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
- 1984-02-15 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 | $1.16 | $4.57 | 687,400 |
| 2013-12-30 | $1.15 | $4.53 | 729,800 |
| 2013-12-27 | $1.15 | $4.53 | 1,019,000 |
| 2013-12-26 | $1.17 | $4.61 | 1,308,600 |
| 2013-12-24 | $1.15 | $4.53 | 3,749,000 |
| 2013-12-23 | $1.60 | $4.53 | 445,700 |
| 2013-12-20 | $1.54 | $4.36 | 1,190,800 |
| 2013-12-19 | $1.50 | $4.24 | 537,200 |
| 2013-12-18 | $1.56 | $4.41 | 261,000 |
| 2013-12-17 | $1.52 | $4.30 | 411,900 |
| 2013-12-16 | $1.58 | $4.47 | 314,700 |
| 2013-12-13 | $1.55 | $4.39 | 306,600 |
| 2013-12-12 | $1.53 | $4.33 | 235,800 |
| 2013-12-11 | $1.50 | $4.24 | 359,400 |
| 2013-12-10 | $1.50 | $4.24 | 409,300 |
| 2013-12-09 | $1.59 | $4.50 | 563,500 |
| 2013-12-06 | $1.58 | $4.47 | 1,111,300 |
| 2013-12-05 | $1.45 | $4.10 | 114,600 |
| 2013-12-04 | $1.45 | $4.10 | 188,000 |
| 2013-12-03 | $1.55 | $4.39 | 161,000 |
| 2013-12-02 | $1.54 | $4.36 | 302,200 |
| 2013-11-29 | $1.66 | $4.70 | 141,400 |
| 2013-11-27 | $1.60 | $4.53 | 407,200 |
| 2013-11-26 | $1.65 | $4.67 | 297,800 |
| 2013-11-25 | $1.49 | $4.22 | 180,300 |
| 2013-11-22 | $1.46 | $4.13 | 108,500 |
| 2013-11-21 | $1.43 | $4.05 | 56,800 |
| 2013-11-20 | $1.42 | $4.02 | 49,700 |
| 2013-11-19 | $1.39 | $3.93 | 214,500 |
| 2013-11-18 | $1.42 | $4.02 | 83,900 |
| 2013-11-15 | $1.44 | $4.07 | 178,500 |
| 2013-11-14 | $1.44 | $4.07 | 90,400 |
| 2013-11-13 | $1.45 | $4.10 | 110,100 |
| 2013-11-12 | $1.44 | $4.07 | 115,100 |
| 2013-11-11 | $1.45 | $4.10 | 187,100 |
| 2013-11-08 | $1.49 | $4.22 | 104,000 |
| 2013-11-07 | $1.50 | $4.24 | 231,600 |
| 2013-11-06 | $1.47 | $4.16 | 171,000 |
| 2013-11-05 | $1.49 | $4.22 | 105,900 |
| 2013-11-04 | $1.54 | $4.36 | 331,200 |
| 2013-11-01 | $1.39 | $3.93 | 405,800 |
| 2013-10-31 | $1.48 | $4.19 | 214,800 |
| 2013-10-30 | $1.55 | $4.39 | 255,300 |
| 2013-10-29 | $1.61 | $4.55 | 308,900 |
| 2013-10-28 | $1.69 | $4.78 | 264,800 |
| 2013-10-25 | $1.71 | $4.84 | 728,800 |
| 2013-10-24 | $1.72 | $4.87 | 219,100 |
| 2013-10-23 | $1.69 | $4.78 | 261,300 |
| 2013-10-22 | $1.69 | $4.78 | 83,900 |
| 2013-10-21 | $1.70 | $4.81 | 165,100 |
| 2013-10-18 | $1.73 | $4.89 | 202,400 |
| 2013-10-17 | $1.70 | $4.81 | 59,100 |
| 2013-10-16 | $1.69 | $4.78 | 355,200 |
| 2013-10-15 | $1.70 | $4.81 | 85,800 |
| 2013-10-14 | $1.74 | $4.92 | 129,400 |
| 2013-10-11 | $1.74 | $4.92 | 169,800 |
| 2013-10-10 | $1.68 | $4.75 | 182,700 |
| 2013-10-09 | $1.66 | $4.70 | 219,600 |
| 2013-10-08 | $1.66 | $4.70 | 153,800 |
| 2013-10-07 | $1.68 | $4.75 | 121,100 |
| 2013-10-04 | $1.68 | $4.75 | 78,900 |
