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
- 1999-10-29 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 | $1.55 | $1.55 | 3,691,200 | — | — |
| 2013-12-30 | $1.63 | $1.63 | 2,203,100 | — | — |
| 2013-12-27 | $1.66 | $1.66 | 6,295,400 | — | — |
| 2013-12-26 | $1.72 | $1.72 | 2,373,100 | — | — |
| 2013-12-24 | $1.75 | $1.75 | 2,413,200 | — | — |
| 2013-12-23 | $1.77 | $1.77 | 2,967,900 | — | — |
| 2013-12-20 | $1.84 | $1.84 | 3,882,900 | — | — |
| 2013-12-19 | $1.80 | $1.80 | 3,627,800 | — | — |
| 2013-12-18 | $1.82 | $1.82 | 3,045,400 | — | — |
| 2013-12-17 | $1.81 | $1.81 | 10,139,300 | — | — |
| 2013-12-16 | $1.95 | $1.95 | 8,675,400 | — | — |
| 2013-12-13 | $2.09 | $2.09 | 15,814,800 | — | — |
| 2013-12-12 | $1.98 | $1.98 | 14,546,700 | — | — |
| 2013-12-11 | $1.77 | $1.77 | 7,313,300 | — | — |
| 2013-12-10 | $1.87 | $1.87 | 22,999,600 | — | — |
| 2013-12-09 | $1.68 | $1.68 | 25,205,600 | — | — |
| 2013-12-06 | $2.06 | $2.06 | 52,213,600 | — | — |
| 2013-12-05 | $1.81 | $1.81 | 69,953,600 | — | — |
| 2013-12-04 | $1.27 | $1.27 | 37,281,700 | — | — |
| 2013-12-03 | $0.79 | $0.79 | 4,675,600 | — | — |
| 2013-12-02 | $0.82 | $0.82 | 8,794,000 | — | — |
| 2013-11-29 | $0.74 | $0.74 | 3,051,200 | — | — |
| 2013-11-27 | $0.71 | $0.71 | 3,116,700 | — | — |
| 2013-11-26 | $0.66 | $0.66 | 1,961,600 | — | — |
| 2013-11-25 | $0.63 | $0.63 | 1,153,100 | — | — |
| 2013-11-22 | $0.66 | $0.66 | 1,135,000 | — | — |
| 2013-11-21 | $0.64 | $0.64 | 1,767,000 | — | — |
| 2013-11-20 | $0.64 | $0.64 | 701,700 | — | — |
| 2013-11-19 | $0.66 | $0.66 | 2,120,600 | — | — |
| 2013-11-18 | $0.68 | $0.68 | 2,640,200 | — | — |
| 2013-11-15 | $0.68 | $0.68 | 6,650,400 | — | — |
| 2013-11-14 | $0.67 | $0.67 | 7,134,200 | — | — |
| 2013-11-13 | $0.55 | $0.55 | 3,073,500 | — | — |
| 2013-11-12 | $0.53 | $0.53 | 909,800 | — | — |
| 2013-11-11 | $0.53 | $0.53 | 980,600 | — | — |
| 2013-11-08 | $0.53 | $0.53 | 691,300 | — | — |
| 2013-11-07 | $0.52 | $0.52 | 2,556,100 | — | — |
| 2013-11-06 | $0.48 | $0.48 | 3,493,100 | — | — |
| 2013-11-05 | $0.55 | $0.55 | 1,361,400 | — | — |
| 2013-11-04 | $0.57 | $0.57 | 809,000 | — | — |
| 2013-11-01 | $0.58 | $0.58 | 531,400 | — | — |
| 2013-10-31 | $0.58 | $0.58 | 1,192,900 | — | — |
| 2013-10-30 | $0.61 | $0.61 | 634,500 | — | — |
| 2013-10-29 | $0.60 | $0.60 | 1,038,000 | — | — |
| 2013-10-28 | $0.60 | $0.60 | 1,053,300 | — | — |
| 2013-10-25 | $0.58 | $0.58 | 1,319,800 | — | — |
| 2013-10-24 | $0.56 | $0.56 | 1,656,400 | — | — |
| 2013-10-23 | $0.57 | $0.57 | 1,516,500 | — | — |
