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
- 1996-02-22 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 | $1.36 | $1.36 | 33,100 | — | — |
| 2013-12-30 | $1.39 | $1.39 | 38,100 | — | — |
| 2013-12-27 | $1.36 | $1.36 | 16,600 | — | — |
| 2013-12-26 | $1.34 | $1.34 | 14,500 | — | — |
| 2013-12-24 | $1.33 | $1.33 | 53,700 | — | — |
| 2013-12-23 | $1.39 | $1.39 | 70,700 | — | — |
| 2013-12-20 | $1.43 | $1.43 | 39,000 | — | — |
| 2013-12-19 | $1.45 | $1.45 | 61,600 | — | — |
| 2013-12-18 | $1.51 | $1.51 | 223,800 | — | — |
| 2013-12-17 | $1.50 | $1.50 | 581,100 | — | — |
| 2013-12-16 | $1.18 | $1.18 | 44,700 | — | — |
| 2013-12-13 | $1.18 | $1.18 | 60,500 | — | — |
| 2013-12-12 | $1.24 | $1.24 | 52,000 | — | — |
| 2013-12-11 | $1.19 | $1.19 | 84,900 | — | — |
| 2013-12-10 | $1.28 | $1.28 | 61,300 | — | — |
| 2013-12-09 | $1.17 | $1.17 | 118,500 | — | — |
| 2013-12-06 | $1.25 | $1.25 | 216,900 | — | — |
| 2013-12-05 | $1.33 | $1.33 | 53,300 | — | — |
| 2013-12-04 | $1.43 | $1.43 | 13,100 | — | — |
| 2013-12-03 | $1.45 | $1.45 | 9,500 | — | — |
| 2013-12-02 | $1.45 | $1.45 | 27,500 | — | — |
| 2013-11-29 | $1.47 | $1.47 | 8,900 | — | — |
| 2013-11-27 | $1.45 | $1.45 | 25,800 | — | — |
| 2013-11-26 | $1.43 | $1.43 | 31,000 | — | — |
| 2013-11-25 | $1.40 | $1.40 | 48,500 | — | — |
| 2013-11-22 | $1.38 | $1.38 | 13,300 | — | — |
| 2013-11-21 | $1.38 | $1.38 | 21,500 | — | — |
| 2013-11-20 | $1.37 | $1.37 | 22,300 | — | — |
| 2013-11-19 | $1.37 | $1.37 | 8,400 | — | — |
| 2013-11-18 | $1.35 | $1.35 | 9,400 | — | — |
| 2013-11-15 | $1.35 | $1.35 | 12,700 | — | — |
| 2013-11-14 | $1.32 | $1.32 | 57,900 | — | — |
| 2013-11-13 | $1.32 | $1.32 | 46,600 | — | — |
| 2013-11-12 | $1.34 | $1.34 | 21,100 | — | — |
| 2013-11-11 | $1.38 | $1.38 | 10,500 | — | — |
| 2013-11-08 | $1.33 | $1.33 | 19,000 | — | — |
| 2013-11-07 | $1.39 | $1.39 | 33,100 | — | — |
| 2013-11-06 | $1.38 | $1.38 | 8,400 | — | — |
| 2013-11-05 | $1.34 | $1.34 | 10,300 | — | — |
| 2013-11-04 | $1.37 | $1.37 | 18,100 | — | — |
| 2013-11-01 | $1.39 | $1.39 | 6,900 | — | — |
| 2013-10-31 | $1.41 | $1.41 | 3,900 | — | — |
| 2013-10-30 | $1.40 | $1.40 | 67,800 | — | — |
| 2013-10-29 | $1.43 | $1.43 | 57,400 | — | — |
| 2013-10-28 | $1.41 | $1.41 | 26,500 | — | — |
| 2013-10-25 | $1.40 | $1.40 | 11,000 | — | — |
| 2013-10-24 | $1.45 | $1.45 | 43,900 | — | — |
| 2013-10-23 | $1.51 | $1.51 | 15,000 | — | — |
| 2013-10-22 | $1.51 | $1.51 | 60,100 | — | — |
