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
- 1997-01-15 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 | $2.41 | $2.41 | 962,600 |
| 2013-12-30 | $2.32 | $2.32 | 1,721,800 |
| 2013-12-27 | $2.18 | $2.18 | 4,479,600 |
| 2013-12-26 | $2.50 | $2.50 | 3,314,400 |
| 2013-12-24 | $2.06 | $2.06 | 3,640,500 |
| 2013-12-23 | $1.84 | $1.84 | 2,624,900 |
| 2013-12-20 | $1.50 | $1.50 | 528,600 |
| 2013-12-19 | $1.44 | $1.44 | 1,295,300 |
| 2013-12-18 | $1.48 | $1.48 | 2,050,100 |
| 2013-12-17 | $1.27 | $1.27 | 2,599,000 |
| 2013-12-16 | $1.37 | $1.37 | 3,139,300 |
| 2013-12-13 | $1.54 | $1.54 | 4,472,200 |
| 2013-12-12 | $1.29 | $1.29 | 2,095,100 |
| 2013-12-11 | $1.11 | $1.11 | 1,316,500 |
| 2013-12-10 | $1.03 | $1.03 | 860,900 |
| 2013-12-09 | $1.00 | $1.00 | 921,000 |
| 2013-12-06 | $0.99 | $0.99 | 1,239,200 |
| 2013-12-05 | $0.98 | $0.98 | 1,209,700 |
| 2013-12-04 | $0.95 | $0.95 | 478,800 |
| 2013-12-03 | $0.91 | $0.91 | 737,400 |
| 2013-12-02 | $0.95 | $0.95 | 1,008,500 |
| 2013-11-29 | $0.86 | $0.86 | 271,100 |
| 2013-11-27 | $0.84 | $0.84 | 275,100 |
| 2013-11-26 | $0.80 | $0.80 | 1,055,100 |
| 2013-11-25 | $0.82 | $0.82 | 857,200 |
| 2013-11-22 | $0.83 | $0.83 | 381,900 |
| 2013-11-21 | $0.84 | $0.84 | 289,300 |
| 2013-11-20 | $0.83 | $0.83 | 241,300 |
| 2013-11-19 | $0.85 | $0.85 | 308,400 |
| 2013-11-18 | $0.85 | $0.85 | 245,800 |
| 2013-11-15 | $0.87 | $0.87 | 792,900 |
| 2013-11-14 | $0.80 | $0.80 | 698,700 |
| 2013-11-13 | $0.85 | $0.85 | 356,300 |
| 2013-11-12 | $0.88 | $0.88 | 341,800 |
| 2013-11-11 | $0.87 | $0.87 | 218,700 |
| 2013-11-08 | $0.86 | $0.86 | 450,500 |
| 2013-11-07 | $0.83 | $0.83 | 84,400 |
| 2013-11-06 | $0.82 | $0.82 | 341,600 |
| 2013-11-05 | $0.81 | $0.81 | 378,000 |
| 2013-11-04 | $0.82 | $0.82 | 341,100 |
| 2013-11-01 | $0.76 | $0.76 | 248,000 |
| 2013-10-31 | $0.77 | $0.77 | 379,900 |
| 2013-10-30 | $0.79 | $0.79 | 600,800 |
| 2013-10-29 | $0.78 | $0.78 | 606,800 |
| 2013-10-28 | $0.79 | $0.79 | 192,200 |
| 2013-10-25 | $0.81 | $0.81 | 310,400 |
| 2013-10-24 | $0.83 | $0.83 | 518,200 |
| 2013-10-23 | $0.80 | $0.80 | 913,600 |
| 2013-10-22 | $0.85 | $0.85 | 533,700 |
| 2013-10-21 | $0.84 | $0.84 | 414,200 |
| 2013-10-18 | $0.87 | $0.87 | 450,900 |
| 2013-10-17 | $0.85 | $0.85 | 577,600 |
| 2013-10-16 | $0.86 | $0.86 | 318,200 |
| 2013-10-15 | $0.86 | $0.86 | 184,700 |
| 2013-10-14 | $0.87 | $0.87 | 703,600 |
| 2013-10-11 | $0.87 | $0.87 | 479,400 |
| 2013-10-10 | $0.90 | $0.90 | 454,600 |
| 2013-10-09 | $0.90 | $0.90 | 803,100 |
| 2013-10-08 | $0.95 | $0.95 | 713,900 |
| 2013-10-07 | $0.93 | $0.93 | 1,168,800 |