| 2013-10-22 | $0.58 | $0.58 | 2,379,600 | — | — |
| 2013-10-21 | $0.62 | $0.62 | 1,323,500 | — | — |
| 2013-10-18 | $0.63 | $0.63 | 982,300 | — | — |
| 2013-10-17 | $0.61 | $0.61 | 1,562,100 | — | — |
| 2013-10-16 | $0.58 | $0.58 | 3,030,600 | — | — |
| 2013-10-15 | $0.62 | $0.62 | 1,520,300 | — | — |
| 2013-10-14 | $0.64 | $0.64 | 2,679,300 | — | — |
| 2013-10-11 | $0.68 | $0.68 | 3,634,000 | — | — |
| 2013-10-10 | $0.67 | $0.67 | 5,459,900 | — | — |
| 2013-10-09 | $0.57 | $0.57 | 2,843,800 | — | — |
| 2013-10-08 | $0.62 | $0.62 | 15,423,900 | — | — |
| 2013-10-07 | $0.71 | $0.71 | 2,505,100 | — | — |
| 2013-10-04 | $0.71 | $0.71 | 2,969,200 | — | — |
| 2013-10-03 | $0.68 | $0.68 | 3,274,000 | — | — |
| 2013-10-02 | $0.70 | $0.70 | 2,909,200 | — | — |
| 2013-10-01 | $0.71 | $0.71 | 7,635,600 | — | — |
| 2013-09-30 | $0.74 | $0.74 | 7,944,500 | — | — |
| 2013-09-27 | $0.70 | $0.70 | 10,662,000 | — | — |
| 2013-09-26 | $0.64 | $0.64 | 3,205,100 | — | — |
| 2013-09-25 | $0.63 | $0.63 | 9,648,500 | — | — |
| 2013-09-24 | $0.59 | $0.59 | 1,746,000 | — | — |
| 2013-09-23 | $0.58 | $0.58 | 1,523,300 | — | — |
| 2013-09-20 | $0.57 | $0.57 | 2,335,300 | — | — |
| 2013-09-19 | $0.62 | $0.62 | 3,291,300 | — | — |
| 2013-09-18 | $0.59 | $0.59 | 1,737,300 | — | — |
| 2013-09-17 | $0.59 | $0.59 | 2,717,900 | — | — |
| 2013-09-16 | $0.62 | $0.62 | 5,183,600 | — | — |
| 2013-09-13 | $0.56 | $0.56 | 2,132,100 | — | — |
| 2013-09-12 | $0.56 | $0.56 | 4,289,100 | — | — |
| 2013-09-11 | $0.54 | $0.54 | 17,804,300 | — | — |
| 2013-09-10 | $0.68 | $0.68 | 7,677,500 | — | — |
| 2013-09-09 | $0.76 | $0.76 | 8,414,400 | — | — |
| 2013-09-06 | $0.68 | $0.68 | 6,270,800 | — | — |
| 2013-09-05 | $0.62 | $0.62 | 4,553,900 | — | — |
| 2013-09-04 | $0.57 | $0.57 | 5,825,300 | — | — |
| 2013-09-03 | $0.54 | $0.54 | 3,376,800 | — | — |
| 2013-08-30 | $0.53 | $0.53 | 2,350,300 | — | — |
| 2013-08-29 | $0.51 | $0.51 | 4,588,600 | — | — |
| 2013-08-28 | $0.57 | $0.57 | 8,971,000 | — | — |
| 2013-08-27 | $0.51 | $0.51 | 3,086,100 | — | — |
| 2013-08-26 | $0.48 | $0.48 | 5,986,200 | — | — |
| 2013-08-23 | $0.44 | $0.44 | 1,892,700 | — | — |
| 2013-08-22 | $0.42 | $0.42 | 835,700 | — | — |
| 2013-08-21 | $0.41 | $0.41 | 2,677,600 | — | — |
| 2013-08-20 | $0.40 | $0.40 | 1,550,000 | — | — |
| 2013-08-19 | $0.37 | $0.37 | 1,135,800 | — | — |
| 2013-08-16 | $0.38 | $0.38 | 431,300 | — | — |
| 2013-08-15 | $0.38 | $0.38 | 1,656,100 | — | — |
| 2013-08-14 | $0.40 | $0.40 | 903,300 | — | — |
| 2013-08-13 | $0.42 | $0.42 | 771,400 | — | — |
| 2013-08-12 | $0.43 | $0.43 | 1,194,800 | — | — |
