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
- 2009-09-11 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 | $4.89 | $4.89 | 50 |
| 2013-12-30 | $3.50 | $3.50 | 100 |
| 2013-12-27 | $6.00 | $6.00 | 0 |
| 2013-12-26 | $6.00 | $6.00 | 172 |
| 2013-12-24 | $4.00 | $4.00 | 100 |
| 2013-12-23 | $4.00 | $4.00 | 110 |
| 2013-12-20 | $5.00 | $5.00 | 0 |
| 2013-12-19 | $5.00 | $5.00 | 304 |
| 2013-12-18 | $4.17 | $4.17 | 100 |
| 2013-12-17 | $4.17 | $4.17 | 100 |
| 2013-12-16 | $4.17 | $4.17 | 50 |
| 2013-12-13 | $5.00 | $5.00 | 0 |
| 2013-12-12 | $5.00 | $5.00 | 50 |
| 2013-12-11 | $5.00 | $5.00 | 0 |
| 2013-12-10 | $5.00 | $5.00 | 0 |
| 2013-12-09 | $5.00 | $5.00 | 0 |
| 2013-12-06 | $5.00 | $5.00 | 0 |
| 2013-12-05 | $5.00 | $5.00 | 202 |
| 2013-12-04 | $5.00 | $5.00 | 0 |
| 2013-12-03 | $5.00 | $5.00 | 0 |
| 2013-12-02 | $5.00 | $5.00 | 51 |
| 2013-11-29 | $5.50 | $5.50 | 0 |
| 2013-11-27 | $5.50 | $5.50 | 0 |
| 2013-11-26 | $5.50 | $5.50 | 0 |
| 2013-11-25 | $5.50 | $5.50 | 120 |
| 2013-11-22 | $5.75 | $5.75 | 336 |
| 2013-11-21 | $5.00 | $5.00 | 1,900 |
| 2013-11-20 | $4.90 | $4.90 | 205 |
| 2013-11-19 | $4.90 | $4.90 | 5 |
| 2013-11-18 | $4.00 | $4.00 | 30 |
| 2013-11-15 | $4.90 | $4.90 | 117 |
| 2013-11-14 | $4.11 | $4.11 | 0 |
| 2013-11-13 | $4.11 | $4.11 | 5 |
| 2013-11-12 | $3.60 | $3.60 | 25 |
| 2013-11-11 | $4.00 | $4.00 | 0 |
| 2013-11-08 | $4.00 | $4.00 | 55 |
| 2013-11-07 | $3.60 | $3.60 | 0 |
| 2013-11-06 | $3.60 | $3.60 | 199 |
| 2013-11-05 | $4.11 | $4.11 | 0 |
| 2013-11-04 | $4.11 | $4.11 | 40 |
| 2013-11-01 | $5.90 | $5.90 | 200 |
| 2013-10-31 | $4.00 | $4.00 | 200 |
| 2013-10-30 | $3.50 | $3.50 | 580 |
| 2013-10-29 | $4.79 | $4.79 | 412 |
| 2013-10-28 | $3.00 | $3.00 | 3,286 |
| 2013-10-25 | $5.90 | $5.90 | 0 |
| 2013-10-24 | $5.90 | $5.90 | 90 |
| 2013-10-23 | $5.40 | $5.40 | 242 |
| 2013-10-22 | $4.50 | $4.50 | 0 |
| 2013-10-21 | $4.50 | $4.50 | 0 |
| 2013-10-18 | $4.50 | $4.50 | 100 |
| 2013-10-17 | $4.50 | $4.50 | 2,051 |
| 2013-10-16 | $5.50 | $5.50 | 0 |
| 2013-10-15 | $5.50 | $5.50 | 50 |
| 2013-10-14 | $5.10 | $5.10 | 0 |
| 2013-10-11 | $5.10 | $5.10 | 433 |
| 2013-10-10 | $5.10 | $5.10 | 300 |
| 2013-10-09 | $5.30 | $5.30 | 0 |
| 2013-10-08 | $5.30 | $5.30 | 490 |
| 2013-10-07 | $11.00 | $11.00 | 0 |
| 2013-10-04 | $11.00 | $11.00 | 1,516 |
| 2013-10-03 | $5.00 | $5.00 | 300 |
