 24,500 |
| 2013-10-29 | $1.32 | $1.32 | 84,100 |
| 2013-10-28 | $1.21 | $1.21 | 81,400 |
| 2013-10-25 | $1.26 | $1.26 | 121,700 |
| 2013-10-24 | $1.50 | $1.50 | 219,900 |
| 2013-10-23 | $1.40 | $1.40 | 308,300 |
| 2013-10-22 | $1.65 | $1.65 | 283,500 |
| 2013-10-21 | $1.36 | $1.36 | 145,000 |
| 2013-10-18 | $1.31 | $1.31 | 146,200 |
| 2013-10-17 | $1.24 | $1.24 | 184,500 |
| 2013-10-16 | $1.26 | $1.26 | 248,900 |
| 2013-10-15 | $1.17 | $1.17 | 242,900 |
| 2013-10-14 | $1.07 | $1.07 | 121,300 |
| 2013-10-11 | $1.13 | $1.13 | 169,700 |
| 2013-10-10 | $0.97 | $0.97 | 73,700 |
| 2013-10-09 | $0.90 | $0.90 | 65,000 |
| 2013-10-08 | $0.92 | $0.92 | 32,800 |
| 2013-10-07 | $0.93 | $0.93 | 37,800 |
| 2013-10-04 | $0.93 | $0.93 | 36,900 |
| 2013-10-03 | $0.93 | $0.93 | 19,000 |
| 2013-10-02 | $0.91 | $0.91 | 21,500 |
| 2013-10-01 | $0.94 | $0.94 | 21,800 |
| 2013-09-30 | $0.93 | $0.93 | 104,200 |
| 2013-09-27 | $0.93 | $0.93 | 9,300 |
| 2013-09-26 | $0.92 | $0.92 | 11,500 |
| 2013-09-25 | $0.92 | $0.92 | 27,100 |
| 2013-09-24 | $0.95 | $0.95 | 49,400 |
| 2013-09-23 | $0.91 | $0.91 | 98,600 |
| 2013-09-20 | $0.87 | $0.87 | 8,000 |
| 2013-09-19 | $0.87 | $0.87 | 66,800 |
| 2013-09-18 | $0.92 | $0.92 | 44,200 |
| 2013-09-17 | $0.88 | $0.88 | 27,900 |
| 2013-09-16 | $0.90 | $0.90 | 34,000 |
| 2013-09-13 | $0.81 | $0.81 | 188,700 |
| 2013-09-12 | $0.94 | $0.94 | 66,800 |
| 2013-09-11 | $0.94 | $0.94 | 148,800 |
| 2013-09-10 | $0.95 | $0.95 | 195,500 |
| 2013-09-09 | $0.95 | $0.95 | 76,800 |
| 2013-09-06 | $0.95 | $0.95 | 133,400 |
| 2013-09-05 | $0.99 | $0.99 | 183,400 |
| 2013-09-04 | $0.85 | $0.85 | 82,700 |
| 2013-09-03 | $0.80 | $0.80 | 25,100 |
| 2013-08-30 | $0.82 | $0.82 | 57,700 |
| 2013-08-29 | $0.82 | $0.82 | 52,700 |
| 2013-08-28 | $0.87 | $0.87 | 68,900 |
| 2013-08-27 | $0.87 | $0.87 | 83,200 |
| 2013-08-26 | $0.88 | $0.88 | 277,400 |
| 2013-08-23 | $0.79 | $0.79 | 36,500 |
| 2013-08-22 | $0.78 | $0.78 | 152,800 |
| 2013-08-21 | $0.80 | $0.80 | 235,400 |
| 2013-08-20 | $0.95 | $0.95 | 290,900 |
| 2013-08-19 | $1.08 | $1.08 | 355,900 |
| 2013-08-16 | $0.95 | $0.95 | 183,800 |
| 2013-08-15 | $0.90 | $0.90 | 443,900 |
| 2013-08-14 | $0.81 | $0.81 | 304,800 |
| 2013-08-13 | $0.70 | $0.70 | 311,900 |
| 2013-08-12 | $0.62 | $0.62 | 114,200 |
| 2013-08-09 | $0.57 | $0.57 | 63,600 |
| 2013-08-08 | $0.62 | $0.62 | 137,000 |
| 2013-08-07 | $0.50 | $0.50 | 148,200 |
| 2013-08-06 | $0.59 | $0.59 | 134,500 |
| 2013-08-05 | $0.56 | $0.56 | 78,700 |
| 2013-08-02 | $0.51 | $0.51 | 27,800 |
| 2013-08-01 | $0.54 | $0.54 | 42,800 |
| 2013-07-31 | $0.45 | $0.45 | 92,300 |
| 2013-07-30 | $0.56 | $0.56 | 212,200 |
| 2013-07-29 | $0.41 | $0.41 | 20,800 |
| 2013-07-26 | $0.41 | $0.41 | 17,200 |
| 2013-07-25 | $0.42 | $0.42 | 38,000 |
| 2013-07-24 | $0.38 | $0.38 | 7,300 |
