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
- 1986-05-29 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $1.53 | $1.53 | 7,700 | — | — |
| 2013-12-30 | $1.55 | $1.55 | 5,300 | — | — |
| 2013-12-27 | $1.55 | $1.55 | 1,000 | — | — |
| 2013-12-26 | $1.53 | $1.53 | 1,400 | — | — |
| 2013-12-24 | $1.52 | $1.52 | 8,300 | — | — |
| 2013-12-23 | $1.50 | $1.50 | 30,000 | — | — |
| 2013-12-20 | $1.48 | $1.48 | 24,300 | — | — |
| 2013-12-19 | $1.59 | $1.59 | 10,000 | — | — |
| 2013-12-18 | $1.54 | $1.54 | 30,700 | — | — |
| 2013-12-17 | $1.70 | $1.70 | 32,000 | — | — |
| 2013-12-16 | $1.59 | $1.59 | 74,100 | — | — |
| 2013-12-13 | $1.55 | $1.55 | 23,200 | — | — |
| 2013-12-12 | $1.63 | $1.63 | 142,100 | — | — |
| 2013-12-11 | $1.33 | $1.33 | 7,000 | — | — |
| 2013-12-10 | $1.21 | $1.21 | 2,400 | — | — |
| 2013-12-09 | $1.24 | $1.24 | 8,800 | — | — |
| 2013-12-06 | $1.22 | $1.22 | 15,500 | — | — |
| 2013-12-05 | $1.22 | $1.22 | 30,900 | — | — |
| 2013-12-04 | $1.28 | $1.28 | 1,400 | — | — |
| 2013-12-03 | $1.25 | $1.25 | 14,400 | — | — |
| 2013-12-02 | $1.30 | $1.30 | 2,800 | — | — |
| 2013-11-29 | $1.30 | $1.30 | 12,700 | — | — |
| 2013-11-27 | $1.26 | $1.26 | 10,100 | — | — |
| 2013-11-26 | $1.21 | $1.21 | 5,300 | — | — |
| 2013-11-25 | $1.36 | $1.36 | 4,400 | — | — |
| 2013-11-22 | $1.40 | $1.40 | 2,200 | — | — |
| 2013-11-21 | $1.38 | $1.38 | 25,900 | — | — |
| 2013-11-20 | $1.19 | $1.19 | 11,200 | — | — |
| 2013-11-19 | $1.25 | $1.25 | 9,100 | — | — |
| 2013-11-18 | $1.26 | $1.26 | 8,500 | — | — |
| 2013-11-15 | $1.26 | $1.26 | 10,100 | — | — |
| 2013-11-14 | $1.35 | $1.35 | 16,400 | — | — |
| 2013-11-13 | $1.38 | $1.38 | 31,000 | — | — |
| 2013-11-12 | $1.40 | $1.40 | 5,200 | — | — |
| 2013-11-11 | $1.40 | $1.40 | 3,600 | — | — |
| 2013-11-08 | $1.38 | $1.38 | 4,300 | — | — |
| 2013-11-07 | $1.38 | $1.38 | 22,300 | — | — |
| 2013-11-06 | $1.38 | $1.38 | 3,000 | — | — |
| 2013-11-05 | $1.40 | $1.40 | 1,300 | — | — |
| 2013-11-04 | $1.39 | $1.39 | 10,100 | — | — |
| 2013-11-01 | $1.51 | $1.51 | 0 | — | — |
| 2013-10-31 | $1.51 | $1.51 | 8,900 | — | — |
| 2013-10-30 | $1.52 | $1.52 | 43,500 | — | — |
| 2013-10-29 | $1.45 | $1.45 | 27,400 | — | — |
| 2013-10-28 | $1.53 | $1.53 | 5,900 | — | — |
| 2013-10-25 | $1.50 | $1.50 | 4,400 | — | — |
| 2013-10-24 | $1.50 | $1.50 | 10,700 | — | — |
| 2013-10-23 | $1.43 | $1.43 | 18,400 | — | — |