| 2013-10-03 | $1.67 | $4.72 | 186,300 |
| 2013-10-02 | $1.70 | $4.81 | 120,500 |
| 2013-10-01 | $1.75 | $4.95 | 136,400 |
| 2013-09-30 | $1.68 | $4.75 | 278,900 |
| 2013-09-27 | $1.73 | $4.89 | 69,200 |
| 2013-09-26 | $1.72 | $4.87 | 159,700 |
| 2013-09-25 | $1.72 | $4.87 | 118,000 |
| 2013-09-24 | $1.72 | $4.87 | 113,400 |
| 2013-09-23 | $1.72 | $4.87 | 198,200 |
| 2013-09-20 | $1.68 | $4.75 | 638,200 |
| 2013-09-19 | $1.72 | $4.87 | 162,300 |
| 2013-09-18 | $1.68 | $4.75 | 261,000 |
| 2013-09-17 | $1.74 | $4.92 | 114,400 |
| 2013-09-16 | $1.74 | $4.92 | 217,900 |
| 2013-09-13 | $1.71 | $4.84 | 176,900 |
| 2013-09-12 | $1.74 | $4.92 | 126,800 |
| 2013-09-11 | $1.78 | $5.04 | 100,500 |
| 2013-09-10 | $1.77 | $5.01 | 176,300 |
| 2013-09-09 | $1.76 | $4.98 | 174,800 |
| 2013-09-06 | $1.72 | $4.87 | 83,200 |
| 2013-09-05 | $1.74 | $4.92 | 130,700 |
| 2013-09-04 | $1.69 | $4.78 | 210,000 |
| 2013-09-03 | $1.75 | $4.95 | 190,800 |
| 2013-08-30 | $1.72 | $4.87 | 185,100 |
| 2013-08-29 | $1.78 | $5.04 | 92,300 |
| 2013-08-28 | $1.78 | $5.04 | 125,800 |
| 2013-08-27 | $1.84 | $5.21 | 107,800 |
| 2013-08-26 | $1.89 | $5.35 | 124,900 |
| 2013-08-23 | $1.86 | $5.26 | 66,100 |
| 2013-08-22 | $1.89 | $5.35 | 54,200 |
| 2013-08-21 | $1.84 | $5.21 | 82,900 |
| 2013-08-20 | $1.86 | $5.26 | 69,600 |
| 2013-08-19 | $1.84 | $5.21 | 100,300 |
| 2013-08-16 | $1.86 | $5.26 | 114,200 |
| 2013-08-15 | $1.91 | $5.40 | 105,700 |
| 2013-08-14 | $1.94 | $5.49 | 213,800 |
| 2013-08-13 | $1.81 | $5.12 | 72,100 |
| 2013-08-12 | $1.84 | $5.21 | 105,500 |
| 2013-08-09 | $1.83 | $5.18 | 49,300 |
| 2013-08-08 | $1.83 | $5.18 | 285,700 |
| 2013-08-07 | $1.84 | $5.21 | 80,700 |
| 2013-08-06 | $1.87 | $5.29 | 243,000 |
| 2013-08-05 | $1.98 | $5.60 | 114,800 |
| 2013-08-02 | $1.98 | $5.60 | 137,100 |
| 2013-08-01 | $2.00 | $5.66 | 129,200 |
| 2013-07-31 | $2.00 | $5.66 | 90,300 |
| 2013-07-30 | $2.02 | $5.71 | 74,300 |
| 2013-07-29 | $2.01 | $5.69 | 67,900 |
| 2013-07-26 | $2.03 | $5.74 | 73,500 |
| 2013-07-25 | $2.05 | $5.80 | 129,100 |
| 2013-07-24 | $2.03 | $5.74 | 131,100 |
| 2013-07-23 | $2.08 | $5.88 | 201,400 |
| 2013-07-22 | $2.06 | $5.83 | 91,400 |
| 2013-07-19 | $1.99 | $5.63 | 101,400 |
| 2013-07-18 | $2.00 | $5.66 | 166,000 |
| 2013-07-17 | $2.02 | $5.71 | 275,600 |
| 2013-07-16 | $1.96 | $5.55 | 509,600 |
| 2013-07-15 | $1.88 | $5.32 | 92,200 |
| 2013-07-12 | $1.87 | $5.29 | 94,000 |
| 2013-07-11 | $1.88 | $5.32 | 153,900 |
| 2013-07-10 | $1.85 | $5.23 | 159,900 |
| 2013-07-09 | $1.83 | $5.18 | 98,000 |
| 2013-07-08 | $1.87 | $5.29 | 205,800 |
| 2013-07-05 | $1.86 | $5.26 | 89,900 |
