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
- 2011-01-03 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 | $3M | $4.31M | 1 | — | — |
| 2013-12-30 | $3.03M | $4.35M | 0 | — | — |
| 2013-12-27 | $3.05M | $4.38M | 1 | — | — |
| 2013-12-26 | $2.99M | $4.29M | 1 | — | — |
| 2013-12-24 | $2.93M | $4.22M | 0 | — | — |
| 2013-12-23 | $2.86M | $4.11M | 1 | — | — |
| 2013-12-20 | $2.76M | $3.97M | 0 | — | — |
| 2013-12-19 | $2.75M | $3.95M | 0 | — | — |
| 2013-12-18 | $2.71M | $3.9M | 0 | — | — |
| 2013-12-17 | $2.73M | $3.93M | 1 | — | — |
| 2013-12-16 | $2.64M | $3.8M | 1 | — | — |
| 2013-12-13 | $2.6M | $3.74M | 0 | — | — |
| 2013-12-12 | $2.64M | $3.79M | 0 | — | — |
| 2013-12-11 | $2.66M | $3.82M | 0 | — | — |
| 2013-12-10 | $2.67M | $3.84M | 0 | — | — |
| 2013-12-09 | $2.68M | $3.85M | 1 | — | — |
| 2013-12-06 | $2.72M | $3.91M | 0 | — | — |
| 2013-12-05 | $2.72M | $3.91M | 0 | — | — |
| 2013-12-04 | $2.76M | $3.96M | 0 | — | — |
| 2013-12-03 | $2.73M | $3.92M | 0 | — | — |
| 2013-12-02 | $2.83M | $4.07M | 1 | — | — |
| 2013-11-29 | $2.85M | $4.1M | 0 | — | — |
| 2013-11-27 | $2.96M | $4.25M | 0 | — | — |
| 2013-11-26 | $2.93M | $4.22M | 0 | — | — |
| 2013-11-25 | $3.05M | $4.22M | 1 | — | — |
| 2013-11-22 | $3.07M | $4.26M | 0 | — | — |
| 2013-11-21 | $3M | $4.15M | 0 | — | — |
| 2013-11-20 | $3.03M | $4.2M | 1 | — | — |
| 2013-11-19 | $3.07M | $4.25M | 0 | — | — |
| 2013-11-18 | $3.17M | $4.39M | 1 | — | — |
| 2013-11-15 | $3.34M | $4.63M | 1 | — | — |
| 2013-11-14 | $3.09M | $4.28M | 0 | — | — |
| 2013-11-13 | $3.07M | $4.25M | 0 | — | — |
| 2013-11-12 | $3.08M | $4.27M | 0 | — | — |
| 2013-11-11 | $3.15M | $4.36M | 0 | — | — |
| 2013-11-08 | $3.05M | $4.23M | 0 | — | — |
| 2013-11-07 | $3.11M | $4.31M | 0 | — | — |
| 2013-11-06 | $3.23M | $4.47M | 0 | — | — |
| 2013-11-05 | $3.19M | $4.41M | 0 | — | — |
| 2013-11-04 | $3.22M | $4.45M | 0 | — | — |
| 2013-11-01 | $3.15M | $4.36M | 0 | — | — |
| 2013-10-31 | $3.07M | $4.25M | 0 | — | — |
| 2013-10-30 | $3.08M | $4.27M | 0 | — | — |
| 2013-10-29 | $3.03M | $4.2M | 0 | — | — |
| 2013-10-28 | $3.04M | $4.21M | 0 | — | — |
| 2013-10-25 | $3.04M | $4.21M | 0 | — | — |
| 2013-10-24 | $3.11M | $4.31M | 0 | — | — |
| 2013-10-23 | $3.08M | $4.27M | 0 | — | — |
