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
- 1980-03-18 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 | $1.61 | $6.77 | 1,100 | — | — |
| 2013-12-30 | $1.62 | $6.82 | 7,500 | — | — |
| 2013-12-27 | $1.60 | $6.73 | 800 | — | — |
| 2013-12-26 | $1.60 | $6.73 | 4,500 | — | — |
| 2013-12-24 | $1.60 | $6.73 | 1,600 | — | — |
| 2013-12-23 | $1.59 | $6.69 | 900 | — | — |
| 2013-12-20 | $1.66 | $6.98 | 0 | — | — |
| 2013-12-19 | $1.66 | $6.98 | 0 | — | — |
| 2013-12-18 | $1.66 | $6.98 | 3,100 | — | — |
| 2013-12-17 | $1.58 | $6.65 | 0 | — | — |
| 2013-12-16 | $1.58 | $6.65 | 600 | — | — |
| 2013-12-13 | $1.59 | $6.69 | 1,500 | — | — |
| 2013-12-12 | $1.58 | $6.65 | 1,100 | — | — |
| 2013-12-11 | $1.58 | $6.65 | 0 | — | — |
| 2013-12-10 | $1.58 | $6.65 | 4,200 | — | — |
| 2013-12-09 | $1.58 | $6.65 | 0 | — | — |
| 2013-12-06 | $1.58 | $6.65 | 0 | — | — |
| 2013-12-05 | $1.58 | $6.65 | 1,600 | — | — |
| 2013-12-04 | $1.51 | $6.35 | 3,000 | — | — |
| 2013-12-03 | $1.64 | $6.90 | 0 | — | — |
| 2013-12-02 | $1.64 | $6.90 | 1,300 | — | — |
| 2013-11-29 | $1.67 | $7.03 | 0 | — | — |
| 2013-11-27 | $1.67 | $7.03 | 0 | — | — |
| 2013-11-26 | $1.67 | $7.03 | 500 | — | — |
| 2013-11-25 | $1.65 | $6.94 | 1,000 | — | — |
| 2013-11-22 | $1.72 | $7.24 | 500 | — | — |
| 2013-11-21 | $1.72 | $7.24 | 1,500 | — | — |
| 2013-11-20 | $1.77 | $7.45 | 1,100 | — | — |
| 2013-11-19 | $1.75 | $7.36 | 2,800 | — | — |
| 2013-11-18 | $1.75 | $7.36 | 2,500 | — | — |
| 2013-11-15 | $1.72 | $7.24 | 14,800 | — | — |
| 2013-11-14 | $1.63 | $6.86 | 4,500 | — | — |
| 2013-11-13 | $1.63 | $6.86 | 200 | — | — |
| 2013-11-12 | $1.63 | $6.86 | 100 | — | — |
| 2013-11-11 | $1.63 | $6.86 | 800 | — | — |
| 2013-11-08 | $1.63 | $6.86 | 0 | — | — |
| 2013-11-07 | $1.63 | $6.86 | 0 | — | — |
| 2013-11-06 | $1.63 | $6.86 | 700 | — | — |
| 2013-11-05 | $1.65 | $6.94 | 6,800 | — | — |
| 2013-11-04 | $1.63 | $6.86 | 1,400 | — | — |
| 2013-11-01 | $1.65 | $6.94 | 7,800 | — | — |
| 2013-10-31 | $1.63 | $6.86 | 200 | — | — |
| 2013-10-30 | $1.64 | $6.90 | 2,500 | — | — |
| 2013-10-29 | $1.63 | $6.86 | 0 | — | — |
| 2013-10-28 | $1.63 | $6.86 | 4,000 | — | — |
| 2013-10-25 | $1.61 | $6.77 | 0 | — | — |
| 2013-10-24 | $1.61 | $6.77 | 3,200 | — | — |
| 2013-10-23 | $1.65 | $6.94 | 5,000 | — | — |
