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
- 2012-08-15 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 | $4.13 | $4.13 | 205 |
| 2013-12-30 | $4.58 | $4.58 | 338 |
| 2013-12-27 | $4.58 | $4.58 | 68 |
| 2013-12-26 | $4.58 | $4.58 | 409 |
| 2013-12-24 | $4.80 | $4.80 | 207 |
| 2013-12-23 | $4.88 | $4.88 | 218 |
| 2013-12-20 | $4.73 | $4.73 | 36 |
| 2013-12-19 | $4.58 | $4.58 | 442 |
| 2013-12-18 | $4.88 | $4.88 | 92 |
| 2013-12-17 | $4.95 | $4.95 | 68 |
| 2013-12-16 | $5.63 | $5.63 | 58 |
| 2013-12-13 | $4.88 | $4.88 | 103 |
| 2013-12-12 | $4.88 | $4.88 | 33 |
| 2013-12-11 | $5.25 | $5.25 | 41 |
| 2013-12-10 | $4.88 | $4.88 | 24 |
| 2013-12-09 | $5.25 | $5.25 | 211 |
| 2013-12-06 | $5.63 | $5.63 | 100 |
| 2013-12-05 | $5.63 | $5.63 | 16 |
| 2013-12-04 | $6.00 | $6.00 | 267 |
| 2013-12-03 | $5.70 | $5.70 | 178 |
| 2013-12-02 | $5.70 | $5.70 | 28 |
| 2013-11-29 | $6.38 | $6.38 | 166 |
| 2013-11-27 | $5.33 | $5.33 | 88 |
| 2013-11-26 | $5.63 | $5.63 | 63 |
| 2013-11-25 | $5.25 | $5.25 | 447 |
| 2013-11-22 | $6.00 | $6.00 | 74 |
| 2013-11-21 | $5.63 | $5.63 | 186 |
| 2013-11-20 | $5.25 | $5.25 | 212 |
| 2013-11-19 | $5.25 | $5.25 | 211 |
| 2013-11-18 | $5.25 | $5.25 | 423 |
| 2013-11-15 | $4.50 | $4.50 | 1,552 |
| 2013-11-14 | $5.10 | $5.10 | 1,679 |
| 2013-11-13 | $6.38 | $6.38 | 116 |
| 2013-11-12 | $6.38 | $6.38 | 80 |
| 2013-11-11 | $7.50 | $7.50 | 1,078 |
| 2013-11-08 | $7.50 | $7.50 | 683 |
| 2013-11-07 | $9.75 | $9.75 | 13 |
| 2013-11-06 | $9.75 | $9.75 | 299 |
| 2013-11-05 | $10.58 | $10.58 | 79 |
| 2013-11-04 | $10.65 | $10.65 | 162 |
| 2013-11-01 | $10.50 | $10.50 | 111 |
| 2013-10-31 | $10.35 | $10.35 | 145 |
| 2013-10-30 | $11.33 | $11.33 | 39 |
| 2013-10-29 | $12.15 | $12.15 | 172 |
| 2013-10-28 | $12.60 | $12.60 | 7 |
| 2013-10-25 | $11.33 | $11.33 | 66 |
| 2013-10-24 | $11.33 | $11.33 | 7 |
| 2013-10-23 | $11.33 | $11.33 | 28 |
| 2013-10-22 | $11.33 | $11.33 | 110 |
| 2013-10-21 | $12.00 | $12.00 | 180 |
| 2013-10-18 | $10.58 | $10.58 | 217 |
| 2013-10-17 | $9.75 | $9.75 | 445 |
| 2013-10-16 | $12.00 | $12.00 | 213 |
| 2013-10-15 | $12.00 | $12.00 | 187 |
| 2013-10-14 | $12.00 | $12.00 | 17 |
| 2013-10-11 | $12.00 | $12.00 | 3 |
| 2013-10-10 | $13.65 | $13.65 | 167 |
| 2013-10-09 | $13.65 | $13.65 | 207 |
| 2013-10-08 | $13.88 | $13.88 | 421 |
| 2013-10-07 | $14.25 | $14.25 | 201 |
| 2013-10-04 | $13.50 | $13.50 | 154 |
| 2013-10-03 | $13.50 | $13.50 | 194 |