| 2013-10-22 | $3.15M | $4.36M | 0 | — | — |
| 2013-10-21 | $3.05M | $4.22M | 0 | — | — |
| 2013-10-18 | $3.03M | $4.2M | 1 | — | — |
| 2013-10-17 | $2.96M | $4.1M | 0 | — | — |
| 2013-10-16 | $2.96M | $4.09M | 0 | — | — |
| 2013-10-15 | $2.96M | $4.1M | 0 | — | — |
| 2013-10-14 | $2.94M | $4.07M | 0 | — | — |
| 2013-10-11 | $3.01M | $4.16M | 1 | — | — |
| 2013-10-10 | $2.86M | $3.96M | 0 | — | — |
| 2013-10-09 | $2.83M | $3.92M | 0 | — | — |
| 2013-10-08 | $2.83M | $3.92M | 0 | — | — |
| 2013-10-07 | $2.85M | $3.95M | 0 | — | — |
| 2013-10-04 | $2.83M | $3.92M | 0 | — | — |
| 2013-10-03 | $2.75M | $3.81M | 0 | — | — |
| 2013-10-02 | $2.77M | $3.84M | 0 | — | — |
| 2013-10-01 | $2.75M | $3.81M | 1 | — | — |
| 2013-09-30 | $2.81M | $3.89M | 0 | — | — |
| 2013-09-27 | $2.9M | $4.01M | 0 | — | — |
| 2013-09-26 | $2.94M | $4.07M | 0 | — | — |
| 2013-09-25 | $2.86M | $3.96M | 0 | — | — |
| 2013-09-24 | $2.81M | $3.89M | 0 | — | — |
| 2013-09-23 | $2.8M | $3.88M | 0 | — | — |
| 2013-09-20 | $2.81M | $3.89M | 0 | — | — |
| 2013-09-19 | $2.83M | $3.92M | 0 | — | — |
| 2013-09-18 | $2.75M | $3.81M | 0 | — | — |
| 2013-09-17 | $2.71M | $3.75M | 0 | — | — |
| 2013-09-16 | $2.73M | $3.79M | 0 | — | — |
| 2013-09-13 | $2.77M | $3.84M | 0 | — | — |
| 2013-09-12 | $2.7M | $3.74M | 1 | — | — |
| 2013-09-11 | $2.81M | $3.89M | 0 | — | — |
| 2013-09-10 | $2.79M | $3.87M | 0 | — | — |
| 2013-09-09 | $2.9M | $4.01M | 0 | — | — |
| 2013-09-06 | $2.86M | $3.96M | 0 | — | — |
| 2013-09-05 | $2.82M | $3.91M | 0 | — | — |
| 2013-09-04 | $2.76M | $3.83M | 0 | — | — |
| 2013-09-03 | $2.71M | $3.75M | 0 | — | — |
| 2013-08-30 | $2.71M | $3.75M | 0 | — | — |
| 2013-08-29 | $2.76M | $3.83M | 0 | — | — |
| 2013-08-28 | $2.7M | $3.73M | 1 | — | — |
| 2013-08-27 | $2.83M | $3.92M | 0 | — | — |
| 2013-08-26 | $2.87M | $3.97M | 0 | — | — |
| 2013-08-23 | $2.89M | $4M | 0 | — | — |
| 2013-08-22 | $2.89M | $4M | 0 | — | — |
| 2013-08-21 | $2.86M | $3.96M | 0 | — | — |
| 2013-08-20 | $2.85M | $3.95M | 0 | — | — |
| 2013-08-19 | $2.79M | $3.86M | 1 | — | — |
| 2013-08-16 | $2.9M | $4.02M | 0 | — | — |
| 2013-08-15 | $2.93M | $4.05M | 0 | — | — |
| 2013-08-14 | $2.93M | $4.06M | 0 | — | — |
| 2013-08-13 | $2.93M | $4.05M | 1 | — | — |
| 2013-08-12 | $2.91M | $4.03M | 0 | — | — |