| 2013-10-21 | $1.55 | $1.55 | 152,000 | — | — |
| 2013-10-18 | $1.46 | $1.46 | 97,500 | — | — |
| 2013-10-17 | $1.35 | $1.35 | 4,200 | — | — |
| 2013-10-16 | $1.32 | $1.32 | 26,000 | — | — |
| 2013-10-15 | $1.30 | $1.30 | 66,700 | — | — |
| 2013-10-14 | $1.31 | $1.31 | 3,600 | — | — |
| 2013-10-11 | $1.34 | $1.34 | 2,600 | — | — |
| 2013-10-10 | $1.32 | $1.32 | 38,300 | — | — |
| 2013-10-09 | $1.32 | $1.32 | 41,500 | — | — |
| 2013-10-08 | $1.31 | $1.31 | 96,300 | — | — |
| 2013-10-07 | $1.35 | $1.35 | 13,600 | — | — |
| 2013-10-04 | $1.35 | $1.35 | 46,300 | — | — |
| 2013-10-03 | $1.35 | $1.35 | 95,400 | — | — |
| 2013-10-02 | $1.39 | $1.39 | 130,800 | — | — |
| 2013-10-01 | $1.28 | $1.28 | 82,100 | — | — |
| 2013-09-30 | $1.21 | $1.21 | 60,200 | — | — |
| 2013-09-27 | $1.24 | $1.24 | 54,100 | — | — |
| 2013-09-26 | $1.24 | $1.24 | 49,200 | — | — |
| 2013-09-25 | $1.31 | $1.31 | 157,200 | — | — |
| 2013-09-24 | $1.17 | $1.17 | 193,700 | — | — |
| 2013-09-23 | $1.22 | $1.22 | 139,900 | — | — |
| 2013-09-20 | $1.30 | $1.30 | 113,200 | — | — |
| 2013-09-19 | $1.35 | $1.35 | 32,300 | — | — |
| 2013-09-18 | $1.41 | $1.41 | 51,000 | — | — |
| 2013-09-17 | $1.41 | $1.41 | 45,400 | — | — |
| 2013-09-16 | $1.38 | $1.38 | 50,600 | — | — |
| 2013-09-13 | $1.36 | $1.36 | 87,300 | — | — |
| 2013-09-12 | $1.41 | $1.41 | 196,000 | — | — |
| 2013-09-11 | $1.48 | $1.48 | 49,500 | — | — |
| 2013-09-10 | $1.50 | $1.50 | 44,400 | — | — |
| 2013-09-09 | $1.57 | $1.57 | 85,500 | — | — |
| 2013-09-06 | $1.61 | $1.61 | 344,900 | — | — |
| 2013-09-05 | $1.65 | $1.65 | 282,400 | — | — |
| 2013-09-04 | $1.55 | $1.55 | 48,200 | — | — |
| 2013-09-03 | $1.54 | $1.54 | 58,200 | — | — |
| 2013-08-30 | $1.43 | $1.43 | 45,900 | — | — |
| 2013-08-29 | $1.43 | $1.43 | 51,600 | — | — |
| 2013-08-28 | $1.42 | $1.42 | 148,300 | — | — |
| 2013-08-27 | $1.44 | $1.44 | 118,500 | — | — |
| 2013-08-26 | $1.52 | $1.52 | 43,500 | — | — |
| 2013-08-23 | $1.50 | $1.50 | 103,500 | — | — |
| 2013-08-22 | $1.45 | $1.45 | 170,500 | — | — |
| 2013-08-21 | $1.50 | $1.50 | 81,800 | — | — |
| 2013-08-20 | $1.51 | $1.51 | 272,300 | — | — |
| 2013-08-19 | $1.64 | $1.64 | 377,600 | — | — |
| 2013-08-16 | $1.72 | $1.72 | 215,500 | — | — |
| 2013-08-15 | $1.76 | $1.76 | 84,000 | — | — |
| 2013-08-14 | $1.79 | $1.79 | 139,000 | — | — |
| 2013-08-13 | $1.73 | $1.73 | 112,300 | — | — |
| 2013-08-12 | $1.68 | $1.68 | 168,500 | — | — |
| 2013-08-09 | $1.64 | $1.64 | 161,000 | — | — |