| 2013-07-03 | $1.84 | $5.21 | 67,600 |
| 2013-07-02 | $1.89 | $5.35 | 100,700 |
| 2013-07-01 | $1.90 | $5.38 | 492,300 |
| 2013-06-28 | $2.00 | $5.66 | 1,948,900 |
| 2013-06-27 | $1.73 | $4.89 | 347,900 |
| 2013-06-26 | $1.63 | $4.61 | 232,600 |
| 2013-06-25 | $1.65 | $4.67 | 203,200 |
| 2013-06-24 | $1.62 | $4.58 | 207,300 |
| 2013-06-21 | $1.65 | $4.67 | 839,300 |
| 2013-06-20 | $1.71 | $4.84 | 272,800 |
| 2013-06-19 | $1.70 | $4.81 | 253,200 |
| 2013-06-18 | $1.70 | $4.81 | 188,000 |
| 2013-06-17 | $1.73 | $4.89 | 254,800 |
| 2013-06-14 | $1.79 | $5.06 | 212,300 |
| 2013-06-13 | $1.79 | $5.06 | 243,600 |
| 2013-06-12 | $1.77 | $5.01 | 453,700 |
| 2013-06-11 | $1.62 | $4.58 | 364,300 |
| 2013-06-10 | $1.60 | $4.53 | 509,400 |
| 2013-06-07 | $1.62 | $4.58 | 447,000 |
| 2013-06-06 | $1.63 | $4.61 | 616,700 |
| 2013-06-05 | $1.60 | $4.53 | 1,257,200 |
| 2013-06-04 | $3.18 | $4.47 | 410,900 |
| 2013-06-03 | $3.19 | $4.48 | 468,400 |
| 2013-05-31 | $3.06 | $4.30 | 612,600 |
| 2013-05-30 | $3.14 | $4.41 | 335,900 |
| 2013-05-29 | $3.09 | $4.34 | 135,300 |
| 2013-05-28 | $3.11 | $4.37 | 240,000 |
| 2013-05-24 | $3.16 | $4.44 | 72,200 |
| 2013-05-23 | $3.16 | $4.44 | 134,700 |
| 2013-05-22 | $3.07 | $4.32 | 297,400 |
| 2013-05-21 | $3.14 | $4.41 | 86,300 |
| 2013-05-20 | $3.13 | $4.40 | 178,100 |
| 2013-05-17 | $3.17 | $4.46 | 253,800 |
| 2013-05-16 | $3.18 | $4.47 | 213,400 |
| 2013-05-15 | $3.17 | $4.46 | 484,200 |
| 2013-05-14 | $3.14 | $4.41 | 477,500 |
| 2013-05-13 | $3.09 | $4.34 | 161,300 |
| 2013-05-10 | $3.10 | $4.36 | 517,100 |
| 2013-05-09 | $3.12 | $4.39 | 718,900 |
| 2013-05-08 | $3.14 | $4.41 | 384,700 |
| 2013-05-07 | $3.14 | $4.41 | 167,900 |
| 2013-05-06 | $3.22 | $4.53 | 293,400 |
| 2013-05-03 | $3.14 | $4.41 | 327,600 |
| 2013-05-02 | $3.19 | $4.48 | 742,900 |
| 2013-05-01 | $3.09 | $4.34 | 915,700 |
| 2013-04-30 | $3.30 | $4.64 | 546,200 |
| 2013-04-29 | $3.30 | $4.64 | 900,800 |
| 2013-04-26 | $3.29 | $4.62 | 661,000 |
| 2013-04-25 | $3.37 | $4.74 | 951,900 |
| 2013-04-24 | $3.40 | $4.78 | 1,663,000 |
| 2013-04-23 | $3.83 | $5.38 | 85,700 |
| 2013-04-22 | $3.89 | $5.47 | 401,000 |
| 2013-04-19 | $3.76 | $5.29 | 146,700 |
| 2013-04-18 | $3.88 | $5.45 | 272,300 |
| 2013-04-17 | $3.74 | $5.26 | 193,300 |
| 2013-04-16 | $3.91 | $5.50 | 312,900 |
| 2013-04-15 | $3.76 | $5.29 | 294,200 |
| 2013-04-12 | $3.95 | $5.55 | 289,900 |
| 2013-04-11 | $3.88 | $5.45 | 115,200 |
| 2013-04-10 | $3.88 | $5.45 | 264,300 |
| 2013-04-09 | $3.86 | $5.43 | 135,700 |
| 2013-04-08 | $3.83 | $5.38 | 138,800 |
| 2013-04-05 | $3.80 | $5.34 | 258,800 |