| 2013-10-04 | $0.88 | $0.88 | 809,600 |
| 2013-10-03 | $0.78 | $0.78 | 563,800 |
| 2013-10-02 | $0.78 | $0.78 | 299,600 |
| 2013-10-01 | $0.77 | $0.77 | 569,800 |
| 2013-09-30 | $0.77 | $0.77 | 1,828,200 |
| 2013-09-27 | $0.77 | $0.77 | 1,170,500 |
| 2013-09-26 | $0.84 | $0.84 | 844,600 |
| 2013-09-25 | $1.00 | $1.00 | 773,700 |
| 2013-09-24 | $1.04 | $1.04 | 945,600 |
| 2013-09-23 | $1.01 | $1.01 | 1,053,900 |
| 2013-09-20 | $1.04 | $1.04 | 1,879,300 |
| 2013-09-19 | $0.95 | $0.95 | 1,191,100 |
| 2013-09-18 | $0.84 | $0.84 | 336,700 |
| 2013-09-17 | $0.83 | $0.83 | 372,700 |
| 2013-09-16 | $0.81 | $0.81 | 649,400 |
| 2013-09-13 | $0.80 | $0.80 | 660,300 |
| 2013-09-12 | $0.80 | $0.80 | 546,900 |
| 2013-09-11 | $0.77 | $0.77 | 364,600 |
| 2013-09-10 | $0.77 | $0.77 | 291,100 |
| 2013-09-09 | $0.75 | $0.75 | 487,500 |
| 2013-09-06 | $0.74 | $0.74 | 670,500 |
| 2013-09-05 | $0.75 | $0.75 | 168,900 |
| 2013-09-04 | $0.75 | $0.75 | 234,400 |
| 2013-09-03 | $0.75 | $0.75 | 383,900 |
| 2013-08-30 | $0.76 | $0.76 | 392,900 |
| 2013-08-29 | $0.76 | $0.76 | 785,000 |
| 2013-08-28 | $0.84 | $0.84 | 1,356,700 |
| 2013-08-27 | $0.72 | $0.72 | 362,900 |
| 2013-08-26 | $0.65 | $0.65 | 48,100 |
| 2013-08-23 | $0.64 | $0.64 | 95,500 |
| 2013-08-22 | $0.63 | $0.63 | 186,000 |
| 2013-08-21 | $0.64 | $0.64 | 42,000 |
| 2013-08-20 | $0.64 | $0.64 | 94,600 |
| 2013-08-19 | $0.67 | $0.67 | 62,200 |
| 2013-08-16 | $0.66 | $0.66 | 70,300 |
| 2013-08-15 | $0.61 | $0.61 | 368,100 |
| 2013-08-14 | $0.62 | $0.62 | 261,300 |
| 2013-08-13 | $0.65 | $0.65 | 346,800 |
| 2013-08-12 | $0.68 | $0.68 | 79,000 |
| 2013-08-09 | $0.65 | $0.65 | 144,800 |
| 2013-08-08 | $0.69 | $0.69 | 84,700 |
| 2013-08-07 | $0.69 | $0.69 | 81,900 |
| 2013-08-06 | $0.68 | $0.68 | 17,900 |
| 2013-08-05 | $0.65 | $0.65 | 70,600 |
| 2013-08-02 | $0.67 | $0.67 | 109,600 |
| 2013-08-01 | $0.65 | $0.65 | 57,400 |
| 2013-07-31 | $0.65 | $0.65 | 203,300 |
| 2013-07-30 | $0.65 | $0.65 | 241,400 |
| 2013-07-29 | $0.67 | $0.67 | 82,300 |
| 2013-07-26 | $0.66 | $0.66 | 31,700 |
| 2013-07-25 | $0.66 | $0.66 | 141,700 |
| 2013-07-24 | $0.63 | $0.63 | 32,500 |
| 2013-07-23 | $0.67 | $0.67 | 56,700 |
| 2013-07-22 | $0.66 | $0.66 | 130,800 |
| 2013-07-19 | $0.65 | $0.65 | 95,700 |
| 2013-07-18 | $0.65 | $0.65 | 226,800 |
| 2013-07-17 | $0.65 | $0.65 | 38,600 |
| 2013-07-16 | $0.67 | $0.67 | 109,700 |
| 2013-07-15 | $0.65 | $0.65 | 35,500 |
| 2013-07-12 | $0.64 | $0.64 | 79,800 |
| 2013-07-11 | $0.66 | $0.66 | 37,600 |
| 2013-07-10 | $0.67 | $0.67 | 6,600 |
| 2013-07-09 | $0.65 | $0.65 | 78,500 |
| 2013-07-08 | $0.63 | $0.63 | 135,200 |