| 2013-08-09 | $0.41 | $0.41 | 1,058,300 | — | — |
| 2013-08-08 | $0.41 | $0.41 | 5,454,100 | — | — |
| 2013-08-07 | $0.48 | $0.48 | 6,537,000 | — | — |
| 2013-08-06 | $0.54 | $0.54 | 8,963,500 | — | — |
| 2013-08-05 | $0.46 | $0.46 | 2,463,200 | — | — |
| 2013-08-02 | $0.42 | $0.42 | 635,400 | — | — |
| 2013-08-01 | $0.41 | $0.41 | 974,100 | — | — |
| 2013-07-31 | $0.44 | $0.44 | 2,697,600 | — | — |
| 2013-07-30 | $0.46 | $0.46 | 4,107,200 | — | — |
| 2013-07-29 | $0.39 | $0.39 | 668,700 | — | — |
| 2013-07-26 | $0.39 | $0.39 | 622,600 | — | — |
| 2013-07-25 | $0.40 | $0.40 | 680,800 | — | — |
| 2013-07-24 | $0.37 | $0.37 | 517,400 | — | — |
| 2013-07-23 | $0.39 | $0.39 | 1,133,200 | — | — |
| 2013-07-22 | $0.40 | $0.40 | 1,049,000 | — | — |
| 2013-07-19 | $0.40 | $0.40 | 857,300 | — | — |
| 2013-07-18 | $0.39 | $0.39 | 1,819,900 | — | — |
| 2013-07-17 | $0.38 | $0.38 | 1,602,500 | — | — |
| 2013-07-16 | $0.37 | $0.37 | 1,683,800 | — | — |
| 2013-07-15 | $0.37 | $0.37 | 1,192,700 | — | — |
| 2013-07-12 | $0.39 | $0.39 | 732,000 | — | — |
| 2013-07-11 | $0.38 | $0.38 | 1,253,800 | — | — |
| 2013-07-10 | $0.38 | $0.38 | 831,900 | — | — |
| 2013-07-09 | $0.38 | $0.38 | 3,559,200 | — | — |
| 2013-07-08 | $0.38 | $0.38 | 3,559,000 | — | — |
| 2013-07-05 | $0.33 | $0.33 | 3,386,600 | — | — |
| 2013-07-03 | $0.28 | $0.28 | 3,179,100 | — | — |
| 2013-07-02 | $0.30 | $0.30 | 5,576,500 | — | — |
| 2013-07-01 | $0.36 | $0.36 | 3,527,300 | — | — |
| 2013-06-28 | $0.38 | $0.38 | 1,329,800 | — | — |
| 2013-06-27 | $0.39 | $0.39 | 2,367,700 | — | — |
| 2013-06-26 | $0.39 | $0.39 | 1,170,100 | — | — |
| 2013-06-25 | $0.42 | $0.42 | 1,798,400 | — | — |
| 2013-06-24 | $0.39 | $0.39 | 2,081,300 | — | — |
| 2013-06-21 | $0.42 | $0.42 | 3,060,400 | — | — |
| 2013-06-20 | $0.42 | $0.42 | 3,624,000 | — | — |
| 2013-06-19 | $0.45 | $0.45 | 5,431,100 | — | — |
| 2013-06-18 | $0.43 | $0.43 | 2,812,200 | — | — |
| 2013-06-17 | $0.41 | $0.41 | 3,470,600 | — | — |
| 2013-06-14 | $0.44 | $0.44 | 2,510,900 | — | — |
| 2013-06-13 | $0.46 | $0.46 | 6,204,900 | — | — |
| 2013-06-12 | $0.50 | $0.50 | 7,884,200 | — | — |
| 2013-06-11 | $0.51 | $0.51 | 9,678,300 | — | — |
| 2013-06-10 | $0.47 | $0.47 | 12,087,300 | — | — |
| 2013-06-07 | $0.38 | $0.38 | 3,485,900 | — | — |
| 2013-06-06 | $0.37 | $0.37 | 2,790,700 | — | — |
| 2013-06-05 | $0.35 | $0.35 | 2,317,300 | — | — |
| 2013-06-04 | $0.35 | $0.35 | 3,649,100 | — | — |
| 2013-06-03 | $0.39 | $0.39 | 3,521,100 | — | — |
| 2013-05-31 | $0.38 | $0.38 | 4,232,300 | — | — |