| 2013-08-09 | $3.02M | $4.02M | 1 | — | — |
| 2013-08-08 | $3.02M | $4.02M | 0 | — | — |
| 2013-08-07 | $2.96M | $3.95M | 0 | — | — |
| 2013-08-06 | $3.05M | $4.06M | 1 | — | — |
| 2013-08-05 | $3.02M | $4.02M | 0 | — | — |
| 2013-08-02 | $3.03M | $4.04M | 0 | — | — |
| 2013-08-01 | $3.07M | $4.09M | 1 | — | — |
| 2013-07-31 | $3.03M | $4.04M | 2 | — | — |
| 2013-07-30 | $2.94M | $3.92M | 1 | — | — |
| 2013-07-29 | $3.02M | $4.03M | 2 | — | — |
| 2013-07-26 | $3.34M | $4.46M | 1 | — | — |
| 2013-07-25 | $3.35M | $4.47M | 0 | — | — |
| 2013-07-24 | $3.39M | $4.52M | 0 | — | — |
| 2013-07-23 | $3.44M | $4.58M | 0 | — | — |
| 2013-07-22 | $3.32M | $4.43M | 0 | — | — |
| 2013-07-19 | $3.34M | $4.46M | 0 | — | — |
| 2013-07-18 | $3.39M | $4.52M | 0 | — | — |
| 2013-07-17 | $3.33M | $4.45M | 0 | — | — |
| 2013-07-16 | $3.27M | $4.37M | 0 | — | — |
| 2013-07-15 | $3.28M | $4.38M | 0 | — | — |
| 2013-07-12 | $3.33M | $4.44M | 0 | — | — |
| 2013-07-11 | $3.42M | $4.55M | 0 | — | — |
| 2013-07-10 | $3.36M | $4.48M | 0 | — | — |
| 2013-07-09 | $3.33M | $4.44M | 0 | — | — |
| 2013-07-08 | $3.24M | $4.32M | 0 | — | — |
| 2013-07-05 | $3.18M | $4.24M | 0 | — | — |
| 2013-07-03 | $3.19M | $4.26M | 0 | — | — |
| 2013-07-02 | $3.17M | $4.23M | 0 | — | — |
| 2013-07-01 | $3.17M | $4.23M | 0 | — | — |
| 2013-06-28 | $3.16M | $4.22M | 1 | — | — |
| 2013-06-27 | $3.09M | $4.12M | 2 | — | — |
| 2013-06-26 | $3.36M | $4.49M | 1 | — | — |
| 2013-06-25 | $3.6M | $4.8M | 0 | — | — |
| 2013-06-24 | $3.53M | $4.7M | 1 | — | — |
| 2013-06-21 | $3.63M | $4.84M | 1 | — | — |
| 2013-06-20 | $3.68M | $4.91M | 0 | — | — |
| 2013-06-19 | $3.72M | $4.96M | 0 | — | — |
| 2013-06-18 | $3.73M | $4.98M | 0 | — | — |
| 2013-06-17 | $3.71M | $4.95M | 0 | — | — |
| 2013-06-14 | $3.77M | $5.03M | 0 | — | — |
| 2013-06-13 | $3.76M | $5.02M | 1 | — | — |
| 2013-06-12 | $3.85M | $5.14M | 0 | — | — |
| 2013-06-11 | $3.82M | $5.09M | 0 | — | — |
| 2013-06-10 | $3.93M | $5.24M | 0 | — | — |
| 2013-06-07 | $3.85M | $5.14M | 1 | — | — |
| 2013-06-06 | $3.81M | $5.08M | 1 | — | — |
| 2013-06-05 | $3.9M | $5.21M | 0 | — | — |
| 2013-06-04 | $3.94M | $5.26M | 1 | — | — |
| 2013-06-03 | $4.03M | $5.37M | 1 | — | — |
| 2013-05-31 | $4.16M | $5.54M | 1 | — | — |
| 2013-05-30 | $4.35M | $5.5M | 1 | — | — |