| 2013-08-08 | $1.60 | $1.60 | 176,300 | — | — |
| 2013-08-07 | $1.60 | $1.60 | 297,400 | — | — |
| 2013-08-06 | $1.49 | $1.49 | 465,600 | — | — |
| 2013-08-05 | $1.61 | $1.61 | 491,000 | — | — |
| 2013-08-02 | $1.76 | $1.76 | 123,500 | — | — |
| 2013-08-01 | $1.79 | $1.79 | 121,800 | — | — |
| 2013-07-31 | $1.76 | $1.76 | 223,900 | — | — |
| 2013-07-30 | $1.80 | $1.80 | 186,200 | — | — |
| 2013-07-29 | $1.73 | $1.73 | 343,000 | — | — |
| 2013-07-26 | $1.83 | $1.83 | 1,076,300 | — | — |
| 2013-07-25 | $1.74 | $1.74 | 99,900 | — | — |
| 2013-07-24 | $1.71 | $1.71 | 165,100 | — | — |
| 2013-07-23 | $1.71 | $1.71 | 79,300 | — | — |
| 2013-07-22 | $1.71 | $1.71 | 153,300 | — | — |
| 2013-07-19 | $1.70 | $1.70 | 192,000 | — | — |
| 2013-07-18 | $1.69 | $1.69 | 240,100 | — | — |
| 2013-07-17 | $1.74 | $1.74 | 239,100 | — | — |
| 2013-07-16 | $1.75 | $1.75 | 239,600 | — | — |
| 2013-07-15 | $1.69 | $1.69 | 358,900 | — | — |
| 2013-07-12 | $1.64 | $1.64 | 94,300 | — | — |
| 2013-07-11 | $1.61 | $1.61 | 216,400 | — | — |
| 2013-07-10 | $1.65 | $1.65 | 612,000 | — | — |
| 2013-07-09 | $1.70 | $1.70 | 519,400 | — | — |
| 2013-07-08 | $1.61 | $1.61 | 496,600 | — | — |
| 2013-07-05 | $1.47 | $1.47 | 251,800 | — | — |
| 2013-07-03 | $1.54 | $1.54 | 327,900 | — | — |
| 2013-07-02 | $1.45 | $1.45 | 548,200 | — | — |
| 2013-07-01 | $1.33 | $1.33 | 156,800 | — | — |
| 2013-06-28 | $1.24 | $1.24 | 30,400 | — | — |
| 2013-06-27 | $1.26 | $1.26 | 99,800 | — | — |
| 2013-06-26 | $1.23 | $1.23 | 23,500 | — | — |
| 2013-06-25 | $1.23 | $1.23 | 44,900 | — | — |
| 2013-06-24 | $1.23 | $1.23 | 78,500 | — | — |
| 2013-06-21 | $1.29 | $1.29 | 91,400 | — | — |
| 2013-06-20 | $1.21 | $1.21 | 153,900 | — | — |
| 2013-06-19 | $1.30 | $1.30 | 69,300 | — | — |
| 2013-06-18 | $1.27 | $1.27 | 134,500 | — | — |
| 2013-06-17 | $1.28 | $1.28 | 93,500 | — | — |
| 2013-06-14 | $1.30 | $1.30 | 63,500 | — | — |
| 2013-06-13 | $1.29 | $1.29 | 107,300 | — | — |
| 2013-06-12 | $1.36 | $1.36 | 171,600 | — | — |
| 2013-06-11 | $1.38 | $1.38 | 112,200 | — | — |
| 2013-06-10 | $1.36 | $1.36 | 257,600 | — | — |
| 2013-06-07 | $1.38 | $1.38 | 263,500 | — | — |
| 2013-06-06 | $1.33 | $1.33 | 105,900 | — | — |
| 2013-06-05 | $1.23 | $1.23 | 444,300 | — | — |
| 2013-06-04 | $1.38 | $1.38 | 422,500 | — | — |
| 2013-06-03 | $1.46 | $1.46 | 843,000 | — | — |
| 2013-05-31 | $1.18 | $1.18 | 259,400 | — | — |
| 2013-05-30 | $1.07 | $1.07 | 225,700 | — | — |