| 2013-07-23 | $0.36 | $0.36 | 11,000 |
| 2013-07-22 | $0.35 | $0.35 | 4,700 |
| 2013-07-19 | $0.35 | $0.35 | 14,400 |
| 2013-07-18 | $0.36 | $0.36 | 38,200 |
| 2013-07-17 | $0.35 | $0.35 | 48,500 |
| 2013-07-16 | $0.35 | $0.35 | 26,700 |
| 2013-07-15 | $0.35 | $0.35 | 7,300 |
| 2013-07-12 | $0.35 | $0.35 | 17,500 |
| 2013-07-11 | $0.34 | $0.34 | 14,700 |
| 2013-07-10 | $0.34 | $0.34 | 13,100 |
| 2013-07-09 | $0.35 | $0.35 | 28,700 |
| 2013-07-08 | $0.35 | $0.35 | 26,500 |
| 2013-07-05 | $0.35 | $0.35 | 22,800 |
| 2013-07-03 | $0.32 | $0.32 | 100 |
| 2013-07-02 | $0.32 | $0.32 | 108,000 |
| 2013-07-01 | $0.36 | $0.36 | 9,500 |
| 2013-06-28 | $0.37 | $0.37 | 6,300 |
| 2013-06-27 | $0.37 | $0.37 | 53,800 |
| 2013-06-26 | $0.39 | $0.39 | 27,000 |
| 2013-06-25 | $0.39 | $0.39 | 28,400 |
| 2013-06-24 | $0.40 | $0.40 | 45,000 |
| 2013-06-21 | $0.37 | $0.37 | 23,900 |
| 2013-06-20 | $0.35 | $0.35 | 93,600 |
| 2013-06-19 | $0.39 | $0.39 | 34,600 |
| 2013-06-18 | $0.41 | $0.41 | 40,500 |
| 2013-06-17 | $0.34 | $0.34 | 15,100 |
| 2013-06-14 | $0.38 | $0.38 | 23,300 |
| 2013-06-13 | $0.40 | $0.40 | 8,100 |
| 2013-06-12 | $0.40 | $0.40 | 34,200 |
| 2013-06-11 | $0.41 | $0.41 | 11,200 |
| 2013-06-10 | $0.40 | $0.40 | 36,100 |
| 2013-06-07 | $0.40 | $0.40 | 8,600 |
| 2013-06-06 | $0.41 | $0.41 | 14,100 |
| 2013-06-05 | $0.41 | $0.41 | 20,300 |
| 2013-06-04 | $0.44 | $0.44 | 4,600 |
| 2013-06-03 | $0.45 | $0.45 | 52,500 |
| 2013-05-31 | $0.45 | $0.45 | 22,800 |
| 2013-05-30 | $0.44 | $0.44 | 23,500 |
| 2013-05-29 | $0.43 | $0.43 | 26,900 |
| 2013-05-28 | $0.48 | $0.48 | 20,900 |
| 2013-05-24 | $0.45 | $0.45 | 43,900 |
| 2013-05-23 | $0.47 | $0.47 | 28,200 |
| 2013-05-22 | $0.50 | $0.50 | 95,800 |
| 2013-05-21 | $0.44 | $0.44 | 318,900 |
| 2013-05-20 | $0.30 | $0.30 | 180,800 |
| 2013-05-17 | $0.28 | $0.28 | 391,900 |
| 2013-05-16 | $0.37 | $0.37 | 354,600 |
| 2013-05-15 | $0.44 | $0.44 | 85,400 |
| 2013-05-14 | $0.46 | $0.46 | 94,600 |
| 2013-05-13 | $0.43 | $0.43 | 48,200 |
| 2013-05-10 | $0.44 | $0.44 | 55,800 |
| 2013-05-09 | $0.47 | $0.47 | 83,600 |
| 2013-05-08 | $0.49 | $0.49 | 15,800 |
| 2013-05-07 | $0.50 | $0.50 | 22,100 |
| 2013-05-06 | $0.50 | $0.50 | 10,100 |
| 2013-05-03 | $0.50 | $0.50 | 43,800 |
| 2013-05-02 | $0.51 | $0.51 | 127,000 |
| 2013-05-01 | $0.51 | $0.51 | 70,800 |
| 2013-04-30 | $0.53 | $0.53 | 22,900 |
| 2013-04-29 | $0.50 | $0.50 | 30,300 |
| 2013-04-26 | $0.53 | $0.53 | 40,700 |
| 2013-04-25 | $0.52 | $0.52 | 25,200 |
| 2013-04-24 | $0.51 | $0.51 | 55,400 |
| 2013-04-23 | $0.54 | $0.54 | 107,400 |
| 2013-04-22 | $0.52 | $0.52 | 37,900 |
| 2013-04-19 | $0.52 | $0.52 | 118,700 |
| 2013-04-18 | $0.58 | $0.58 | 19,500 |
| 2013-04-17 | $0.59 | $0.59 | 174,200 |
| 2013-04-16 | $0.59 | $0.59 | 30,300 |
| 2013-04-15 | $0.59 | $0.59 | 61,600 |