| 2013-05-29 | $4.39M | $5.55M | 1 | — | — |
| 2013-05-28 | $4.37M | $5.53M | 1 | — | — |
| 2013-05-24 | $4.33M | $5.48M | 1 | — | — |
| 2013-05-23 | $4.27M | $5.4M | 1 | — | — |
| 2013-05-22 | $4.25M | $5.38M | 1 | — | — |
| 2013-05-21 | $4.39M | $5.56M | 2 | — | — |
| 2013-05-20 | $4.26M | $5.39M | 1 | — | — |
| 2013-05-17 | $4.19M | $5.3M | 0 | — | — |
| 2013-05-16 | $4.09M | $5.17M | 1 | — | — |
| 2013-05-15 | $4.07M | $5.15M | 0 | — | — |
| 2013-05-14 | $3.95M | $5M | 0 | — | — |
| 2013-05-13 | $4M | $5.06M | 0 | — | — |
| 2013-05-10 | $4.05M | $5.13M | 0 | — | — |
| 2013-05-09 | $4.04M | $5.11M | 0 | — | — |
| 2013-05-08 | $4.1M | $5.19M | 0 | — | — |
| 2013-05-07 | $4.12M | $5.21M | 0 | — | — |
| 2013-05-06 | $4.04M | $5.11M | 0 | — | — |
| 2013-05-03 | $4.1M | $5.19M | 1 | — | — |
| 2013-05-02 | $4.21M | $5.32M | 1 | — | — |
| 2013-05-01 | $4.11M | $5.2M | 1 | — | — |
| 2013-04-30 | $4.22M | $5.33M | 0 | — | — |
| 2013-04-29 | $4.19M | $5.31M | 0 | — | — |
| 2013-04-26 | $4.14M | $5.24M | 0 | — | — |
| 2013-04-25 | $4.18M | $5.29M | 1 | — | — |
| 2013-04-24 | $4.15M | $5.25M | 0 | — | — |
| 2013-04-23 | $4.08M | $5.17M | 1 | — | — |
| 2013-04-22 | $4.08M | $5.17M | 1 | — | — |
| 2013-04-19 | $3.87M | $4.89M | 0 | — | — |
| 2013-04-18 | $3.76M | $4.75M | 1 | — | — |
| 2013-04-17 | $3.85M | $4.87M | 0 | — | — |
| 2013-04-16 | $3.89M | $4.92M | 0 | — | — |
| 2013-04-15 | $3.92M | $4.96M | 1 | — | — |
| 2013-04-12 | $3.92M | $4.96M | 0 | — | — |
| 2013-04-11 | $3.87M | $4.9M | 0 | — | — |
| 2013-04-10 | $3.88M | $4.91M | 0 | — | — |
| 2013-04-09 | $3.93M | $4.98M | 0 | — | — |
| 2013-04-08 | $3.8M | $4.81M | 0 | — | — |
| 2013-04-05 | $3.77M | $4.77M | 0 | — | — |
| 2013-04-04 | $3.79M | $4.8M | 0 | — | — |
| 2013-04-03 | $3.76M | $4.76M | 0 | — | — |
| 2013-04-02 | $3.79M | $4.8M | 0 | — | — |
| 2013-04-01 | $3.81M | $4.82M | 0 | — | — |
| 2013-03-28 | $3.95M | $5M | 0 | — | — |
| 2013-03-27 | $3.97M | $5.02M | 1 | — | — |
| 2013-03-26 | $3.8M | $4.81M | 1 | — | — |
| 2013-03-25 | $3.85M | $4.87M | 0 | — | — |
| 2013-03-22 | $3.87M | $4.89M | 1 | — | — |
| 2013-03-21 | $3.82M | $4.83M | 1 | — | — |
| 2013-03-20 | $3.74M | $4.73M | 1 | — | — |
| 2013-03-19 | $3.82M | $4.83M | 1 | — | — |
| 2013-03-18 | $3.82M | $4.84M | 1 | — | — |