| 2013-05-29 | $0.97 | $0.97 | 147,400 | — | — |
| 2013-05-28 | $0.88 | $0.88 | 258,100 | — | — |
| 2013-05-24 | $0.85 | $0.85 | 43,000 | — | — |
| 2013-05-23 | $0.82 | $0.82 | 10,000 | — | — |
| 2013-05-22 | $0.83 | $0.83 | 52,700 | — | — |
| 2013-05-21 | $0.83 | $0.83 | 13,400 | — | — |
| 2013-05-20 | $0.83 | $0.83 | 63,700 | — | — |
| 2013-05-17 | $0.83 | $0.83 | 55,600 | — | — |
| 2013-05-16 | $0.80 | $0.80 | 32,500 | — | — |
| 2013-05-15 | $0.81 | $0.81 | 16,100 | — | — |
| 2013-05-14 | $0.83 | $0.83 | 5,900 | — | — |
| 2013-05-13 | $0.81 | $0.81 | 27,500 | — | — |
| 2013-05-10 | $0.83 | $0.83 | 49,100 | — | — |
| 2013-05-09 | $0.81 | $0.81 | 21,500 | — | — |
| 2013-05-08 | $0.81 | $0.81 | 39,900 | — | — |
| 2013-05-07 | $0.77 | $0.77 | 77,600 | — | — |
| 2013-05-06 | $0.79 | $0.79 | 66,400 | — | — |
| 2013-05-03 | $0.77 | $0.77 | 148,300 | — | — |
| 2013-05-02 | $0.77 | $0.77 | 43,200 | — | — |
| 2013-05-01 | $0.76 | $0.76 | 25,000 | — | — |
| 2013-04-30 | $0.72 | $0.72 | 10,300 | — | — |
| 2013-04-29 | $0.73 | $0.73 | 22,900 | — | — |
| 2013-04-26 | $0.74 | $0.74 | 30,900 | — | — |
| 2013-04-25 | $0.73 | $0.73 | 31,300 | — | — |
| 2013-04-24 | $0.75 | $0.75 | 17,000 | — | — |
| 2013-04-23 | $0.77 | $0.77 | 10,600 | — | — |
| 2013-04-22 | $0.73 | $0.73 | 18,500 | — | — |
| 2013-04-19 | $0.75 | $0.75 | 4,900 | — | — |
| 2013-04-18 | $0.80 | $0.80 | 11,000 | — | — |
| 2013-04-17 | $0.75 | $0.75 | 19,800 | — | — |
| 2013-04-16 | $0.76 | $0.76 | 16,400 | — | — |
| 2013-04-15 | $0.79 | $0.79 | 22,400 | — | — |
| 2013-04-12 | $0.78 | $0.78 | 9,800 | — | — |
| 2013-04-11 | $0.79 | $0.79 | 12,400 | — | — |
| 2013-04-10 | $0.80 | $0.80 | 19,200 | — | — |
| 2013-04-09 | $0.75 | $0.75 | 26,300 | — | — |
| 2013-04-08 | $0.75 | $0.75 | 18,700 | — | — |
| 2013-04-05 | $0.76 | $0.76 | 3,300 | — | — |
| 2013-04-04 | $0.77 | $0.77 | 4,600 | — | — |
| 2013-04-03 | $0.78 | $0.78 | 6,800 | — | — |
| 2013-04-02 | $0.80 | $0.80 | 21,700 | — | — |
| 2013-04-01 | $0.78 | $0.78 | 20,500 | — | — |
| 2013-03-28 | $0.75 | $0.75 | 48,900 | — | — |
| 2013-03-27 | $0.78 | $0.78 | 98,600 | — | — |
| 2013-03-26 | $0.75 | $0.75 | 1,300 | — | — |
| 2013-03-25 | $0.80 | $0.80 | 21,300 | — | — |
| 2013-03-22 | $0.85 | $0.85 | 93,900 | — | — |
| 2013-03-21 | $0.72 | $0.72 | 56,000 | — | — |
| 2013-03-20 | $0.76 | $0.76 | 6,400 | — | — |
| 2013-03-19 | $0.76 | $0.76 | 8,600 | — | — |
| 2013-03-18 | $0.79 | $0.79 | 20,900 | — | — |