| 2013-10-02 | $14.25 | $14.25 | 47 |
| 2013-10-01 | $14.25 | $14.25 | 151 |
| 2013-09-30 | $14.25 | $14.25 | 180 |
| 2013-09-27 | $14.25 | $14.25 | 186 |
| 2013-09-26 | $13.65 | $13.65 | 1,232 |
| 2013-09-25 | $16.42 | $16.42 | 637 |
| 2013-09-24 | $15.00 | $15.00 | 507 |
| 2013-09-23 | $13.88 | $13.88 | 68 |
| 2013-09-20 | $16.42 | $16.42 | 555 |
| 2013-09-19 | $13.50 | $13.50 | 149 |
| 2013-09-18 | $13.50 | $13.50 | 894 |
| 2013-09-17 | $11.25 | $11.25 | 789 |
| 2013-09-16 | $11.63 | $11.63 | 3,306 |
| 2013-09-13 | $14.25 | $14.25 | 3,152 |
| 2013-09-12 | $16.50 | $16.50 | 5,954 |
| 2013-09-11 | $24.45 | $24.45 | 1,735 |
| 2013-09-10 | $27.75 | $27.75 | 2,472 |
| 2013-09-09 | $26.25 | $26.25 | 1,443 |
| 2013-09-06 | $24.98 | $24.98 | 1,051 |
| 2013-09-05 | $22.13 | $22.13 | 485 |
| 2013-09-04 | $20.78 | $20.78 | 656 |
| 2013-09-03 | $17.85 | $17.85 | 462 |
| 2013-08-30 | $18.75 | $18.75 | 34 |
| 2013-08-29 | $18.75 | $18.75 | 125 |
| 2013-08-28 | $20.78 | $20.78 | 59 |
| 2013-08-27 | $21.38 | $21.38 | 513 |
| 2013-08-26 | $20.78 | $20.78 | 78 |
| 2013-08-23 | $22.50 | $22.50 | 179 |
| 2013-08-22 | $21.00 | $21.00 | 235 |
| 2013-08-21 | $22.50 | $22.50 | 339 |
| 2013-08-20 | $21.00 | $21.00 | 240 |
| 2013-08-19 | $17.63 | $17.63 | 1,285 |
| 2013-08-16 | $22.88 | $22.88 | 459 |
| 2013-08-15 | $19.88 | $19.88 | 608 |
| 2013-08-14 | $20.25 | $20.25 | 984 |
| 2013-08-13 | $22.50 | $22.50 | 952 |
| 2013-08-12 | $24.00 | $24.00 | 929 |
| 2013-08-09 | $26.25 | $26.25 | 974 |
| 2013-08-08 | $26.25 | $26.25 | 2,696 |
| 2013-08-07 | $25.50 | $25.50 | 639 |
| 2013-08-06 | $29.92 | $29.92 | 4,426 |
| 2013-08-05 | $29.25 | $29.25 | 16,146 |
| 2013-08-02 | $40.50 | $40.50 | 356 |
| 2013-08-01 | $42.00 | $42.00 | 647 |
| 2013-07-31 | $39.75 | $39.75 | 1,885 |
| 2013-07-30 | $39.00 | $39.00 | 1,134 |
| 2013-07-29 | $36.00 | $36.00 | 545 |
| 2013-07-26 | $33.00 | $33.00 | 245 |
| 2013-07-25 | $30.15 | $30.15 | 58 |
| 2013-07-24 | $33.75 | $33.75 | 613 |
| 2013-07-23 | $30.00 | $30.00 | 26 |
| 2013-07-22 | $30.00 | $30.00 | 141 |
| 2013-07-19 | $31.50 | $31.50 | 117 |
| 2013-07-18 | $31.88 | $31.88 | 98 |
| 2013-07-17 | $36.75 | $36.75 | 94 |
| 2013-07-16 | $35.63 | $35.63 | 91 |
| 2013-07-15 | $30.75 | $30.75 | 416 |
| 2013-07-12 | $30.15 | $30.15 | 231 |
| 2013-07-11 | $30.00 | $30.00 | 644 |
| 2013-07-10 | $30.75 | $30.75 | 669 |
| 2013-07-09 | $37.50 | $37.50 | 454 |
| 2013-07-08 | $32.92 | $32.92 | 938 |