| 2013-04-12 | $0.59 | $0.59 | 342,900 |
| 2013-04-11 | $0.63 | $0.63 | 11,900 |
| 2013-04-10 | $0.66 | $0.66 | 48,200 |
| 2013-04-09 | $0.67 | $0.67 | 127,200 |
| 2013-04-08 | $0.69 | $0.69 | 185,100 |
| 2013-04-05 | $0.68 | $0.68 | 341,800 |
| 2013-04-04 | $0.59 | $0.59 | 42,600 |
| 2013-04-03 | $0.61 | $0.61 | 28,200 |
| 2013-04-02 | $0.60 | $0.60 | 45,400 |
| 2013-04-01 | $0.58 | $0.58 | 21,800 |
| 2013-03-28 | $0.57 | $0.57 | 39,100 |
| 2013-03-27 | $0.60 | $0.60 | 5,100 |
| 2013-03-26 | $0.59 | $0.59 | 33,900 |
| 2013-03-25 | $0.57 | $0.57 | 72,500 |
| 2013-03-22 | $0.60 | $0.60 | 26,800 |
| 2013-03-21 | $0.60 | $0.60 | 19,700 |
| 2013-03-20 | $0.61 | $0.61 | 14,300 |
| 2013-03-19 | $0.62 | $0.62 | 11,800 |
| 2013-03-18 | $0.63 | $0.63 | 15,400 |
| 2013-03-15 | $0.65 | $0.65 | 41,600 |
| 2013-03-14 | $0.61 | $0.61 | 124,400 |
| 2013-03-13 | $0.61 | $0.61 | 12,900 |
| 2013-03-12 | $0.62 | $0.62 | 19,700 |
| 2013-03-11 | $0.57 | $0.57 | 146,700 |
| 2013-03-08 | $0.62 | $0.62 | 17,800 |
| 2013-03-07 | $0.66 | $0.66 | 36,200 |
| 2013-03-06 | $0.64 | $0.64 | 18,900 |
| 2013-03-05 | $0.60 | $0.60 | 63,000 |
| 2013-03-04 | $0.60 | $0.60 | 67,400 |
| 2013-03-01 | $0.64 | $0.64 | 76,000 |
| 2013-02-28 | $0.66 | $0.66 | 14,200 |
| 2013-02-27 | $0.67 | $0.67 | 41,600 |
| 2013-02-26 | $0.69 | $0.69 | 92,100 |
| 2013-02-25 | $0.69 | $0.69 | 35,400 |
| 2013-02-22 | $0.70 | $0.70 | 65,600 |
| 2013-02-21 | $0.73 | $0.73 | 18,000 |
| 2013-02-20 | $0.74 | $0.74 | 44,700 |
| 2013-02-19 | $0.75 | $0.75 | 29,100 |
| 2013-02-15 | $0.76 | $0.76 | 19,000 |
| 2013-02-14 | $0.77 | $0.77 | 34,700 |
| 2013-02-13 | $0.77 | $0.77 | 52,400 |
| 2013-02-12 | $0.77 | $0.77 | 6,600 |
| 2013-02-11 | $0.77 | $0.77 | 25,900 |
| 2013-02-08 | $0.75 | $0.75 | 17,700 |
| 2013-02-07 | $0.72 | $0.72 | 44,500 |
| 2013-02-06 | $0.73 | $0.73 | 27,600 |
| 2013-02-05 | $0.76 | $0.76 | 43,700 |
| 2013-02-04 | $0.73 | $0.73 | 194,000 |
| 2013-02-01 | $0.81 | $0.81 | 60,500 |
| 2013-01-31 | $0.82 | $0.82 | 41,900 |
| 2013-01-30 | $0.86 | $0.86 | 17,100 |
| 2013-01-29 | $0.82 | $0.82 | 57,500 |
| 2013-01-28 | $0.84 | $0.84 | 56,900 |
| 2013-01-25 | $0.83 | $0.83 | 61,800 |
| 2013-01-24 | $0.86 | $0.86 | 96,300 |
| 2013-01-23 | $0.91 | $0.91 | 64,700 |
| 2013-01-22 | $0.91 | $0.91 | 146,300 |
| 2013-01-18 | $0.87 | $0.87 | 42,900 |
| 2013-01-17 | $0.93 | $0.93 | 221,500 |
| 2013-01-16 | $0.83 | $0.83 | 251,100 |
| 2013-01-15 | $0.90 | $0.90 | 426,000 |
| 2013-01-14 | $0.98 | $0.98 | 2,297,300 |
| 2013-01-11 | $0.91 | $0.91 | 514,800 |
| 2013-01-10 | $0.76 | $0.76 | 31,900 |
| 2013-01-09 | $0.79 | $0.79 | 96,500 |
| 2013-01-08 | $0.71 | $0.71 | 218,100 |
| 2013-01-07 | $0.75 | $0.75 | 252,600 |
| 2013-01-04 | $0.66 | $0.66 | 18,200 |
| 2013-01-03 | $0.65 | $0.65 | 12,900 |
| 2013-01-02 | $0.66 | $0.66 | 23,600 |