| 2013-10-22 | $1.66 | $6.98 | 7,300 | — | — |
| 2013-10-21 | $1.65 | $6.94 | 6,000 | — | — |
| 2013-10-18 | $1.63 | $6.86 | 0 | — | — |
| 2013-10-17 | $1.63 | $6.86 | 2,300 | — | — |
| 2013-10-16 | $1.63 | $6.86 | 1,100 | — | — |
| 2013-10-15 | $1.64 | $6.90 | 0 | — | — |
| 2013-10-14 | $1.64 | $6.90 | 3,700 | — | — |
| 2013-10-11 | $1.65 | $6.94 | 2,000 | — | — |
| 2013-10-10 | $1.65 | $6.94 | 900 | — | — |
| 2013-10-09 | $1.66 | $6.98 | 3,400 | — | — |
| 2013-10-08 | $1.66 | $6.98 | 900 | — | — |
| 2013-10-07 | $1.62 | $6.82 | 2,600 | — | — |
| 2013-10-04 | $1.66 | $6.98 | 3,800 | — | — |
| 2013-10-03 | $1.66 | $6.98 | 5,200 | — | — |
| 2013-10-02 | $1.65 | $6.94 | 3,000 | — | — |
| 2013-10-01 | $1.67 | $7.03 | 0 | — | — |
| 2013-09-30 | $1.67 | $7.03 | 3,500 | — | — |
| 2013-09-27 | $1.67 | $7.03 | 200 | — | — |
| 2013-09-26 | $1.67 | $7.03 | 300 | — | — |
| 2013-09-25 | $1.66 | $6.98 | 600 | — | — |
| 2013-09-24 | $1.67 | $7.03 | 300 | — | — |
| 2013-09-23 | $1.66 | $6.98 | 1,800 | — | — |
| 2013-09-20 | $1.65 | $6.94 | 4,500 | — | — |
| 2013-09-19 | $1.66 | $6.98 | 2,200 | — | — |
| 2013-09-18 | $1.65 | $6.94 | 2,100 | — | — |
| 2013-09-17 | $1.66 | $6.98 | 2,000 | — | — |
| 2013-09-16 | $1.67 | $7.03 | 2,300 | — | — |
| 2013-09-13 | $1.70 | $7.15 | 100 | — | — |
| 2013-09-12 | $1.66 | $6.98 | 1,300 | — | — |
| 2013-09-11 | $1.65 | $6.94 | 1,200 | — | — |
| 2013-09-10 | $1.64 | $6.90 | 1,200 | — | — |
| 2013-09-09 | $1.60 | $6.73 | 2,400 | — | — |
| 2013-09-06 | $1.65 | $6.94 | 200 | — | — |
| 2013-09-05 | $1.66 | $6.98 | 1,200 | — | — |
| 2013-09-04 | $1.66 | $6.98 | 2,500 | — | — |
| 2013-09-03 | $1.65 | $6.94 | 800 | — | — |
| 2013-08-30 | $1.65 | $6.94 | 1,000 | — | — |
| 2013-08-29 | $1.65 | $6.94 | 5,600 | — | — |
| 2013-08-28 | $1.58 | $6.65 | 7,000 | — | — |
| 2013-08-27 | $1.56 | $6.56 | 200 | — | — |
| 2013-08-26 | $1.69 | $7.11 | 31,900 | — | — |
| 2013-08-23 | $1.55 | $6.52 | 1,300 | — | — |
| 2013-08-22 | $1.47 | $6.18 | 1,300 | — | — |
| 2013-08-21 | $1.48 | $6.23 | 200 | — | — |
| 2013-08-20 | $1.55 | $6.52 | 400 | — | — |
| 2013-08-19 | $1.50 | $6.31 | 1,600 | — | — |
| 2013-08-16 | $1.50 | $6.31 | 6,800 | — | — |
| 2013-08-15 | $1.46 | $6.14 | 4,700 | — | — |
| 2013-08-14 | $1.50 | $6.31 | 7,100 | — | — |
| 2013-08-13 | $1.50 | $6.31 | 2,500 | — | — |