| 2013-07-05 | $0.63 | $0.63 | 176,400 |
| 2013-07-03 | $0.65 | $0.65 | 48,800 |
| 2013-07-02 | $0.64 | $0.64 | 30,300 |
| 2013-07-01 | $0.64 | $0.64 | 144,100 |
| 2013-06-28 | $0.65 | $0.65 | 62,600 |
| 2013-06-27 | $0.61 | $0.61 | 65,000 |
| 2013-06-26 | $0.64 | $0.64 | 16,500 |
| 2013-06-25 | $0.64 | $0.64 | 63,400 |
| 2013-06-24 | $0.63 | $0.63 | 58,400 |
| 2013-06-21 | $0.62 | $0.62 | 164,600 |
| 2013-06-20 | $0.65 | $0.65 | 185,100 |
| 2013-06-19 | $0.63 | $0.63 | 116,500 |
| 2013-06-18 | $0.63 | $0.63 | 63,600 |
| 2013-06-17 | $0.63 | $0.63 | 72,900 |
| 2013-06-14 | $0.62 | $0.62 | 390,000 |
| 2013-06-13 | $0.65 | $0.65 | 61,600 |
| 2013-06-12 | $0.62 | $0.62 | 189,400 |
| 2013-06-11 | $0.65 | $0.65 | 142,600 |
| 2013-06-10 | $0.66 | $0.66 | 165,500 |
| 2013-06-07 | $0.63 | $0.63 | 139,200 |
| 2013-06-06 | $0.63 | $0.63 | 148,000 |
| 2013-06-05 | $0.64 | $0.64 | 135,700 |
| 2013-06-04 | $0.66 | $0.66 | 48,800 |
| 2013-06-03 | $0.65 | $0.65 | 15,200 |
| 2013-05-31 | $0.66 | $0.66 | 87,800 |
| 2013-05-30 | $0.62 | $0.62 | 190,800 |
| 2013-05-29 | $0.64 | $0.64 | 83,500 |
| 2013-05-28 | $0.66 | $0.66 | 67,200 |
| 2013-05-24 | $0.67 | $0.67 | 230,200 |
| 2013-05-23 | $0.68 | $0.68 | 70,800 |
| 2013-05-22 | $0.66 | $0.66 | 61,600 |
| 2013-05-21 | $0.68 | $0.68 | 127,000 |
| 2013-05-20 | $0.68 | $0.68 | 212,100 |
| 2013-05-17 | $0.70 | $0.70 | 433,600 |
| 2013-05-16 | $0.62 | $0.62 | 122,000 |
| 2013-05-15 | $0.63 | $0.63 | 27,200 |
| 2013-05-14 | $0.62 | $0.62 | 31,700 |
| 2013-05-13 | $0.62 | $0.62 | 117,000 |
| 2013-05-10 | $0.63 | $0.63 | 140,200 |
| 2013-05-09 | $0.58 | $0.58 | 202,800 |
| 2013-05-08 | $0.63 | $0.63 | 349,800 |
| 2013-05-07 | $0.65 | $0.65 | 35,400 |
| 2013-05-06 | $0.66 | $0.66 | 40,000 |
| 2013-05-03 | $0.64 | $0.64 | 58,200 |
| 2013-05-02 | $0.68 | $0.68 | 32,300 |
| 2013-05-01 | $0.70 | $0.70 | 137,100 |
| 2013-04-30 | $0.68 | $0.68 | 243,800 |
| 2013-04-29 | $0.65 | $0.65 | 188,900 |
| 2013-04-26 | $0.59 | $0.59 | 172,000 |
| 2013-04-25 | $0.63 | $0.63 | 92,300 |
| 2013-04-24 | $0.63 | $0.63 | 76,200 |
| 2013-04-23 | $0.63 | $0.63 | 71,700 |
| 2013-04-22 | $0.66 | $0.66 | 99,800 |
| 2013-04-19 | $0.69 | $0.69 | 325,800 |
| 2013-04-18 | $0.70 | $0.70 | 83,100 |
| 2013-04-17 | $0.70 | $0.70 | 136,500 |
| 2013-04-16 | $0.72 | $0.72 | 61,800 |
| 2013-04-15 | $0.74 | $0.74 | 66,200 |
| 2013-04-12 | $0.73 | $0.73 | 37,700 |
| 2013-04-11 | $0.75 | $0.75 | 187,900 |
| 2013-04-10 | $0.75 | $0.75 | 143,800 |
| 2013-04-09 | $0.72 | $0.72 | 485,500 |
| 2013-04-08 | $0.77 | $0.77 | 253,200 |
| 2013-04-05 | $0.76 | $0.76 | 65,700 |
