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
- 2006-05-16 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 | $0.72 | $0.72 | 103,100 | — | — |
| 2013-12-30 | $0.70 | $0.70 | 102,500 | — | — |
| 2013-12-27 | $0.72 | $0.72 | 22,700 | — | — |
| 2013-12-26 | $0.70 | $0.70 | 137,200 | — | — |
| 2013-12-24 | $0.72 | $0.72 | 29,200 | — | — |
| 2013-12-23 | $0.72 | $0.72 | 48,400 | — | — |
| 2013-12-20 | $0.73 | $0.73 | 51,300 | — | — |
| 2013-12-19 | $0.71 | $0.71 | 28,300 | — | — |
| 2013-12-18 | $0.72 | $0.72 | 66,500 | — | — |
| 2013-12-17 | $0.71 | $0.71 | 53,600 | — | — |
| 2013-12-16 | $0.73 | $0.73 | 86,200 | — | — |
| 2013-12-13 | $0.74 | $0.74 | 180,600 | — | — |
| 2013-12-12 | $0.72 | $0.72 | 93,100 | — | — |
| 2013-12-11 | $0.71 | $0.71 | 98,900 | — | — |
| 2013-12-10 | $0.74 | $0.74 | 84,200 | — | — |
| 2013-12-09 | $0.74 | $0.74 | 133,900 | — | — |
| 2013-12-06 | $0.75 | $0.75 | 615,400 | — | — |
| 2013-12-05 | $0.93 | $0.93 | 27,800 | — | — |
| 2013-12-04 | $0.92 | $0.92 | 75,700 | — | — |
| 2013-12-03 | $0.90 | $0.90 | 60,400 | — | — |
| 2013-12-02 | $0.93 | $0.93 | 45,800 | — | — |
| 2013-11-29 | $0.92 | $0.92 | 23,500 | — | — |
| 2013-11-27 | $0.93 | $0.93 | 138,600 | — | — |
| 2013-11-26 | $0.86 | $0.86 | 154,800 | — | — |
| 2013-11-25 | $0.85 | $0.85 | 50,800 | — | — |
| 2013-11-22 | $0.89 | $0.89 | 25,500 | — | — |
| 2013-11-21 | $0.90 | $0.90 | 50,300 | — | — |
| 2013-11-20 | $0.91 | $0.91 | 16,100 | — | — |
| 2013-11-19 | $0.91 | $0.91 | 27,800 | — | — |
| 2013-11-18 | $0.90 | $0.90 | 18,600 | — | — |
| 2013-11-15 | $0.92 | $0.92 | 17,000 | — | — |
| 2013-11-14 | $0.92 | $0.92 | 16,700 | — | — |
| 2013-11-13 | $0.93 | $0.93 | 38,300 | — | — |
| 2013-11-12 | $0.95 | $0.95 | 32,200 | — | — |
| 2013-11-11 | $0.98 | $0.98 | 37,900 | — | — |
| 2013-11-08 | $0.98 | $0.98 | 37,100 | — | — |
| 2013-11-07 | $0.95 | $0.95 | 10,300 | — | — |
| 2013-11-06 | $1.00 | $1.00 | 72,900 | — | — |
| 2013-11-05 | $1.00 | $1.00 | 55,100 | — | — |
| 2013-11-04 | $1.03 | $1.03 | 19,000 | — | — |
| 2013-11-01 | $1.03 | $1.03 | 55,700 | — | — |
| 2013-10-31 | $1.04 | $1.04 | 78,100 | — | — |
| 2013-10-30 | $1.03 | $1.03 | 109,400 | — | — |
| 2013-10-29 | $1.05 | $1.05 | 19,900 | — | — |
| 2013-10-28 | $1.06 | $1.06 | 36,000 | — | — |
| 2013-10-25 | $1.05 | $1.05 | 22,300 | — | — |
| 2013-10-24 | $1.02 | $1.02 | 53,700 | — | — |
| 2013-10-23 | $1.03 | $1.03 | 27,200 | — | — |
| 2013-10-22 | $1.02 | $1.02 | 70,200 | — | — |
