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
- 2007-05-01 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 | $0.41 | $0.41 | 216,900 | — | — |
| 2013-12-30 | $0.38 | $0.38 | 355,800 | — | — |
| 2013-12-27 | $0.38 | $0.38 | 198,300 | — | — |
| 2013-12-26 | $0.40 | $0.40 | 162,100 | — | — |
| 2013-12-24 | $0.37 | $0.37 | 276,200 | — | — |
| 2013-12-23 | $0.38 | $0.38 | 293,600 | — | — |
| 2013-12-20 | $0.40 | $0.40 | 175,700 | — | — |
| 2013-12-19 | $0.38 | $0.38 | 271,800 | — | — |
| 2013-12-18 | $0.39 | $0.39 | 160,300 | — | — |
| 2013-12-17 | $0.41 | $0.41 | 136,500 | — | — |
| 2013-12-16 | $0.42 | $0.42 | 255,100 | — | — |
| 2013-12-13 | $0.41 | $0.41 | 245,900 | — | — |
| 2013-12-12 | $0.41 | $0.41 | 267,100 | — | — |
| 2013-12-11 | $0.40 | $0.40 | 153,400 | — | — |
| 2013-12-10 | $0.42 | $0.42 | 340,400 | — | — |
| 2013-12-09 | $0.37 | $0.37 | 137,900 | — | — |
| 2013-12-06 | $0.37 | $0.37 | 201,100 | — | — |
| 2013-12-05 | $0.37 | $0.37 | 185,100 | — | — |
| 2013-12-04 | $0.39 | $0.39 | 135,800 | — | — |
| 2013-12-03 | $0.37 | $0.37 | 104,700 | — | — |
| 2013-12-02 | $0.37 | $0.37 | 206,200 | — | — |
| 2013-11-29 | $0.41 | $0.41 | 152,300 | — | — |
| 2013-11-27 | $0.37 | $0.37 | 94,300 | — | — |
| 2013-11-26 | $0.37 | $0.37 | 218,400 | — | — |
| 2013-11-25 | $0.37 | $0.37 | 396,400 | — | — |
| 2013-11-22 | $0.38 | $0.38 | 256,900 | — | — |
| 2013-11-21 | $0.37 | $0.37 | 118,100 | — | — |
| 2013-11-20 | $0.39 | $0.39 | 183,500 | — | — |
| 2013-11-19 | $0.39 | $0.39 | 134,800 | — | — |
| 2013-11-18 | $0.39 | $0.39 | 178,000 | — | — |
| 2013-11-15 | $0.41 | $0.41 | 323,000 | — | — |
| 2013-11-14 | $0.40 | $0.40 | 166,100 | — | — |
| 2013-11-13 | $0.40 | $0.40 | 167,400 | — | — |
| 2013-11-12 | $0.43 | $0.43 | 649,000 | — | — |
| 2013-11-11 | $0.41 | $0.41 | 331,400 | — | — |
| 2013-11-08 | $0.41 | $0.41 | 194,100 | — | — |
| 2013-11-07 | $0.42 | $0.42 | 272,200 | — | — |
| 2013-11-06 | $0.46 | $0.46 | 273,700 | — | — |
| 2013-11-05 | $0.42 | $0.42 | 586,200 | — | — |
| 2013-11-04 | $0.45 | $0.45 | 453,900 | — | — |
| 2013-11-01 | $0.50 | $0.50 | 189,000 | — | — |
| 2013-10-31 | $0.51 | $0.51 | 553,400 | — | — |
| 2013-10-30 | $0.56 | $0.56 | 643,100 | — | — |
| 2013-10-29 | $0.55 | $0.55 | 2,219,500 | — | — |
| 2013-10-28 | $0.60 | $0.60 | 1,200,700 | — | — |
| 2013-10-25 | $0.50 | $0.50 | 783,400 | — | — |
| 2013-10-24 | $0.42 | $0.42 | 515,100 | — | — |
| 2013-10-23 | $0.38 | $0.38 | 209,200 | — | — |
| 2013-10-22 | $0.41 | $0.41 | 1,122,800 | — | — |
| 2013-10-21 | $0.33 | $0.33 | 152,200 | — | — |
| 2013-10-18 | $0.32 | $0.32 | 92,500 | — | — |
| 2013-10-17 | $0.31 | $0.31 | 210,100 | — | — |
| 2013-10-16 | $0.31 | $0.31 | 256,500 | — | — |
| 2013-10-15 | $0.31 | $0.31 | 173,400 | — | — |
| 2013-10-14 | $0.32 | $0.32 | 126,300 | — | — |
| 2013-10-11 | $0.32 | $0.32 | 181,500 | — | — |
| 2013-10-10 | $0.34 | $0.34 | 68,500 | — | — |
| 2013-10-09 | $0.31 | $0.31 | 299,500 | — | — |
| 2013-10-08 | $0.36 | $0.36 | 1,139,600 | — | — |
| 2013-10-07 | $0.32 | $0.32 | 279,700 | — | — |
| 2013-10-04 | $0.31 | $0.31 | 247,600 | — | — |
| 2013-10-03 | $0.32 | $0.32 | 200,300 | — | — |
| 2013-10-02 | $0.30 | $0.30 | 770,300 | — | — |
| 2013-10-01 | $0.30 | $0.30 | 509,700 | — | — |
| 2013-09-30 | $0.31 | $0.31 | 353,900 | — | — |
| 2013-09-27 | $0.34 | $0.34 | 600,400 | — | — |
| 2013-09-26 | $0.34 | $0.34 | 671,300 | — | — |
| 2013-09-25 | $0.34 | $0.34 | 1,033,800 | — | — |