| 2013-10-02 | $5.00 | $5.00 | 186 |
| 2013-10-01 | $5.50 | $5.50 | 331 |
| 2013-09-30 | $6.00 | $6.00 | 0 |
| 2013-09-27 | $6.00 | $6.00 | 0 |
| 2013-09-26 | $6.00 | $6.00 | 0 |
| 2013-09-25 | $6.00 | $6.00 | 0 |
| 2013-09-24 | $6.00 | $6.00 | 0 |
| 2013-09-23 | $6.00 | $6.00 | 197 |
| 2013-09-20 | $7.00 | $7.00 | 200 |
| 2013-09-19 | $7.00 | $7.00 | 1,375 |
| 2013-09-18 | $8.00 | $8.00 | 100 |
| 2013-09-17 | $11.99 | $11.99 | 0 |
| 2013-09-16 | $11.99 | $11.99 | 411 |
| 2013-09-13 | $7.00 | $7.00 | 0 |
| 2013-09-12 | $7.00 | $7.00 | 0 |
| 2013-09-11 | $7.00 | $7.00 | 0 |
| 2013-09-10 | $7.00 | $7.00 | 250 |
| 2013-09-09 | $7.00 | $7.00 | 1,000 |
| 2013-09-06 | $10.00 | $10.00 | 0 |
| 2013-09-05 | $10.00 | $10.00 | 0 |
| 2013-09-04 | $10.00 | $10.00 | 250 |
| 2013-09-03 | $7.00 | $7.00 | 0 |
| 2013-08-30 | $7.00 | $7.00 | 0 |
| 2013-08-29 | $7.00 | $7.00 | 0 |
| 2013-08-28 | $7.00 | $7.00 | 0 |
| 2013-08-27 | $7.00 | $7.00 | 350 |
| 2013-08-26 | $12.00 | $12.00 | 2,207 |
| 2013-08-23 | $10.99 | $10.99 | 3 |
| 2013-08-22 | $10.99 | $10.99 | 0 |
| 2013-08-21 | $10.99 | $10.99 | 0 |
| 2013-08-20 | $10.99 | $10.99 | 550 |
| 2013-08-19 | $13.00 | $13.00 | 202 |
| 2013-08-16 | $12.00 | $12.00 | 100 |
| 2013-08-15 | $13.00 | $13.00 | 310 |
| 2013-08-14 | $12.00 | $12.00 | 152 |
| 2013-08-13 | $14.00 | $14.00 | 0 |
| 2013-08-12 | $14.00 | $14.00 | 0 |
| 2013-08-09 | $14.00 | $14.00 | 50 |
| 2013-08-08 | $15.50 | $15.50 | 1 |
| 2013-08-07 | $12.00 | $12.00 | 0 |
| 2013-08-06 | $12.00 | $12.00 | 500 |
| 2013-08-05 | $14.00 | $14.00 | 52 |
| 2013-08-02 | $16.00 | $16.00 | 0 |
| 2013-08-01 | $16.00 | $16.00 | 0 |
| 2013-07-31 | $16.00 | $16.00 | 200 |
| 2013-07-30 | $16.00 | $16.00 | 200 |
| 2013-07-29 | $15.00 | $15.00 | 0 |
| 2013-07-26 | $15.00 | $15.00 | 0 |
| 2013-07-25 | $15.00 | $15.00 | 50 |
| 2013-07-24 | $16.00 | $16.00 | 373 |
| 2013-07-23 | $16.00 | $16.00 | 450 |
| 2013-07-22 | $15.00 | $15.00 | 0 |
| 2013-07-19 | $15.00 | $15.00 | 1,864 |
| 2013-07-18 | $17.00 | $17.00 | 953 |
| 2013-07-17 | $15.01 | $15.01 | 1,107 |
| 2013-07-16 | $12.00 | $12.00 | 647 |
| 2013-07-15 | $10.99 | $10.99 | 915 |
| 2013-07-12 | $9.00 | $9.00 | 200 |
| 2013-07-11 | $9.00 | $9.00 | 6,982 |
| 2013-07-10 | $7.00 | $7.00 | 4,480 |
| 2013-07-09 | $7.00 | $7.00 | 0 |
| 2013-07-08 | $7.00 | $7.00 | 1,869 |
| 2013-07-05 | $7.00 | $7.00 | 0 |