| 2013-05-30 | $0.37 | $0.37 | 7,648,400 | — | — |
| 2013-05-29 | $0.43 | $0.43 | 14,057,000 | — | — |
| 2013-05-28 | $0.45 | $0.45 | 21,240,900 | — | — |
| 2013-05-24 | $0.33 | $0.33 | 8,867,400 | — | — |
| 2013-05-23 | $0.28 | $0.28 | 3,838,900 | — | — |
| 2013-05-22 | $0.27 | $0.27 | 14,583,100 | — | — |
| 2013-05-21 | $0.32 | $0.32 | 8,433,300 | — | — |
| 2013-05-20 | $0.25 | $0.25 | 2,300,300 | — | — |
| 2013-05-17 | $0.24 | $0.24 | 989,000 | — | — |
| 2013-05-16 | $0.24 | $0.24 | 1,542,700 | — | — |
| 2013-05-15 | $0.23 | $0.23 | 1,271,600 | — | — |
| 2013-05-14 | $0.25 | $0.25 | 3,179,700 | — | — |
| 2013-05-13 | $0.25 | $0.25 | 1,994,000 | — | — |
| 2013-05-10 | $0.23 | $0.23 | 2,727,100 | — | — |
| 2013-05-09 | $0.25 | $0.25 | 7,706,500 | — | — |
| 2013-05-08 | $0.24 | $0.24 | 8,601,100 | — | — |
| 2013-05-07 | $0.16 | $0.16 | 172,400 | — | — |
| 2013-05-06 | $0.15 | $0.15 | 187,000 | — | — |
| 2013-05-03 | $0.15 | $0.15 | 336,600 | — | — |
| 2013-05-02 | $0.16 | $0.16 | 265,300 | — | — |
| 2013-05-01 | $0.16 | $0.16 | 170,600 | — | — |
| 2013-04-30 | $0.16 | $0.16 | 316,500 | — | — |
| 2013-04-29 | $0.16 | $0.16 | 183,000 | — | — |
| 2013-04-26 | $0.16 | $0.16 | 291,800 | — | — |
| 2013-04-25 | $0.16 | $0.16 | 328,000 | — | — |
| 2013-04-24 | $0.16 | $0.16 | 346,300 | — | — |
| 2013-04-23 | $0.16 | $0.16 | 269,400 | — | — |
| 2013-04-22 | $0.15 | $0.15 | 593,600 | — | — |
| 2013-04-19 | $0.16 | $0.16 | 1,249,500 | — | — |
| 2013-04-18 | $0.16 | $0.16 | 728,500 | — | — |
| 2013-04-17 | $0.16 | $0.16 | 897,600 | — | — |
| 2013-04-16 | $0.16 | $0.16 | 1,223,900 | — | — |
| 2013-04-15 | $0.18 | $0.18 | 923,900 | — | — |
| 2013-04-12 | $0.18 | $0.18 | 835,900 | — | — |
| 2013-04-11 | $0.17 | $0.17 | 974,100 | — | — |
| 2013-04-10 | $0.17 | $0.17 | 797,800 | — | — |
| 2013-04-09 | $0.17 | $0.17 | 816,300 | — | — |
| 2013-04-08 | $0.18 | $0.18 | 1,029,700 | — | — |
| 2013-04-05 | $0.19 | $0.19 | 874,200 | — | — |
| 2013-04-04 | $0.18 | $0.18 | 1,091,800 | — | — |
| 2013-04-03 | $0.18 | $0.18 | 1,884,500 | — | — |
| 2013-04-02 | $0.19 | $0.19 | 3,027,200 | — | — |
| 2013-04-01 | $0.17 | $0.17 | 4,784,600 | — | — |
| 2013-03-28 | $0.22 | $0.22 | 2,114,700 | — | — |
| 2013-03-27 | $0.23 | $0.23 | 881,100 | — | — |
| 2013-03-26 | $0.23 | $0.23 | 1,608,500 | — | — |
| 2013-03-25 | $0.25 | $0.25 | 1,791,100 | — | — |
| 2013-03-22 | $0.23 | $0.23 | 2,477,400 | — | — |
| 2013-03-21 | $0.21 | $0.21 | 4,632,100 | — | — |
| 2013-03-20 | $0.20 | $0.20 | 12,536,800 | — | — |
| 2013-03-19 | $0.27 | $0.27 | 7,041,900 | — | — |