| 2013-08-12 | $1.49 | $6.27 | 1,000 | — | — |
| 2013-08-09 | $1.49 | $6.27 | 4,500 | — | — |
| 2013-08-08 | $1.50 | $6.31 | 700 | — | — |
| 2013-08-07 | $1.50 | $6.31 | 1,100 | — | — |
| 2013-08-06 | $1.50 | $6.31 | 100 | — | — |
| 2013-08-05 | $1.50 | $6.31 | 2,000 | — | — |
| 2013-08-02 | $1.46 | $6.14 | 2,200 | — | — |
| 2013-08-01 | $1.58 | $6.65 | 100 | — | — |
| 2013-07-31 | $1.58 | $6.65 | 100 | — | — |
| 2013-07-30 | $1.55 | $6.52 | 600 | — | — |
| 2013-07-29 | $1.58 | $6.65 | 2,000 | — | — |
| 2013-07-26 | $1.54 | $6.48 | 300 | — | — |
| 2013-07-25 | $1.59 | $6.69 | 300 | — | — |
| 2013-07-24 | $1.59 | $6.69 | 0 | — | — |
| 2013-07-23 | $1.59 | $6.69 | 0 | — | — |
| 2013-07-22 | $1.59 | $6.69 | 0 | — | — |
| 2013-07-19 | $1.59 | $6.69 | 0 | — | — |
| 2013-07-18 | $1.59 | $6.69 | 100 | — | — |
| 2013-07-17 | $1.59 | $6.69 | 100 | — | — |
| 2013-07-16 | $1.48 | $6.23 | 0 | — | — |
| 2013-07-15 | $1.48 | $6.23 | 300 | — | — |
| 2013-07-12 | $1.60 | $6.73 | 1,300 | — | — |
| 2013-07-11 | $1.60 | $6.73 | 100 | — | — |
| 2013-07-10 | $1.60 | $6.73 | 100 | — | — |
| 2013-07-09 | $1.53 | $6.44 | 4,300 | — | — |
| 2013-07-08 | $1.51 | $6.35 | 1,100 | — | — |
| 2013-07-05 | $1.60 | $6.73 | 100 | — | — |
| 2013-07-03 | $1.61 | $6.77 | 4,600 | — | — |
| 2013-07-02 | $1.49 | $6.27 | 0 | — | — |
| 2013-07-01 | $1.49 | $6.27 | 100 | — | — |
| 2013-06-28 | $1.52 | $6.40 | 100 | — | — |
| 2013-06-27 | $1.52 | $6.40 | 100 | — | — |
| 2013-06-26 | $1.49 | $6.27 | 0 | — | — |
| 2013-06-25 | $1.49 | $6.27 | 100 | — | — |
| 2013-06-24 | $1.52 | $6.40 | 600 | — | — |
| 2013-06-21 | $1.38 | $5.81 | 1,500 | — | — |
| 2013-06-20 | $1.38 | $5.81 | 800 | — | — |
| 2013-06-19 | $1.50 | $6.31 | 1,800 | — | — |
| 2013-06-18 | $1.50 | $6.31 | 0 | — | — |
| 2013-06-17 | $1.50 | $6.31 | 100 | — | — |
| 2013-06-14 | $1.52 | $6.40 | 0 | — | — |
| 2013-06-13 | $1.52 | $6.40 | 0 | — | — |
| 2013-06-12 | $1.52 | $6.40 | 100 | — | — |
| 2013-06-11 | $1.50 | $6.31 | 0 | — | — |
| 2013-06-10 | $1.50 | $6.31 | 0 | — | — |
| 2013-06-07 | $1.50 | $6.31 | 800 | — | — |
| 2013-06-06 | $1.50 | $6.31 | 0 | — | — |
| 2013-06-05 | $1.50 | $6.31 | 800 | — | — |
| 2013-06-04 | $1.65 | $6.94 | 0 | — | — |
| 2013-06-03 | $1.65 | $6.94 | 0 | — | — |
| 2013-05-31 | $1.65 | $6.94 | 0 | — | — |
| 2013-05-30 | $1.65 | $6.94 | 300 | — | — |