| 2013-07-05 | $29.25 | $29.25 | 2,069 |
| 2013-07-03 | $45.00 | $45.00 | 1,256 |
| 2013-07-02 | $48.22 | $48.22 | 10,497 |
| 2013-07-01 | $82.50 | $82.50 | 1,438 |
| 2013-06-28 | $78.75 | $78.75 | 252 |
| 2013-06-27 | $75.38 | $75.38 | 201 |
| 2013-06-26 | $75.07 | $75.07 | 46 |
| 2013-06-25 | $75.07 | $75.07 | 42 |
| 2013-06-24 | $76.50 | $76.50 | 74 |
| 2013-06-21 | $76.50 | $76.50 | 659 |
| 2013-06-20 | $78.75 | $78.75 | 1,081 |
| 2013-06-19 | $83.25 | $83.25 | 364 |
| 2013-06-18 | $90.00 | $90.00 | 420 |
| 2013-06-17 | $82.57 | $82.57 | 529 |
| 2013-06-14 | $75.00 | $75.00 | 182 |
| 2013-06-13 | $80.40 | $80.40 | 386 |
| 2013-06-12 | $75.00 | $75.00 | 496 |
| 2013-06-11 | $80.40 | $80.40 | 2,622 |
| 2013-06-10 | $112.50 | $112.50 | 2,728 |
| 2013-06-07 | $116.25 | $116.25 | 2,216 |
| 2013-06-06 | $165.00 | $165.00 | 2,199 |
| 2013-06-05 | $150.00 | $150.00 | 5,785 |
| 2013-06-04 | $337.50 | $337.50 | 5,072 |
| 2013-06-03 | $442.58 | $442.58 | 4,207 |
| 2013-05-31 | $363.75 | $363.75 | 1,690 |
| 2013-05-30 | $330.00 | $330.00 | 86 |
| 2013-05-29 | $322.50 | $322.50 | 13 |
| 2013-05-28 | $315.00 | $315.00 | 22 |
| 2013-05-24 | $318.75 | $318.75 | 52 |
| 2013-05-23 | $322.50 | $322.50 | 224 |
| 2013-05-22 | $307.50 | $307.50 | 67 |
| 2013-05-21 | $225.00 | $225.00 | 0 |
| 2013-05-20 | $225.00 | $225.00 | 0 |
| 2013-05-17 | $225.00 | $225.00 | 0 |
| 2013-05-16 | $225.00 | $225.00 | 0 |
| 2013-05-15 | $225.00 | $225.00 | 0 |
| 2013-05-14 | $225.00 | $225.00 | 0 |
| 2013-05-13 | $225.00 | $225.00 | 0 |
| 2013-05-10 | $225.00 | $225.00 | 0 |
| 2013-05-09 | $225.00 | $225.00 | 73 |
| 2013-05-08 | $150.00 | $150.00 | 0 |
| 2013-05-07 | $150.00 | $150.00 | 0 |
| 2013-05-06 | $150.00 | $150.00 | 0 |
| 2013-05-03 | $150.00 | $150.00 | 0 |
| 2013-05-02 | $150.00 | $150.00 | 0 |
| 2013-05-01 | $150.00 | $150.00 | 0 |
| 2013-04-30 | $150.00 | $150.00 | 0 |
| 2013-04-29 | $150.00 | $150.00 | 6 |
| 2013-04-26 | $97.50 | $97.50 | 0 |
| 2013-04-25 | $97.50 | $97.50 | 0 |
| 2013-04-24 | $97.50 | $97.50 | 0 |
| 2013-04-23 | $97.50 | $97.50 | 0 |
| 2013-04-22 | $97.50 | $97.50 | 0 |
| 2013-04-19 | $97.50 | $97.50 | 0 |
| 2013-04-18 | $97.50 | $97.50 | 0 |
| 2013-04-17 | $97.50 | $97.50 | 0 |
| 2013-04-16 | $97.50 | $97.50 | 1 |
| 2013-04-15 | $97.50 | $97.50 | 0 |
| 2013-04-12 | $97.50 | $97.50 | 0 |
| 2013-04-11 | $97.50 | $97.50 | 0 |
| 2013-04-10 | $97.50 | $97.50 | 1 |
| 2013-04-09 | $97.50 | $97.50 | 0 |