| 2013-03-18 | $0.22 | $0.22 | 6,700,100 | — | — |
| 2013-03-15 | $0.18 | $0.18 | 1,206,500 | — | — |
| 2013-03-14 | $0.17 | $0.17 | 2,546,600 | — | — |
| 2013-03-13 | $0.16 | $0.16 | 878,600 | — | — |
| 2013-03-12 | $0.18 | $0.18 | 986,300 | — | — |
| 2013-03-11 | $0.17 | $0.17 | 782,300 | — | — |
| 2013-03-08 | $0.17 | $0.17 | 1,708,500 | — | — |
| 2013-03-07 | $0.17 | $0.17 | 1,927,900 | — | — |
| 2013-03-06 | $0.18 | $0.18 | 4,018,600 | — | — |
| 2013-03-05 | $0.17 | $0.17 | 2,282,000 | — | — |
| 2013-03-04 | $0.17 | $0.17 | 5,240,800 | — | — |
| 2013-03-01 | $0.15 | $0.15 | 8,419,300 | — | — |
| 2013-02-28 | $0.17 | $0.17 | 9,549,900 | — | — |
| 2013-02-27 | $0.13 | $0.13 | 2,457,300 | — | — |
| 2013-02-26 | $0.12 | $0.12 | 1,088,500 | — | — |
| 2013-02-25 | $0.12 | $0.12 | 3,607,600 | — | — |
| 2013-02-22 | $0.13 | $0.13 | 2,671,600 | — | — |
| 2013-02-21 | $0.13 | $0.13 | 1,810,800 | — | — |
| 2013-02-20 | $0.14 | $0.14 | 3,077,300 | — | — |
| 2013-02-19 | $0.15 | $0.15 | 5,618,000 | — | — |
| 2013-02-15 | $0.14 | $0.14 | 8,484,000 | — | — |
| 2013-02-14 | $0.12 | $0.12 | 27,726,000 | — | — |
| 2013-02-13 | $0.25 | $0.25 | 2,782,600 | — | — |
| 2013-02-12 | $0.34 | $0.34 | 526,000 | — | — |
| 2013-02-11 | $0.39 | $0.39 | 127,800 | — | — |
| 2013-02-08 | $0.40 | $0.40 | 138,700 | — | — |
| 2013-02-07 | $0.40 | $0.40 | 292,900 | — | — |
| 2013-02-06 | $0.37 | $0.37 | 534,900 | — | — |
| 2013-02-05 | $0.41 | $0.41 | 180,000 | — | — |
| 2013-02-04 | $0.42 | $0.42 | 267,400 | — | — |
| 2013-02-01 | $0.44 | $0.44 | 220,500 | — | — |
| 2013-01-31 | $0.45 | $0.45 | 78,900 | — | — |
| 2013-01-30 | $0.46 | $0.46 | 196,300 | — | — |
| 2013-01-29 | $0.47 | $0.47 | 129,900 | — | — |
| 2013-01-28 | $0.47 | $0.47 | 128,500 | — | — |
| 2013-01-25 | $0.49 | $0.49 | 89,400 | — | — |
| 2013-01-24 | $0.47 | $0.47 | 92,100 | — | — |
| 2013-01-23 | $0.47 | $0.47 | 151,300 | — | — |
| 2013-01-22 | $0.45 | $0.45 | 485,300 | — | — |
| 2013-01-18 | $0.49 | $0.49 | 291,900 | — | — |
| 2013-01-17 | $0.48 | $0.48 | 434,500 | — | — |
| 2013-01-16 | $0.48 | $0.48 | 903,600 | — | — |
| 2013-01-15 | $0.55 | $0.55 | 336,700 | — | — |
| 2013-01-14 | $0.59 | $0.59 | 342,700 | — | — |
| 2013-01-11 | $0.65 | $0.65 | 537,000 | — | — |
| 2013-01-10 | $0.68 | $0.68 | 329,000 | — | — |
| 2013-01-09 | $0.59 | $0.59 | 292,300 | — | — |
| 2013-01-08 | $0.54 | $0.54 | 230,200 | — | — |
| 2013-01-07 | $0.53 | $0.53 | 131,800 | — | — |
| 2013-01-04 | $0.53 | $0.53 | 157,300 | — | — |
| 2013-01-03 | $0.51 | $0.51 | 438,000 | — | — |
| 2013-01-02 | $0.50 | $0.50 | 143,300 | — | — |