| 2013-04-04 | $3.63 | $5.10 | 407,600 |
| 2013-04-03 | $3.73 | $5.24 | 178,500 |
| 2013-04-02 | $3.77 | $5.30 | 178,600 |
| 2013-04-01 | $3.75 | $5.27 | 266,800 |
| 2013-03-28 | $3.80 | $5.34 | 279,000 |
| 2013-03-27 | $3.79 | $5.33 | 88,900 |
| 2013-03-26 | $3.92 | $5.51 | 191,600 |
| 2013-03-25 | $3.89 | $5.47 | 220,900 |
| 2013-03-22 | $3.94 | $5.54 | 304,200 |
| 2013-03-21 | $4.01 | $5.64 | 218,000 |
| 2013-03-20 | $4.14 | $5.82 | 165,100 |
| 2013-03-19 | $4.07 | $5.72 | 159,000 |
| 2013-03-18 | $4.10 | $5.76 | 230,000 |
| 2013-03-15 | $4.19 | $5.89 | 1,089,500 |
| 2013-03-14 | $4.24 | $5.96 | 207,800 |
| 2013-03-13 | $4.11 | $5.78 | 264,300 |
| 2013-03-12 | $4.03 | $5.66 | 358,100 |
| 2013-03-11 | $4.13 | $5.81 | 271,300 |
| 2013-03-08 | $4.28 | $6.02 | 138,000 |
| 2013-03-07 | $4.24 | $5.96 | 63,500 |
| 2013-03-06 | $4.19 | $5.89 | 97,300 |
| 2013-03-05 | $4.23 | $5.95 | 206,000 |
| 2013-03-04 | $4.37 | $6.14 | 172,400 |
| 2013-03-01 | $4.17 | $5.86 | 162,300 |
| 2013-02-28 | $4.23 | $5.95 | 195,500 |
| 2013-02-27 | $4.30 | $6.04 | 150,700 |
| 2013-02-26 | $4.30 | $6.04 | 249,700 |
| 2013-02-25 | $4.46 | $6.27 | 221,800 |
| 2013-02-22 | $4.56 | $6.41 | 100,000 |
| 2013-02-21 | $4.52 | $6.35 | 163,800 |
| 2013-02-20 | $4.56 | $6.41 | 248,000 |
| 2013-02-19 | $4.68 | $6.58 | 192,600 |
| 2013-02-15 | $4.67 | $6.56 | 269,500 |
| 2013-02-14 | $4.70 | $6.61 | 210,600 |
| 2013-02-13 | $4.74 | $6.66 | 166,900 |
| 2013-02-12 | $4.80 | $6.75 | 78,400 |
| 2013-02-11 | $4.82 | $6.78 | 134,200 |
| 2013-02-08 | $4.83 | $6.79 | 196,000 |
| 2013-02-07 | $4.92 | $6.92 | 140,900 |
| 2013-02-06 | $4.94 | $6.94 | 198,800 |
| 2013-02-05 | $4.94 | $6.94 | 168,700 |
| 2013-02-04 | $4.92 | $6.92 | 195,000 |
| 2013-02-01 | $4.99 | $7.01 | 180,100 |
| 2013-01-31 | $4.95 | $6.96 | 228,200 |
| 2013-01-30 | $4.89 | $6.87 | 143,300 |
| 2013-01-29 | $4.94 | $6.94 | 193,100 |
| 2013-01-28 | $4.95 | $6.96 | 202,700 |
| 2013-01-25 | $4.86 | $6.83 | 102,900 |
| 2013-01-24 | $4.86 | $6.83 | 232,600 |
| 2013-01-23 | $4.93 | $6.93 | 113,300 |
| 2013-01-22 | $4.91 | $6.90 | 178,600 |
| 2013-01-18 | $4.88 | $6.86 | 103,700 |
| 2013-01-17 | $4.87 | $6.85 | 145,900 |
| 2013-01-16 | $4.86 | $6.83 | 70,800 |
| 2013-01-15 | $4.91 | $6.90 | 176,500 |
| 2013-01-14 | $4.92 | $6.92 | 386,700 |
| 2013-01-11 | $4.88 | $6.86 | 150,200 |
| 2013-01-10 | $4.87 | $6.85 | 189,400 |
| 2013-01-09 | $4.86 | $6.83 | 241,800 |
| 2013-01-08 | $4.85 | $6.82 | 285,400 |
| 2013-01-07 | $4.82 | $6.78 | 420,100 |
| 2013-01-04 | $4.72 | $6.63 | 375,100 |
| 2013-01-03 | $4.59 | $6.45 | 193,000 |
| 2013-01-02 | $4.54 | $6.38 | 332,000 |