| 2013-10-22 | $1.42 | $1.42 | 29,500 | — | — |
| 2013-10-21 | $1.44 | $1.44 | 98,000 | — | — |
| 2013-10-18 | $1.37 | $1.37 | 22,500 | — | — |
| 2013-10-17 | $1.36 | $1.36 | 83,400 | — | — |
| 2013-10-16 | $1.19 | $1.19 | 3,200 | — | — |
| 2013-10-15 | $1.21 | $1.21 | 200 | — | — |
| 2013-10-14 | $1.17 | $1.17 | 17,200 | — | — |
| 2013-10-11 | $1.15 | $1.15 | 8,000 | — | — |
| 2013-10-10 | $1.06 | $1.06 | 1,100 | — | — |
| 2013-10-09 | $1.09 | $1.09 | 8,100 | — | — |
| 2013-10-08 | $1.06 | $1.06 | 19,600 | — | — |
| 2013-10-07 | $1.21 | $1.21 | 27,000 | — | — |
| 2013-10-04 | $1.23 | $1.23 | 9,600 | — | — |
| 2013-10-03 | $1.20 | $1.20 | 6,500 | — | — |
| 2013-10-02 | $1.30 | $1.30 | 33,500 | — | — |
| 2013-10-01 | $1.21 | $1.21 | 40,000 | — | — |
| 2013-09-30 | $1.28 | $1.28 | 181,100 | — | — |
| 2013-09-27 | $1.00 | $1.00 | 1,000 | — | — |
| 2013-09-26 | $1.00 | $1.00 | 0 | — | — |
| 2013-09-25 | $1.00 | $1.00 | 9,700 | — | — |
| 2013-09-24 | $0.93 | $0.93 | 3,600 | — | — |
| 2013-09-23 | $0.95 | $0.95 | 3,500 | — | — |
| 2013-09-20 | $1.05 | $1.05 | 7,700 | — | — |
| 2013-09-19 | $1.02 | $1.02 | 24,900 | — | — |
| 2013-09-18 | $1.07 | $1.07 | 77,700 | — | — |
| 2013-09-17 | $1.11 | $1.11 | 97,200 | — | — |
| 2013-09-16 | $0.86 | $0.86 | 55,800 | — | — |
| 2013-09-13 | $0.80 | $0.80 | 9,300 | — | — |
| 2013-09-12 | $0.80 | $0.80 | 23,000 | — | — |
| 2013-09-11 | $0.79 | $0.79 | 0 | — | — |
| 2013-09-10 | $0.79 | $0.79 | 1,300 | — | — |
| 2013-09-09 | $0.83 | $0.83 | 8,700 | — | — |
| 2013-09-06 | $0.88 | $0.88 | 11,600 | — | — |
| 2013-09-05 | $0.78 | $0.78 | 0 | — | — |
| 2013-09-04 | $0.78 | $0.78 | 1,500 | — | — |
| 2013-09-03 | $0.75 | $0.75 | 15,400 | — | — |
| 2013-08-30 | $0.86 | $0.86 | 5,700 | — | — |
| 2013-08-29 | $0.72 | $0.72 | 11,000 | — | — |
| 2013-08-28 | $0.80 | $0.80 | 0 | — | — |
| 2013-08-27 | $0.80 | $0.80 | 19,300 | — | — |
| 2013-08-26 | $0.84 | $0.84 | 65,300 | — | — |
| 2013-08-23 | $0.78 | $0.78 | 10,700 | — | — |
| 2013-08-22 | $0.80 | $0.80 | 14,700 | — | — |
| 2013-08-21 | $0.81 | $0.81 | 1,100 | — | — |
| 2013-08-20 | $0.85 | $0.85 | 6,300 | — | — |
| 2013-08-19 | $0.88 | $0.88 | 7,400 | — | — |
| 2013-08-16 | $0.89 | $0.89 | 1,600 | — | — |
| 2013-08-15 | $0.82 | $0.82 | 2,500 | — | — |
| 2013-08-14 | $0.85 | $0.85 | 17,400 | — | — |
| 2013-08-13 | $0.92 | $0.92 | 6,100 | — | — |