| 2013-03-15 | $0.75 | $0.75 | 11,400 | — | — |
| 2013-03-14 | $0.74 | $0.74 | 33,100 | — | — |
| 2013-03-13 | $0.72 | $0.72 | 39,600 | — | — |
| 2013-03-12 | $0.73 | $0.73 | 100,400 | — | — |
| 2013-03-11 | $0.79 | $0.79 | 30,700 | — | — |
| 2013-03-08 | $0.79 | $0.79 | 10,100 | — | — |
| 2013-03-07 | $0.81 | $0.81 | 30,700 | — | — |
| 2013-03-06 | $0.78 | $0.78 | 29,300 | — | — |
| 2013-03-05 | $0.79 | $0.79 | 15,000 | — | — |
| 2013-03-04 | $0.81 | $0.81 | 180,100 | — | — |
| 2013-03-01 | $0.82 | $0.82 | 8,600 | — | — |
| 2013-02-28 | $0.84 | $0.84 | 54,500 | — | — |
| 2013-02-27 | $0.85 | $0.85 | 13,000 | — | — |
| 2013-02-26 | $0.85 | $0.85 | 13,900 | — | — |
| 2013-02-25 | $0.83 | $0.83 | 15,600 | — | — |
| 2013-02-22 | $0.85 | $0.85 | 35,700 | — | — |
| 2013-02-21 | $0.85 | $0.85 | 30,000 | — | — |
| 2013-02-20 | $0.85 | $0.85 | 16,000 | — | — |
| 2013-02-19 | $0.88 | $0.88 | 11,300 | — | — |
| 2013-02-15 | $0.87 | $0.87 | 21,800 | — | — |
| 2013-02-14 | $0.84 | $0.84 | 50,800 | — | — |
| 2013-02-13 | $0.84 | $0.84 | 47,900 | — | — |
| 2013-02-12 | $0.91 | $0.91 | 52,800 | — | — |
| 2013-02-11 | $0.87 | $0.87 | 16,200 | — | — |
| 2013-02-08 | $0.87 | $0.87 | 18,300 | — | — |
| 2013-02-07 | $0.88 | $0.88 | 1,300 | — | — |
| 2013-02-06 | $0.90 | $0.90 | 15,400 | — | — |
| 2013-02-05 | $0.87 | $0.87 | 7,200 | — | — |
| 2013-02-04 | $0.87 | $0.87 | 32,000 | — | — |
| 2013-02-01 | $0.87 | $0.87 | 24,800 | — | — |
| 2013-01-31 | $0.87 | $0.87 | 44,000 | — | — |
| 2013-01-30 | $0.90 | $0.90 | 56,600 | — | — |
| 2013-01-29 | $0.86 | $0.86 | 24,900 | — | — |
| 2013-01-28 | $0.83 | $0.83 | 44,100 | — | — |
| 2013-01-25 | $0.87 | $0.87 | 3,900 | — | — |
| 2013-01-24 | $0.82 | $0.82 | 15,000 | — | — |
| 2013-01-23 | $0.83 | $0.83 | 12,900 | — | — |
| 2013-01-22 | $0.85 | $0.85 | 5,700 | — | — |
| 2013-01-18 | $0.81 | $0.81 | 71,200 | — | — |
| 2013-01-17 | $0.81 | $0.81 | 21,100 | — | — |
| 2013-01-16 | $0.83 | $0.83 | 28,000 | — | — |
| 2013-01-15 | $0.92 | $0.92 | 13,600 | — | — |
| 2013-01-14 | $0.92 | $0.92 | 37,000 | — | — |
| 2013-01-11 | $0.89 | $0.89 | 43,900 | — | — |
| 2013-01-10 | $0.83 | $0.83 | 25,400 | — | — |
| 2013-01-09 | $0.84 | $0.84 | 10,600 | — | — |
| 2013-01-08 | $0.80 | $0.80 | 62,200 | — | — |
| 2013-01-07 | $0.85 | $0.85 | 8,300 | — | — |
| 2013-01-04 | $0.84 | $0.84 | 4,600 | — | — |
| 2013-01-03 | $0.83 | $0.83 | 23,400 | — | — |
| 2013-01-02 | $0.92 | $0.92 | 2,400 | — | — |