| 2013-04-08 | $97.50 | $97.50 | 0 |
| 2013-04-05 | $97.50 | $97.50 | 0 |
| 2013-04-04 | $97.50 | $97.50 | 0 |
| 2013-04-03 | $97.50 | $97.50 | 0 |
| 2013-04-02 | $97.50 | $97.50 | 0 |
| 2013-04-01 | $97.50 | $97.50 | 0 |
| 2013-03-28 | $97.50 | $97.50 | 0 |
| 2013-03-27 | $97.50 | $97.50 | 0 |
| 2013-03-26 | $97.50 | $97.50 | 0 |
| 2013-03-25 | $97.50 | $97.50 | 0 |
| 2013-03-22 | $97.50 | $97.50 | 0 |
| 2013-03-21 | $97.50 | $97.50 | 0 |
| 2013-03-20 | $97.50 | $97.50 | 0 |
| 2013-03-19 | $97.50 | $97.50 | 0 |
| 2013-03-18 | $97.50 | $97.50 | 0 |
| 2013-03-15 | $97.50 | $97.50 | 0 |
| 2013-03-14 | $97.50 | $97.50 | 0 |
| 2013-03-13 | $97.50 | $97.50 | 0 |
| 2013-03-12 | $97.50 | $97.50 | 0 |
| 2013-03-11 | $97.50 | $97.50 | 0 |
| 2013-03-08 | $97.50 | $97.50 | 0 |
| 2013-03-07 | $97.50 | $97.50 | 0 |
| 2013-03-06 | $97.50 | $97.50 | 0 |
| 2013-03-05 | $97.50 | $97.50 | 0 |
| 2013-03-04 | $97.50 | $97.50 | 0 |
| 2013-03-01 | $97.50 | $97.50 | 0 |
| 2013-02-28 | $97.50 | $97.50 | 0 |
| 2013-02-27 | $97.50 | $97.50 | 0 |
| 2013-02-26 | $97.50 | $97.50 | 0 |
| 2013-02-25 | $97.50 | $97.50 | 0 |
| 2013-02-22 | $97.50 | $97.50 | 0 |
| 2013-02-21 | $97.50 | $97.50 | 0 |
| 2013-02-20 | $97.50 | $97.50 | 0 |
| 2013-02-19 | $97.50 | $97.50 | 0 |
| 2013-02-15 | $97.50 | $97.50 | 0 |
| 2013-02-14 | $97.50 | $97.50 | 0 |
| 2013-02-13 | $97.50 | $97.50 | 0 |
| 2013-02-12 | $97.50 | $97.50 | 0 |
| 2013-02-11 | $97.50 | $97.50 | 0 |
| 2013-02-08 | $97.50 | $97.50 | 0 |
| 2013-02-07 | $97.50 | $97.50 | 0 |
| 2013-02-06 | $97.50 | $97.50 | 0 |
| 2013-02-05 | $97.50 | $97.50 | 0 |
| 2013-02-04 | $97.50 | $97.50 | 0 |
| 2013-02-01 | $97.50 | $97.50 | 0 |
| 2013-01-31 | $97.50 | $97.50 | 0 |
| 2013-01-30 | $97.50 | $97.50 | 0 |
| 2013-01-29 | $97.50 | $97.50 | 0 |
| 2013-01-28 | $97.50 | $97.50 | 0 |
| 2013-01-25 | $97.50 | $97.50 | 0 |
| 2013-01-24 | $97.50 | $97.50 | 0 |
| 2013-01-23 | $97.50 | $97.50 | 0 |
| 2013-01-22 | $97.50 | $97.50 | 0 |
| 2013-01-18 | $97.50 | $97.50 | 0 |
| 2013-01-17 | $97.50 | $97.50 | 0 |
| 2013-01-16 | $97.50 | $97.50 | 0 |
| 2013-01-15 | $97.50 | $97.50 | 0 |
| 2013-01-14 | $97.50 | $97.50 | 0 |
| 2013-01-11 | $97.50 | $97.50 | 0 |
| 2013-01-10 | $97.50 | $97.50 | 0 |
| 2013-01-09 | $97.50 | $97.50 | 0 |
| 2013-01-08 | $97.50 | $97.50 | 0 |
| 2013-01-07 | $97.50 | $97.50 | 0 |
| 2013-01-04 | $97.50 | $97.50 | 0 |
| 2013-01-03 | $97.50 | $97.50 | 0 |
| 2013-01-02 | $97.50 | $97.50 | 0 |