| 2013-10-21 | $1.06 | $1.06 | 42,600 | — | — |
| 2013-10-18 | $1.04 | $1.04 | 119,400 | — | — |
| 2013-10-17 | $1.11 | $1.11 | 338,400 | — | — |
| 2013-10-16 | $1.11 | $1.11 | 314,600 | — | — |
| 2013-10-15 | $1.00 | $1.00 | 162,900 | — | — |
| 2013-10-14 | $0.93 | $0.93 | 84,900 | — | — |
| 2013-10-11 | $0.87 | $0.87 | 28,000 | — | — |
| 2013-10-10 | $0.93 | $0.93 | 50,200 | — | — |
| 2013-10-09 | $0.90 | $0.90 | 17,400 | — | — |
| 2013-10-08 | $0.85 | $0.85 | 41,700 | — | — |
| 2013-10-07 | $0.88 | $0.88 | 12,500 | — | — |
| 2013-10-04 | $0.87 | $0.87 | 49,300 | — | — |
| 2013-10-03 | $0.89 | $0.89 | 55,900 | — | — |
| 2013-10-02 | $0.93 | $0.93 | 51,700 | — | — |
| 2013-10-01 | $0.95 | $0.95 | 82,600 | — | — |
| 2013-09-30 | $0.88 | $0.88 | 16,200 | — | — |
| 2013-09-27 | $0.90 | $0.90 | 21,500 | — | — |
| 2013-09-26 | $0.88 | $0.88 | 19,000 | — | — |
| 2013-09-25 | $0.91 | $0.91 | 27,300 | — | — |
| 2013-09-24 | $0.86 | $0.86 | 25,000 | — | — |
| 2013-09-23 | $0.83 | $0.83 | 38,300 | — | — |
| 2013-09-20 | $0.90 | $0.90 | 37,500 | — | — |
| 2013-09-19 | $0.90 | $0.90 | 59,800 | — | — |
| 2013-09-18 | $0.98 | $0.98 | 30,700 | — | — |
| 2013-09-17 | $0.92 | $0.92 | 35,400 | — | — |
| 2013-09-16 | $0.90 | $0.90 | 18,100 | — | — |
| 2013-09-13 | $0.93 | $0.93 | 29,100 | — | — |
| 2013-09-12 | $0.93 | $0.93 | 59,000 | — | — |
| 2013-09-11 | $0.94 | $0.94 | 87,500 | — | — |
| 2013-09-10 | $0.85 | $0.85 | 21,900 | — | — |
| 2013-09-09 | $0.89 | $0.89 | 102,700 | — | — |
| 2013-09-06 | $0.91 | $0.91 | 25,100 | — | — |
| 2013-09-05 | $0.93 | $0.93 | 23,700 | — | — |
| 2013-09-04 | $0.91 | $0.91 | 26,000 | — | — |
| 2013-09-03 | $0.90 | $0.90 | 31,200 | — | — |
| 2013-08-30 | $0.91 | $0.91 | 59,900 | — | — |
| 2013-08-29 | $0.90 | $0.90 | 78,000 | — | — |
| 2013-08-28 | $0.85 | $0.85 | 33,100 | — | — |
| 2013-08-27 | $0.84 | $0.84 | 38,600 | — | — |
| 2013-08-26 | $0.88 | $0.88 | 33,500 | — | — |
| 2013-08-23 | $0.88 | $0.88 | 28,500 | — | — |
| 2013-08-22 | $0.89 | $0.89 | 27,700 | — | — |
| 2013-08-21 | $0.88 | $0.88 | 96,800 | — | — |
| 2013-08-20 | $0.89 | $0.89 | 63,400 | — | — |
| 2013-08-19 | $0.89 | $0.89 | 187,300 | — | — |
| 2013-08-16 | $0.79 | $0.79 | 14,300 | — | — |
| 2013-08-15 | $0.75 | $0.75 | 30,800 | — | — |
| 2013-08-14 | $0.75 | $0.75 | 29,100 | — | — |
| 2013-08-13 | $0.75 | $0.75 | 115,000 | — | — |
| 2013-08-12 | $0.78 | $0.78 | 27,800 | — | — |