| 2013-05-29 | $1.71 | $7.19 | 200 | — | — |
| 2013-05-28 | $1.75 | $7.36 | 0 | — | — |
| 2013-05-24 | $1.75 | $7.36 | 200 | — | — |
| 2013-05-23 | $1.55 | $6.52 | 200 | — | — |
| 2013-05-22 | $1.55 | $6.52 | 0 | — | — |
| 2013-05-21 | $1.55 | $6.52 | 400 | — | — |
| 2013-05-20 | $1.70 | $7.15 | 0 | — | — |
| 2013-05-17 | $1.70 | $7.15 | 5,400 | — | — |
| 2013-05-16 | $1.66 | $6.98 | 1,800 | — | — |
| 2013-05-15 | $1.56 | $6.56 | 0 | — | — |
| 2013-05-14 | $1.56 | $6.56 | 100 | — | — |
| 2013-05-13 | $1.59 | $6.69 | 2,200 | — | — |
| 2013-05-10 | $1.59 | $6.69 | 400 | — | — |
| 2013-05-09 | $1.55 | $6.52 | 4,000 | — | — |
| 2013-05-08 | $1.55 | $6.52 | 800 | — | — |
| 2013-05-07 | $1.50 | $6.31 | 7,400 | — | — |
| 2013-05-06 | $1.39 | $5.85 | 0 | — | — |
| 2013-05-03 | $1.39 | $5.85 | 1,700 | — | — |
| 2013-05-02 | $1.37 | $5.76 | 900 | — | — |
| 2013-05-01 | $1.42 | $5.97 | 2,400 | — | — |
| 2013-04-30 | $1.42 | $5.97 | 800 | — | — |
| 2013-04-29 | $1.42 | $5.97 | 200 | — | — |
| 2013-04-26 | $1.37 | $5.76 | 500 | — | — |
| 2013-04-25 | $1.37 | $5.76 | 0 | — | — |
| 2013-04-24 | $1.37 | $5.76 | 2,400 | — | — |
| 2013-04-23 | $1.40 | $5.89 | 0 | — | — |
| 2013-04-22 | $1.40 | $5.89 | 0 | — | — |
| 2013-04-19 | $1.40 | $5.89 | 0 | — | — |
| 2013-04-18 | $1.40 | $5.89 | 0 | — | — |
| 2013-04-17 | $1.40 | $5.89 | 0 | — | — |
| 2013-04-16 | $1.40 | $5.89 | 0 | — | — |
| 2013-04-15 | $1.40 | $5.89 | 1,500 | — | — |
| 2013-04-12 | $1.40 | $5.89 | 1,000 | — | — |
| 2013-04-11 | $1.50 | $6.31 | 800 | — | — |
| 2013-04-10 | $1.50 | $6.31 | 400 | — | — |
| 2013-04-09 | $1.47 | $6.18 | 0 | — | — |
| 2013-04-08 | $1.47 | $6.18 | 0 | — | — |
| 2013-04-05 | $1.47 | $6.18 | 0 | — | — |
| 2013-04-04 | $1.47 | $6.18 | 1,300 | — | — |
| 2013-04-03 | $1.40 | $5.89 | 1,000 | — | — |
| 2013-04-02 | $1.46 | $6.14 | 100 | — | — |
| 2013-04-01 | $1.47 | $6.18 | 600 | — | — |
| 2013-03-28 | $1.49 | $6.27 | 1,200 | — | — |
| 2013-03-27 | $1.40 | $5.89 | 0 | — | — |
| 2013-03-26 | $1.40 | $5.89 | 0 | — | — |
| 2013-03-25 | $1.40 | $5.89 | 0 | — | — |
| 2013-03-22 | $1.40 | $5.89 | 0 | — | — |
| 2013-03-21 | $1.40 | $5.89 | 0 | — | — |
| 2013-03-20 | $1.40 | $5.89 | 400 | — | — |
| 2013-03-19 | $1.40 | $5.89 | 0 | — | — |
| 2013-03-18 | $1.40 | $5.89 | 0 | — | — |