| 2013-07-03 | $7.00 | $7.00 | 700 |
| 2013-07-02 | $6.00 | $6.00 | 0 |
| 2013-07-01 | $6.00 | $6.00 | 375 |
| 2013-06-28 | $6.50 | $6.50 | 250 |
| 2013-06-27 | $7.00 | $7.00 | 1,000 |
| 2013-06-26 | $6.00 | $6.00 | 70 |
| 2013-06-25 | $7.00 | $7.00 | 103 |
| 2013-06-24 | $7.00 | $7.00 | 0 |
| 2013-06-21 | $7.00 | $7.00 | 100 |
| 2013-06-20 | $5.00 | $5.00 | 5 |
| 2013-06-19 | $7.00 | $7.00 | 0 |
| 2013-06-18 | $7.00 | $7.00 | 160 |
| 2013-06-17 | $7.00 | $7.00 | 929 |
| 2013-06-14 | $6.80 | $6.80 | 450 |
| 2013-06-13 | $7.00 | $7.00 | 0 |
| 2013-06-12 | $7.00 | $7.00 | 520 |
| 2013-06-11 | $7.30 | $7.30 | 200 |
| 2013-06-10 | $7.50 | $7.50 | 990 |
| 2013-06-07 | $7.50 | $7.50 | 600 |
| 2013-06-06 | $7.50 | $7.50 | 200 |
| 2013-06-05 | $7.00 | $7.00 | 380 |
| 2013-06-04 | $6.00 | $6.00 | 800 |
| 2013-06-03 | $3.10 | $3.10 | 375 |
| 2013-05-31 | $5.00 | $5.00 | 150 |
| 2013-05-30 | $5.00 | $5.00 | 0 |
| 2013-05-29 | $5.00 | $5.00 | 300 |
| 2013-05-28 | $6.00 | $6.00 | 100 |
| 2013-05-24 | $6.00 | $6.00 | 0 |
| 2013-05-23 | $6.00 | $6.00 | 0 |
| 2013-05-22 | $6.00 | $6.00 | 0 |
| 2013-05-21 | $6.00 | $6.00 | 0 |
| 2013-05-20 | $6.00 | $6.00 | 100 |
| 2013-05-17 | $6.00 | $6.00 | 0 |
| 2013-05-16 | $6.00 | $6.00 | 35 |
| 2013-05-15 | $6.00 | $6.00 | 100 |
| 2013-05-14 | $6.00 | $6.00 | 0 |
| 2013-05-13 | $6.00 | $6.00 | 615 |
| 2013-05-10 | $6.60 | $6.60 | 150 |
| 2013-05-09 | $6.60 | $6.60 | 312 |
| 2013-05-08 | $5.00 | $5.00 | 125 |
| 2013-05-07 | $6.00 | $6.00 | 1,000 |
| 2013-05-06 | $6.00 | $6.00 | 150 |
| 2013-05-03 | $7.00 | $7.00 | 391 |
| 2013-05-02 | $7.00 | $7.00 | 15 |
| 2013-05-01 | $7.00 | $7.00 | 170 |
| 2013-04-30 | $10.00 | $10.00 | 10 |
| 2013-04-29 | $7.00 | $7.00 | 0 |
| 2013-04-26 | $7.00 | $7.00 | 100 |
| 2013-04-25 | $7.00 | $7.00 | 100 |
| 2013-04-24 | $7.00 | $7.00 | 342 |
| 2013-04-23 | $7.00 | $7.00 | 437 |
| 2013-04-22 | $7.00 | $7.00 | 50 |
| 2013-04-19 | $6.00 | $6.00 | 2,173 |
| 2013-04-18 | $8.00 | $8.00 | 225 |
| 2013-04-17 | $9.80 | $9.80 | 25 |
| 2013-04-16 | $10.00 | $10.00 | 290 |
| 2013-04-15 | $11.00 | $11.00 | 100 |
| 2013-04-12 | $11.00 | $11.00 | 0 |
| 2013-04-11 | $11.00 | $11.00 | 10 |
| 2013-04-10 | $11.00 | $11.00 | 200 |
| 2013-04-09 | $10.00 | $10.00 | 400 |
| 2013-04-08 | $11.00 | $11.00 | 200 |
| 2013-04-05 | $15.00 | $15.00 | 0 |
| 2013-04-04 | $15.00 | $15.00 | 510 |
| 2013-04-03 | $15.00 | $15.00 | 200 |