| 2013-08-09 | $0.80 | $0.80 | 26,000 | — | — |
| 2013-08-08 | $0.79 | $0.79 | 11,700 | — | — |
| 2013-08-07 | $0.80 | $0.80 | 54,200 | — | — |
| 2013-08-06 | $0.81 | $0.81 | 36,900 | — | — |
| 2013-08-05 | $0.80 | $0.80 | 14,000 | — | — |
| 2013-08-02 | $0.83 | $0.83 | 72,800 | — | — |
| 2013-08-01 | $0.83 | $0.83 | 226,000 | — | — |
| 2013-07-31 | $0.80 | $0.80 | 107,500 | — | — |
| 2013-07-30 | $0.80 | $0.80 | 127,500 | — | — |
| 2013-07-29 | $0.88 | $0.88 | 117,000 | — | — |
| 2013-07-26 | $0.87 | $0.87 | 81,400 | — | — |
| 2013-07-25 | $0.86 | $0.86 | 32,700 | — | — |
| 2013-07-24 | $0.87 | $0.87 | 28,300 | — | — |
| 2013-07-23 | $0.88 | $0.88 | 44,300 | — | — |
| 2013-07-22 | $0.92 | $0.92 | 62,700 | — | — |
| 2013-07-19 | $0.90 | $0.90 | 36,300 | — | — |
| 2013-07-18 | $0.86 | $0.86 | 3,500 | — | — |
| 2013-07-17 | $0.88 | $0.88 | 73,300 | — | — |
| 2013-07-16 | $0.90 | $0.90 | 30,500 | — | — |
| 2013-07-15 | $0.93 | $0.93 | 51,400 | — | — |
| 2013-07-12 | $0.90 | $0.90 | 42,200 | — | — |
| 2013-07-11 | $0.93 | $0.93 | 87,100 | — | — |
| 2013-07-10 | $0.86 | $0.86 | 39,200 | — | — |
| 2013-07-09 | $0.85 | $0.85 | 19,000 | — | — |
| 2013-07-08 | $0.88 | $0.88 | 33,800 | — | — |
| 2013-07-05 | $0.88 | $0.88 | 21,800 | — | — |
| 2013-07-03 | $0.90 | $0.90 | 35,200 | — | — |
| 2013-07-02 | $0.87 | $0.87 | 7,600 | — | — |
| 2013-07-01 | $0.90 | $0.90 | 25,500 | — | — |
| 2013-06-28 | $0.91 | $0.91 | 11,200 | — | — |
| 2013-06-27 | $0.88 | $0.88 | 38,600 | — | — |
| 2013-06-26 | $0.86 | $0.86 | 30,200 | — | — |
| 2013-06-25 | $0.89 | $0.89 | 52,500 | — | — |
| 2013-06-24 | $0.92 | $0.92 | 45,700 | — | — |
| 2013-06-21 | $0.94 | $0.94 | 800 | — | — |
| 2013-06-20 | $0.95 | $0.95 | 16,300 | — | — |
| 2013-06-19 | $1.02 | $1.02 | 32,300 | — | — |
| 2013-06-18 | $0.97 | $0.97 | 10,100 | — | — |
| 2013-06-17 | $1.00 | $1.00 | 13,500 | — | — |
| 2013-06-14 | $1.00 | $1.00 | 11,800 | — | — |
| 2013-06-13 | $1.00 | $1.00 | 13,100 | — | — |
| 2013-06-12 | $1.00 | $1.00 | 74,900 | — | — |
| 2013-06-11 | $1.07 | $1.07 | 205,400 | — | — |
| 2013-06-10 | $0.87 | $0.87 | 32,500 | — | — |
| 2013-06-07 | $0.85 | $0.85 | 72,300 | — | — |
| 2013-06-06 | $0.85 | $0.85 | 169,000 | — | — |
| 2013-06-05 | $0.84 | $0.84 | 78,300 | — | — |
| 2013-06-04 | $0.86 | $0.86 | 79,500 | — | — |
| 2013-06-03 | $0.91 | $0.91 | 20,600 | — | — |
| 2013-05-31 | $0.90 | $0.90 | 46,300 | — | — |
| 2013-05-30 | $0.92 | $0.92 | 27,600 | — | — |