| 2013-03-15 | $3.76M | $4.75M | 1 | — | — |
| 2013-03-14 | $3.66M | $4.63M | 2 | — | — |
| 2013-03-13 | $3.73M | $4.72M | 1 | — | — |
| 2013-03-12 | $3.97M | $5.02M | 1 | — | — |
| 2013-03-11 | $3.9M | $4.93M | 1 | — | — |
| 2013-03-08 | $4.12M | $5.21M | 3 | — | — |
| 2013-03-07 | $4.43M | $5.61M | 1 | — | — |
| 2013-03-06 | $4.41M | $5.58M | 1 | — | — |
| 2013-03-05 | $4.47M | $5.66M | 1 | — | — |
| 2013-03-04 | $4.68M | $5.92M | 1 | — | — |
| 2013-03-01 | $4.76M | $6.02M | 1 | — | — |
| 2013-02-28 | $5.01M | $6.06M | 2 | — | — |
| 2013-02-27 | $4.99M | $6.03M | 1 | — | — |
| 2013-02-26 | $4.86M | $5.88M | 1 | — | — |
| 2013-02-25 | $4.91M | $5.94M | 1 | — | — |
| 2013-02-22 | $4.9M | $5.92M | 1 | — | — |
| 2013-02-21 | $4.84M | $5.85M | 1 | — | — |
| 2013-02-20 | $4.67M | $5.64M | 1 | — | — |
| 2013-02-19 | $4.73M | $5.72M | 1 | — | — |
| 2013-02-15 | $4.8M | $5.81M | 0 | — | — |
| 2013-02-14 | $4.79M | $5.79M | 0 | — | — |
| 2013-02-13 | $4.76M | $5.76M | 0 | — | — |
| 2013-02-12 | $4.76M | $5.75M | 0 | — | — |
| 2013-02-11 | $4.78M | $5.78M | 1 | — | — |
| 2013-02-08 | $4.74M | $5.73M | 1 | — | — |
| 2013-02-07 | $4.63M | $5.6M | 1 | — | — |
| 2013-02-06 | $4.7M | $5.68M | 1 | — | — |
| 2013-02-05 | $4.55M | $5.5M | 4 | — | — |
| 2013-02-04 | $5.13M | $6.2M | 0 | — | — |
| 2013-02-01 | $5.21M | $6.3M | 0 | — | — |
| 2013-01-31 | $5.16M | $6.24M | 0 | — | — |
| 2013-01-30 | $5.11M | $6.18M | 1 | — | — |
| 2013-01-29 | $5.18M | $6.26M | 1 | — | — |
| 2013-01-28 | $5.13M | $6.2M | 1 | — | — |
| 2013-01-25 | $5.05M | $6.11M | 0 | — | — |
| 2013-01-24 | $5.04M | $6.09M | 0 | — | — |
| 2013-01-23 | $5.03M | $6.08M | 0 | — | — |
| 2013-01-22 | $5.04M | $6.09M | 1 | — | — |
| 2013-01-18 | $4.98M | $6.02M | 0 | — | — |
| 2013-01-17 | $4.9M | $5.92M | 0 | — | — |
| 2013-01-16 | $4.82M | $5.83M | 0 | — | — |
| 2013-01-15 | $4.91M | $5.94M | 0 | — | — |
| 2013-01-14 | $4.85M | $5.86M | 0 | — | — |
| 2013-01-11 | $4.92M | $5.95M | 0 | — | — |
| 2013-01-10 | $5M | $6.05M | 1 | — | — |
| 2013-01-09 | $4.95M | $5.98M | 1 | — | — |
| 2013-01-08 | $4.86M | $5.88M | 1 | — | — |
| 2013-01-07 | $4.71M | $5.7M | 0 | — | — |
| 2013-01-04 | $4.77M | $5.77M | 0 | — | — |
| 2013-01-03 | $4.68M | $5.66M | 0 | — | — |
| 2013-01-02 | $4.58M | $5.54M | 0 | — | — |