| 2013-03-15 | $1.40 | $5.89 | 2,200 | — | — |
| 2013-03-14 | $1.48 | $6.23 | 900 | — | — |
| 2013-03-13 | $1.47 | $6.18 | 9,500 | — | — |
| 2013-03-12 | $1.40 | $5.89 | 1,800 | — | — |
| 2013-03-11 | $1.47 | $6.18 | 0 | — | — |
| 2013-03-08 | $1.47 | $6.18 | 0 | — | — |
| 2013-03-07 | $1.47 | $6.18 | 600 | — | — |
| 2013-03-06 | $1.35 | $5.68 | 300 | — | — |
| 2013-03-05 | $1.48 | $6.23 | 0 | — | — |
| 2013-03-04 | $1.48 | $6.23 | 0 | — | — |
| 2013-03-01 | $1.48 | $6.23 | 3,400 | — | — |
| 2013-02-28 | $1.32 | $5.55 | 700 | — | — |
| 2013-02-27 | $1.49 | $6.27 | 3,400 | — | — |
| 2013-02-26 | $1.48 | $6.23 | 1,300 | — | — |
| 2013-02-25 | $1.48 | $6.23 | 1,200 | — | — |
| 2013-02-22 | $1.43 | $6.02 | 700 | — | — |
| 2013-02-21 | $1.47 | $6.18 | 1,100 | — | — |
| 2013-02-20 | $1.44 | $6.06 | 1,800 | — | — |
| 2013-02-19 | $1.41 | $5.93 | 7,000 | — | — |
| 2013-02-15 | $1.50 | $6.31 | 5,100 | — | — |
| 2013-02-14 | $1.48 | $6.23 | 4,300 | — | — |
| 2013-02-13 | $1.51 | $6.35 | 1,500 | — | — |
| 2013-02-12 | $1.50 | $6.31 | 5,900 | — | — |
| 2013-02-11 | $1.48 | $6.23 | 1,800 | — | — |
| 2013-02-08 | $1.52 | $6.40 | 20,800 | — | — |
| 2013-02-07 | $1.73 | $7.28 | 600 | — | — |
| 2013-02-06 | $1.81 | $7.62 | 7,500 | — | — |
| 2013-02-05 | $1.75 | $7.36 | 2,000 | — | — |
| 2013-02-04 | $1.65 | $6.94 | 300 | — | — |
| 2013-02-01 | $1.68 | $7.07 | 0 | — | — |
| 2013-01-31 | $1.68 | $7.07 | 700 | — | — |
| 2013-01-30 | $1.62 | $6.82 | 0 | — | — |
| 2013-01-29 | $1.62 | $6.82 | 0 | — | — |
| 2013-01-28 | $1.62 | $6.82 | 0 | — | — |
| 2013-01-25 | $1.62 | $6.82 | 0 | — | — |
| 2013-01-24 | $1.62 | $6.82 | 1,700 | — | — |
| 2013-01-23 | $1.67 | $7.03 | 1,200 | — | — |
| 2013-01-22 | $1.67 | $7.03 | 1,100 | — | — |
| 2013-01-18 | $1.62 | $6.82 | 0 | — | — |
| 2013-01-17 | $1.62 | $6.82 | 0 | — | — |
| 2013-01-16 | $1.62 | $6.82 | 300 | — | — |
| 2013-01-15 | $1.61 | $6.77 | 600 | — | — |
| 2013-01-14 | $1.60 | $6.73 | 800 | — | — |
| 2013-01-11 | $1.56 | $6.56 | 600 | — | — |
| 2013-01-10 | $1.67 | $7.03 | 300 | — | — |
| 2013-01-09 | $1.65 | $6.94 | 300 | — | — |
| 2013-01-08 | $1.66 | $6.98 | 1,200 | — | — |
| 2013-01-07 | $1.66 | $6.98 | 200 | — | — |
| 2013-01-04 | $1.64 | $6.90 | 1,400 | — | — |
| 2013-01-03 | $1.64 | $6.90 | 0 | — | — |
| 2013-01-02 | $1.64 | $6.90 | 400 | — | — |