| 2013-05-29 | $0.94 | $0.94 | 43,300 | — | — |
| 2013-05-28 | $0.99 | $0.99 | 12,700 | — | — |
| 2013-05-24 | $1.00 | $1.00 | 12,300 | — | — |
| 2013-05-23 | $1.00 | $1.00 | 48,500 | — | — |
| 2013-05-22 | $0.92 | $0.92 | 48,800 | — | — |
| 2013-05-21 | $0.98 | $0.98 | 9,300 | — | — |
| 2013-05-20 | $0.98 | $0.98 | 32,100 | — | — |
| 2013-05-17 | $1.00 | $1.00 | 24,500 | — | — |
| 2013-05-16 | $1.00 | $1.00 | 41,000 | — | — |
| 2013-05-15 | $0.99 | $0.99 | 39,800 | — | — |
| 2013-05-14 | $1.00 | $1.00 | 47,800 | — | — |
| 2013-05-13 | $1.00 | $1.00 | 50,300 | — | — |
| 2013-05-10 | $1.05 | $1.05 | 11,200 | — | — |
| 2013-05-09 | $1.07 | $1.07 | 18,800 | — | — |
| 2013-05-08 | $1.06 | $1.06 | 74,000 | — | — |
| 2013-05-07 | $1.00 | $1.00 | 89,300 | — | — |
| 2013-05-06 | $1.06 | $1.06 | 81,000 | — | — |
| 2013-05-03 | $1.03 | $1.03 | 48,800 | — | — |
| 2013-05-02 | $1.05 | $1.05 | 40,600 | — | — |
| 2013-05-01 | $1.03 | $1.03 | 37,100 | — | — |
| 2013-04-30 | $1.04 | $1.04 | 45,800 | — | — |
| 2013-04-29 | $1.08 | $1.08 | 79,800 | — | — |
| 2013-04-26 | $1.11 | $1.11 | 31,300 | — | — |
| 2013-04-25 | $1.11 | $1.11 | 62,900 | — | — |
| 2013-04-24 | $1.11 | $1.11 | 159,000 | — | — |
| 2013-04-23 | $1.15 | $1.15 | 49,400 | — | — |
| 2013-04-22 | $1.20 | $1.20 | 24,300 | — | — |
| 2013-04-19 | $1.21 | $1.21 | 84,200 | — | — |
| 2013-04-18 | $1.18 | $1.18 | 128,100 | — | — |
| 2013-04-17 | $1.14 | $1.14 | 26,700 | — | — |
| 2013-04-16 | $1.13 | $1.13 | 18,800 | — | — |
| 2013-04-15 | $1.10 | $1.10 | 112,700 | — | — |
| 2013-04-12 | $1.12 | $1.12 | 169,700 | — | — |
| 2013-04-11 | $1.20 | $1.20 | 56,300 | — | — |
| 2013-04-10 | $1.19 | $1.19 | 139,800 | — | — |
| 2013-04-09 | $1.25 | $1.25 | 53,300 | — | — |
| 2013-04-08 | $1.22 | $1.22 | 216,000 | — | — |
| 2013-04-05 | $1.25 | $1.25 | 231,500 | — | — |
| 2013-04-04 | $1.43 | $1.43 | 139,300 | — | — |
| 2013-04-03 | $1.55 | $1.55 | 104,800 | — | — |
| 2013-04-02 | $1.51 | $1.51 | 196,200 | — | — |
| 2013-04-01 | $1.65 | $1.65 | 150,700 | — | — |
| 2013-03-28 | $1.45 | $1.45 | 244,000 | — | — |
| 2013-03-27 | $1.63 | $1.63 | 69,300 | — | — |
| 2013-03-26 | $1.66 | $1.66 | 211,900 | — | — |
| 2013-03-25 | $1.59 | $1.59 | 141,100 | — | — |
| 2013-03-22 | $1.47 | $1.47 | 115,400 | — | — |
| 2013-03-21 | $1.48 | $1.48 | 129,600 | — | — |
| 2013-03-20 | $1.48 | $1.48 | 164,300 | — | — |
| 2013-03-19 | $1.40 | $1.40 | 56,000 | — | — |
| 2013-03-18 | $1.35 | $1.35 | 64,100 | — | — |