| 2013-08-12 | $0.83 | $0.83 | 3,700 | — | — |
| 2013-08-09 | $0.92 | $0.92 | 12,500 | — | — |
| 2013-08-08 | $0.81 | $0.81 | 2,100 | — | — |
| 2013-08-07 | $0.91 | $0.91 | 0 | — | — |
| 2013-08-06 | $0.91 | $0.91 | 0 | — | — |
| 2013-08-05 | $0.91 | $0.91 | 0 | — | — |
| 2013-08-02 | $0.91 | $0.91 | 0 | — | — |
| 2013-08-01 | $0.91 | $0.91 | 8,700 | — | — |
| 2013-07-31 | $0.86 | $0.86 | 0 | — | — |
| 2013-07-30 | $0.86 | $0.86 | 800 | — | — |
| 2013-07-29 | $0.85 | $0.85 | 4,900 | — | — |
| 2013-07-26 | $0.84 | $0.84 | 4,600 | — | — |
| 2013-07-25 | $0.85 | $0.85 | 5,300 | — | — |
| 2013-07-24 | $0.81 | $0.81 | 2,500 | — | — |
| 2013-07-23 | $0.89 | $0.89 | 0 | — | — |
| 2013-07-22 | $0.89 | $0.89 | 0 | — | — |
| 2013-07-19 | $0.89 | $0.89 | 13,000 | — | — |
| 2013-07-18 | $0.86 | $0.86 | 3,300 | — | — |
| 2013-07-17 | $0.85 | $0.85 | 0 | — | — |
| 2013-07-16 | $0.85 | $0.85 | 4,300 | — | — |
| 2013-07-15 | $0.85 | $0.85 | 9,000 | — | — |
| 2013-07-12 | $0.85 | $0.85 | 0 | — | — |
| 2013-07-11 | $0.85 | $0.85 | 0 | — | — |
| 2013-07-10 | $0.85 | $0.85 | 1,200 | — | — |
| 2013-07-09 | $0.85 | $0.85 | 12,000 | — | — |
| 2013-07-08 | $0.89 | $0.89 | 24,600 | — | — |
| 2013-07-05 | $0.89 | $0.89 | 17,700 | — | — |
| 2013-07-03 | $0.80 | $0.80 | 500 | — | — |
| 2013-07-02 | $0.85 | $0.85 | 500 | — | — |
| 2013-07-01 | $0.90 | $0.90 | 2,200 | — | — |
| 2013-06-28 | $0.80 | $0.80 | 1,100 | — | — |
| 2013-06-27 | $0.86 | $0.86 | 4,800 | — | — |
| 2013-06-26 | $0.85 | $0.85 | 0 | — | — |
| 2013-06-25 | $0.85 | $0.85 | 0 | — | — |
| 2013-06-24 | $0.85 | $0.85 | 300 | — | — |
| 2013-06-21 | $0.86 | $0.86 | 200 | — | — |
| 2013-06-20 | $0.83 | $0.83 | 0 | — | — |
| 2013-06-19 | $0.83 | $0.83 | 5,900 | — | — |
| 2013-06-18 | $0.83 | $0.83 | 1,000 | — | — |
| 2013-06-17 | $0.82 | $0.82 | 5,300 | — | — |
| 2013-06-14 | $0.85 | $0.85 | 3,700 | — | — |
| 2013-06-13 | $0.97 | $0.97 | 4,300 | — | — |
| 2013-06-12 | $0.85 | $0.85 | 4,400 | — | — |
| 2013-06-11 | $0.95 | $0.95 | 0 | — | — |
| 2013-06-10 | $0.95 | $0.95 | 8,400 | — | — |
| 2013-06-07 | $0.85 | $0.85 | 0 | — | — |
| 2013-06-06 | $0.85 | $0.85 | 10,200 | — | — |
| 2013-06-05 | $0.87 | $0.87 | 0 | — | — |
| 2013-06-04 | $0.87 | $0.87 | 12,600 | — | — |
| 2013-06-03 | $0.87 | $0.87 | 2,100 | — | — |
| 2013-05-31 | $0.80 | $0.80 | 400 | — | — |
| 2013-05-30 | $0.81 | $0.81 | 3,200 | — | — |