| 2013-04-02 | $15.00 | $15.00 | 0 |
| 2013-04-01 | $15.00 | $15.00 | 500 |
| 2013-03-28 | $18.00 | $18.00 | 10 |
| 2013-03-27 | $17.00 | $17.00 | 50 |
| 2013-03-26 | $18.00 | $18.00 | 0 |
| 2013-03-25 | $18.00 | $18.00 | 6 |
| 2013-03-22 | $17.00 | $17.00 | 0 |
| 2013-03-21 | $17.00 | $17.00 | 324 |
| 2013-03-20 | $20.00 | $20.00 | 0 |
| 2013-03-19 | $20.00 | $20.00 | 525 |
| 2013-03-18 | $10.55 | $10.55 | 1,140 |
| 2013-03-15 | $19.50 | $19.50 | 0 |
| 2013-03-14 | $19.50 | $19.50 | 0 |
| 2013-03-13 | $19.50 | $19.50 | 310 |
| 2013-03-12 | $16.00 | $16.00 | 85 |
| 2013-03-11 | $17.00 | $17.00 | 0 |
| 2013-03-08 | $17.00 | $17.00 | 50 |
| 2013-03-07 | $20.00 | $20.00 | 50 |
| 2013-03-06 | $20.00 | $20.00 | 1 |
| 2013-03-05 | $17.00 | $17.00 | 225 |
| 2013-03-04 | $16.00 | $16.00 | 50 |
| 2013-03-01 | $19.50 | $19.50 | 10 |
| 2013-02-28 | $18.00 | $18.00 | 50 |
| 2013-02-27 | $19.50 | $19.50 | 12 |
| 2013-02-26 | $19.20 | $19.20 | 642 |
| 2013-02-25 | $19.20 | $19.20 | 0 |
| 2013-02-22 | $19.20 | $19.20 | 143 |
| 2013-02-21 | $22.00 | $22.00 | 713 |
| 2013-02-20 | $19.10 | $19.10 | 240 |
| 2013-02-19 | $25.00 | $25.00 | 988 |
| 2013-02-15 | $20.00 | $20.00 | 50 |
| 2013-02-14 | $20.00 | $20.00 | 0 |
| 2013-02-13 | $20.00 | $20.00 | 140 |
| 2013-02-12 | $20.00 | $20.00 | 0 |
| 2013-02-11 | $20.00 | $20.00 | 0 |
| 2013-02-08 | $20.00 | $20.00 | 0 |
| 2013-02-07 | $20.00 | $20.00 | 0 |
| 2013-02-06 | $20.00 | $20.00 | 20 |
| 2013-02-05 | $20.00 | $20.00 | 21 |
| 2013-02-04 | $23.00 | $23.00 | 0 |
| 2013-02-01 | $23.00 | $23.00 | 0 |
| 2013-01-31 | $23.00 | $23.00 | 85 |
| 2013-01-30 | $23.00 | $23.00 | 34 |
| 2013-01-29 | $25.00 | $25.00 | 544 |
| 2013-01-28 | $20.00 | $20.00 | 297 |
| 2013-01-25 | $20.00 | $20.00 | 0 |
| 2013-01-24 | $20.00 | $20.00 | 0 |
| 2013-01-23 | $20.00 | $20.00 | 158 |
| 2013-01-22 | $19.00 | $19.00 | 50 |
| 2013-01-18 | $20.00 | $20.00 | 0 |
| 2013-01-17 | $20.00 | $20.00 | 0 |
| 2013-01-16 | $20.00 | $20.00 | 66 |
| 2013-01-15 | $20.00 | $20.00 | 0 |
| 2013-01-14 | $20.00 | $20.00 | 113 |
| 2013-01-11 | $21.50 | $21.50 | 0 |
| 2013-01-10 | $21.50 | $21.50 | 0 |
| 2013-01-09 | $21.50 | $21.50 | 100 |
| 2013-01-08 | $15.00 | $15.00 | 150 |
| 2013-01-07 | $22.00 | $22.00 | 0 |
| 2013-01-04 | $22.00 | $22.00 | 7 |
| 2013-01-03 | $20.00 | $20.00 | 0 |
| 2013-01-02 | $20.00 | $20.00 | 135 |