| 2013-03-15 | $1.27 | $1.27 | 74,300 | — | — |
| 2013-03-14 | $1.27 | $1.27 | 59,400 | — | — |
| 2013-03-13 | $1.22 | $1.22 | 154,400 | — | — |
| 2013-03-12 | $1.43 | $1.43 | 137,400 | — | — |
| 2013-03-11 | $1.44 | $1.44 | 175,100 | — | — |
| 2013-03-08 | $1.36 | $1.36 | 253,700 | — | — |
| 2013-03-07 | $1.30 | $1.30 | 165,900 | — | — |
| 2013-03-06 | $1.25 | $1.25 | 157,100 | — | — |
| 2013-03-05 | $1.21 | $1.21 | 102,100 | — | — |
| 2013-03-04 | $1.22 | $1.22 | 119,300 | — | — |
| 2013-03-01 | $1.16 | $1.16 | 242,600 | — | — |
| 2013-02-28 | $1.04 | $1.04 | 96,000 | — | — |
| 2013-02-27 | $1.04 | $1.04 | 23,800 | — | — |
| 2013-02-26 | $1.04 | $1.04 | 11,300 | — | — |
| 2013-02-25 | $1.03 | $1.03 | 14,300 | — | — |
| 2013-02-22 | $1.05 | $1.05 | 14,600 | — | — |
| 2013-02-21 | $1.05 | $1.05 | 57,900 | — | — |
| 2013-02-20 | $1.04 | $1.04 | 25,400 | — | — |
| 2013-02-19 | $1.03 | $1.03 | 32,900 | — | — |
| 2013-02-15 | $1.07 | $1.07 | 28,000 | — | — |
| 2013-02-14 | $1.05 | $1.05 | 29,700 | — | — |
| 2013-02-13 | $1.07 | $1.07 | 21,700 | — | — |
| 2013-02-12 | $1.04 | $1.04 | 71,100 | — | — |
| 2013-02-11 | $1.08 | $1.08 | 60,400 | — | — |
| 2013-02-08 | $1.11 | $1.11 | 153,700 | — | — |
| 2013-02-07 | $1.15 | $1.15 | 23,100 | — | — |
| 2013-02-06 | $1.13 | $1.13 | 152,300 | — | — |
| 2013-02-05 | $1.12 | $1.12 | 77,500 | — | — |
| 2013-02-04 | $1.07 | $1.07 | 64,100 | — | — |
| 2013-02-01 | $1.10 | $1.10 | 35,300 | — | — |
| 2013-01-31 | $1.05 | $1.05 | 40,500 | — | — |
| 2013-01-30 | $1.12 | $1.12 | 23,500 | — | — |
| 2013-01-29 | $1.09 | $1.09 | 44,000 | — | — |
| 2013-01-28 | $1.12 | $1.12 | 92,300 | — | — |
| 2013-01-25 | $1.15 | $1.15 | 64,400 | — | — |
| 2013-01-24 | $1.15 | $1.15 | 102,800 | — | — |
| 2013-01-23 | $1.19 | $1.19 | 346,800 | — | — |
| 2013-01-22 | $0.99 | $0.99 | 62,500 | — | — |
| 2013-01-18 | $0.95 | $0.95 | 34,100 | — | — |
| 2013-01-17 | $0.90 | $0.90 | 55,100 | — | — |
| 2013-01-16 | $0.85 | $0.85 | 2,300 | — | — |
| 2013-01-15 | $0.84 | $0.84 | 56,300 | — | — |
| 2013-01-14 | $0.86 | $0.86 | 21,800 | — | — |
| 2013-01-11 | $0.83 | $0.83 | 19,500 | — | — |
| 2013-01-10 | $0.85 | $0.85 | 29,800 | — | — |
| 2013-01-09 | $0.90 | $0.90 | 30,200 | — | — |
| 2013-01-08 | $0.86 | $0.86 | 27,300 | — | — |
| 2013-01-07 | $0.91 | $0.91 | 16,300 | — | — |
| 2013-01-04 | $0.90 | $0.90 | 27,000 | — | — |
| 2013-01-03 | $0.90 | $0.90 | 7,000 | — | — |
| 2013-01-02 | $0.88 | $0.88 | 21,400 | — | — |