| 2013-05-29 | $0.90 | $0.90 | 0 | — | — |
| 2013-05-28 | $0.90 | $0.90 | 0 | — | — |
| 2013-05-24 | $0.90 | $0.90 | 13,200 | — | — |
| 2013-05-23 | $0.92 | $0.92 | 8,200 | — | — |
| 2013-05-22 | $0.95 | $0.95 | 2,100 | — | — |
| 2013-05-21 | $0.85 | $0.85 | 300 | — | — |
| 2013-05-20 | $0.89 | $0.89 | 9,200 | — | — |
| 2013-05-17 | $0.82 | $0.82 | 7,200 | — | — |
| 2013-05-16 | $0.74 | $0.74 | 21,700 | — | — |
| 2013-05-15 | $0.69 | $0.69 | 100 | — | — |
| 2013-05-14 | $0.74 | $0.74 | 26,400 | — | — |
| 2013-05-13 | $0.79 | $0.79 | 44,600 | — | — |
| 2013-05-10 | $0.82 | $0.82 | 200 | — | — |
| 2013-05-09 | $0.85 | $0.85 | 4,700 | — | — |
| 2013-05-08 | $0.82 | $0.82 | 1,400 | — | — |
| 2013-05-07 | $0.82 | $0.82 | 2,500 | — | — |
| 2013-05-06 | $0.82 | $0.82 | 0 | — | — |
| 2013-05-03 | $0.82 | $0.82 | 400 | — | — |
| 2013-05-02 | $0.90 | $0.90 | 300 | — | — |
| 2013-05-01 | $0.82 | $0.82 | 4,500 | — | — |
| 2013-04-30 | $0.81 | $0.81 | 6,300 | — | — |
| 2013-04-29 | $0.95 | $0.95 | 2,100 | — | — |
| 2013-04-26 | $0.78 | $0.78 | 8,600 | — | — |
| 2013-04-25 | $0.88 | $0.88 | 1,100 | — | — |
| 2013-04-24 | $0.90 | $0.90 | 200 | — | — |
| 2013-04-23 | $0.89 | $0.89 | 4,800 | — | — |
| 2013-04-22 | $0.86 | $0.86 | 400 | — | — |
| 2013-04-19 | $0.94 | $0.94 | 1,900 | — | — |
| 2013-04-18 | $0.87 | $0.87 | 2,300 | — | — |
| 2013-04-17 | $0.89 | $0.89 | 0 | — | — |
| 2013-04-16 | $0.89 | $0.89 | 200 | — | — |
| 2013-04-15 | $0.89 | $0.89 | 3,700 | — | — |
| 2013-04-12 | $0.89 | $0.89 | 2,100 | — | — |
| 2013-04-11 | $0.87 | $0.87 | 200 | — | — |
| 2013-04-10 | $0.87 | $0.87 | 100 | — | — |
| 2013-04-09 | $0.86 | $0.86 | 1,000 | — | — |
| 2013-04-08 | $0.88 | $0.88 | 8,200 | — | — |
| 2013-04-05 | $0.88 | $0.88 | 1,500 | — | — |
| 2013-04-04 | $0.86 | $0.86 | 1,700 | — | — |
| 2013-04-03 | $0.85 | $0.85 | 2,300 | — | — |
| 2013-04-02 | $0.84 | $0.84 | 1,500 | — | — |
| 2013-04-01 | $0.84 | $0.84 | 1,000 | — | — |
| 2013-03-28 | $0.84 | $0.84 | 800 | — | — |
| 2013-03-27 | $0.84 | $0.84 | 0 | — | — |
| 2013-03-26 | $0.84 | $0.84 | 1,600 | — | — |
| 2013-03-25 | $0.84 | $0.84 | 9,700 | — | — |
| 2013-03-22 | $0.90 | $0.90 | 17,500 | — | — |
| 2013-03-21 | $0.95 | $0.95 | 7,700 | — | — |
| 2013-03-20 | $0.99 | $0.99 | 400 | — | — |
| 2013-03-19 | $1.10 | $1.10 | 5,500 | — | — |
| 2013-03-18 | $0.95 | $0.95 | 200 | — | — |