| 2013-04-04 | $0.75 | $0.75 | 496,600 |
| 2013-04-03 | $0.76 | $0.76 | 251,100 |
| 2013-04-02 | $0.73 | $0.73 | 483,800 |
| 2013-04-01 | $0.74 | $0.74 | 191,800 |
| 2013-03-28 | $0.73 | $0.73 | 137,200 |
| 2013-03-27 | $0.70 | $0.70 | 120,300 |
| 2013-03-26 | $0.67 | $0.67 | 184,500 |
| 2013-03-25 | $0.71 | $0.71 | 339,800 |
| 2013-03-22 | $0.73 | $0.73 | 346,400 |
| 2013-03-21 | $0.72 | $0.72 | 296,000 |
| 2013-03-20 | $0.69 | $0.69 | 221,400 |
| 2013-03-19 | $0.74 | $0.74 | 58,500 |
| 2013-03-18 | $0.75 | $0.75 | 302,300 |
| 2013-03-15 | $0.76 | $0.76 | 238,500 |
| 2013-03-14 | $0.78 | $0.78 | 164,500 |
| 2013-03-13 | $0.78 | $0.78 | 436,700 |
| 2013-03-12 | $0.79 | $0.79 | 325,700 |
| 2013-03-11 | $0.80 | $0.80 | 527,800 |
| 2013-03-08 | $0.80 | $0.80 | 595,900 |
| 2013-03-07 | $0.81 | $0.81 | 981,100 |
| 2013-03-06 | $0.81 | $0.81 | 376,700 |
| 2013-03-05 | $0.79 | $0.79 | 424,800 |
| 2013-03-04 | $0.81 | $0.81 | 437,000 |
| 2013-03-01 | $0.80 | $0.80 | 280,900 |
| 2013-02-28 | $0.79 | $0.79 | 848,300 |
| 2013-02-27 | $0.77 | $0.77 | 378,400 |
| 2013-02-26 | $0.74 | $0.74 | 612,600 |
| 2013-02-25 | $0.68 | $0.68 | 266,700 |
| 2013-02-22 | $0.67 | $0.67 | 168,800 |
| 2013-02-21 | $0.65 | $0.65 | 172,800 |
| 2013-02-20 | $0.67 | $0.67 | 73,700 |
| 2013-02-19 | $0.67 | $0.67 | 130,600 |
| 2013-02-15 | $0.62 | $0.62 | 97,600 |
| 2013-02-14 | $0.62 | $0.62 | 268,200 |
| 2013-02-13 | $0.61 | $0.61 | 70,000 |
| 2013-02-12 | $0.60 | $0.60 | 117,000 |
| 2013-02-11 | $0.60 | $0.60 | 125,300 |
| 2013-02-08 | $0.60 | $0.60 | 50,300 |
| 2013-02-07 | $0.61 | $0.61 | 86,400 |
| 2013-02-06 | $0.61 | $0.61 | 61,400 |
| 2013-02-05 | $0.60 | $0.60 | 108,600 |
| 2013-02-04 | $0.59 | $0.59 | 127,700 |
| 2013-02-01 | $0.61 | $0.61 | 31,700 |
| 2013-01-31 | $0.59 | $0.59 | 414,700 |
| 2013-01-30 | $0.59 | $0.59 | 118,200 |
| 2013-01-29 | $0.61 | $0.61 | 102,800 |
| 2013-01-28 | $0.59 | $0.59 | 169,600 |
| 2013-01-25 | $0.60 | $0.60 | 59,400 |
| 2013-01-24 | $0.60 | $0.60 | 104,300 |
| 2013-01-23 | $0.61 | $0.61 | 92,600 |
| 2013-01-22 | $0.61 | $0.61 | 152,900 |
| 2013-01-18 | $0.58 | $0.58 | 171,300 |
| 2013-01-17 | $0.57 | $0.57 | 194,800 |
| 2013-01-16 | $0.55 | $0.55 | 224,100 |
| 2013-01-15 | $0.62 | $0.62 | 82,900 |
| 2013-01-14 | $0.66 | $0.66 | 136,400 |
| 2013-01-11 | $0.71 | $0.71 | 366,700 |
| 2013-01-10 | $0.73 | $0.73 | 682,900 |
| 2013-01-09 | $0.68 | $0.68 | 238,400 |
| 2013-01-08 | $0.63 | $0.63 | 330,200 |
| 2013-01-07 | $0.64 | $0.64 | 260,300 |
| 2013-01-04 | $0.60 | $0.60 | 354,700 |
| 2013-01-03 | $0.60 | $0.60 | 137,300 |
| 2013-01-02 | $0.61 | $0.61 | 299,400 |