| 2013-03-15 | $0.95 | $0.95 | 5,100 | — | — |
| 2013-03-14 | $0.95 | $0.95 | 5,400 | — | — |
| 2013-03-13 | $0.95 | $0.95 | 10,500 | — | — |
| 2013-03-12 | $0.95 | $0.95 | 6,500 | — | — |
| 2013-03-11 | $0.97 | $0.97 | 3,200 | — | — |
| 2013-03-08 | $1.00 | $1.00 | 23,500 | — | — |
| 2013-03-07 | $1.09 | $1.09 | 11,800 | — | — |
| 2013-03-06 | $1.15 | $1.15 | 600 | — | — |
| 2013-03-05 | $1.10 | $1.10 | 11,800 | — | — |
| 2013-03-04 | $1.10 | $1.10 | 9,600 | — | — |
| 2013-03-01 | $1.16 | $1.16 | 0 | — | — |
| 2013-02-28 | $1.16 | $1.16 | 1,400 | — | — |
| 2013-02-27 | $1.12 | $1.12 | 8,700 | — | — |
| 2013-02-26 | $1.12 | $1.12 | 7,700 | — | — |
| 2013-02-25 | $1.12 | $1.12 | 0 | — | — |
| 2013-02-22 | $1.12 | $1.12 | 800 | — | — |
| 2013-02-21 | $1.15 | $1.15 | 11,700 | — | — |
| 2013-02-20 | $1.12 | $1.12 | 12,200 | — | — |
| 2013-02-19 | $1.20 | $1.20 | 49,800 | — | — |
| 2013-02-15 | $1.05 | $1.05 | 3,700 | — | — |
| 2013-02-14 | $1.05 | $1.05 | 18,900 | — | — |
| 2013-02-13 | $1.07 | $1.07 | 17,100 | — | — |
| 2013-02-12 | $1.10 | $1.10 | 0 | — | — |
| 2013-02-11 | $1.10 | $1.10 | 3,000 | — | — |
| 2013-02-08 | $1.10 | $1.10 | 2,900 | — | — |
| 2013-02-07 | $1.10 | $1.10 | 2,400 | — | — |
| 2013-02-06 | $1.00 | $1.00 | 37,200 | — | — |
| 2013-02-05 | $1.09 | $1.09 | 9,300 | — | — |
| 2013-02-04 | $1.09 | $1.09 | 16,800 | — | — |
| 2013-02-01 | $1.09 | $1.09 | 4,700 | — | — |
| 2013-01-31 | $1.12 | $1.12 | 17,900 | — | — |
| 2013-01-30 | $1.15 | $1.15 | 18,300 | — | — |
| 2013-01-29 | $1.03 | $1.03 | 1,600 | — | — |
| 2013-01-28 | $1.03 | $1.03 | 19,300 | — | — |
| 2013-01-25 | $1.04 | $1.04 | 39,100 | — | — |
| 2013-01-24 | $1.13 | $1.13 | 47,900 | — | — |
| 2013-01-23 | $1.24 | $1.24 | 102,800 | — | — |
| 2013-01-22 | $1.30 | $1.30 | 222,200 | — | — |
| 2013-01-18 | $0.71 | $0.71 | 12,500 | — | — |
| 2013-01-17 | $0.86 | $0.86 | 5,400 | — | — |
| 2013-01-16 | $0.87 | $0.87 | 600 | — | — |
| 2013-01-15 | $0.87 | $0.87 | 0 | — | — |
| 2013-01-14 | $0.87 | $0.87 | 4,200 | — | — |
| 2013-01-11 | $0.72 | $0.72 | 4,700 | — | — |
| 2013-01-10 | $0.87 | $0.87 | 9,100 | — | — |
| 2013-01-09 | $0.80 | $0.80 | 5,600 | — | — |
| 2013-01-08 | $0.70 | $0.70 | 1,200 | — | — |
| 2013-01-07 | $0.70 | $0.70 | 1,100 | — | — |
| 2013-01-04 | $0.80 | $0.80 | 8,700 | — | — |
| 2013-01-03 | $0.74 | $0.74 | 3,500 | — | — |
| 2013-01-02 | $0.77 | $0.77 | 62,600 | — | — |