| 2013-09-24 | $0.35 | $0.35 | 1,202,700 | — | — |
| 2013-09-23 | $0.39 | $0.39 | 437,300 | — | — |
| 2013-09-20 | $0.42 | $0.42 | 4,996,400 | — | — |
| 2013-09-19 | $0.47 | $0.47 | 794,000 | — | — |
| 2013-09-18 | $0.52 | $0.52 | 978,800 | — | — |
| 2013-09-17 | $0.44 | $0.44 | 320,600 | — | — |
| 2013-09-16 | $0.45 | $0.45 | 460,800 | — | — |
| 2013-09-13 | $0.49 | $0.49 | 351,800 | — | — |
| 2013-09-12 | $0.52 | $0.52 | 454,500 | — | — |
| 2013-09-11 | $0.55 | $0.55 | 130,900 | — | — |
| 2013-09-10 | $0.55 | $0.55 | 314,300 | — | — |
| 2013-09-09 | $0.58 | $0.58 | 223,500 | — | — |
| 2013-09-06 | $0.57 | $0.57 | 156,100 | — | — |
| 2013-09-05 | $0.58 | $0.58 | 175,400 | — | — |
| 2013-09-04 | $0.59 | $0.59 | 226,200 | — | — |
| 2013-09-03 | $0.60 | $0.60 | 87,400 | — | — |
| 2013-08-30 | $0.58 | $0.58 | 219,300 | — | — |
| 2013-08-29 | $0.60 | $0.60 | 285,300 | — | — |
| 2013-08-28 | $0.61 | $0.61 | 341,600 | — | — |
| 2013-08-27 | $0.63 | $0.63 | 375,000 | — | — |
| 2013-08-26 | $0.71 | $0.71 | 408,100 | — | — |
| 2013-08-23 | $0.72 | $0.72 | 333,100 | — | — |
| 2013-08-22 | $0.65 | $0.65 | 518,500 | — | — |
| 2013-08-21 | $0.68 | $0.68 | 255,900 | — | — |
| 2013-08-20 | $0.75 | $0.75 | 397,800 | — | — |
| 2013-08-19 | $0.77 | $0.77 | 659,800 | — | — |
| 2013-08-16 | $0.76 | $0.76 | 1,667,800 | — | — |
| 2013-08-15 | $0.60 | $0.60 | 728,900 | — | — |
| 2013-08-14 | $0.54 | $0.54 | 349,700 | — | — |
| 2013-08-13 | $0.56 | $0.56 | 318,400 | — | — |
| 2013-08-12 | $0.54 | $0.54 | 593,000 | — | — |
| 2013-08-09 | $0.52 | $0.52 | 290,000 | — | — |
| 2013-08-08 | $0.46 | $0.46 | 330,200 | — | — |
| 2013-08-07 | $0.45 | $0.45 | 230,900 | — | — |
| 2013-08-06 | $0.46 | $0.46 | 162,300 | — | — |
| 2013-08-05 | $0.48 | $0.48 | 162,700 | — | — |
| 2013-08-02 | $0.49 | $0.49 | 287,700 | — | — |
| 2013-08-01 | $0.48 | $0.48 | 244,700 | — | — |
| 2013-07-31 | $0.51 | $0.51 | 1,207,700 | — | — |
| 2013-07-30 | $0.52 | $0.52 | 800,000 | — | — |
| 2013-07-29 | $0.48 | $0.48 | 547,900 | — | — |
| 2013-07-26 | $0.46 | $0.46 | 1,280,100 | — | — |
| 2013-07-25 | $0.46 | $0.46 | 1,656,100 | — | — |
| 2013-07-24 | $0.41 | $0.41 | 5,894,200 | — | — |
| 2013-07-23 | $0.90 | $0.90 | 826,500 | — | — |
| 2013-07-22 | $0.77 | $0.77 | 605,200 | — | — |
| 2013-07-19 | $0.61 | $0.61 | 72,000 | — | — |
| 2013-07-18 | $0.60 | $0.60 | 192,100 | — | — |
| 2013-07-17 | $0.60 | $0.60 | 112,300 | — | — |
| 2013-07-16 | $0.64 | $0.64 | 250,900 | — | — |
| 2013-07-15 | $0.59 | $0.59 | 66,100 | — | — |
| 2013-07-12 | $0.58 | $0.58 | 292,200 | — | — |
| 2013-07-11 | $0.62 | $0.62 | 313,600 | — | — |
| 2013-07-10 | $0.59 | $0.59 | 138,300 | — | — |
| 2013-07-09 | $0.55 | $0.55 | 299,600 | — | — |
| 2013-07-08 | $0.56 | $0.56 | 449,600 | — | — |
| 2013-07-05 | $0.61 | $0.61 | 149,200 | — | — |
| 2013-07-03 | $0.65 | $0.65 | 174,400 | — | — |
| 2013-07-02 | $0.59 | $0.59 | 303,200 | — | — |
| 2013-07-01 | $0.63 | $0.63 | 299,600 | — | — |
| 2013-06-28 | $0.65 | $0.65 | 453,700 | — | — |
| 2013-06-27 | $0.52 | $0.52 | 441,700 | — | — |
| 2013-06-26 | $0.49 | $0.49 | 565,900 | — | — |
| 2013-06-25 | $0.50 | $0.50 | 641,300 | — | — |
| 2013-06-24 | $0.51 | $0.51 | 562,000 | — | — |
| 2013-06-21 | $0.51 | $0.51 | 6,608,900 | — | — |
| 2013-06-20 | $0.55 | $0.55 | 713,100 | — | — |
| 2013-06-19 | $0.61 | $0.61 | 1,548,900 | — | — |
| 2013-06-18 | $0.69 | $0.69 | 279,700 | — | — |
| 2013-06-17 | $0.73 | $0.73 | 778,300 | — | — |
| 2013-06-14 | $0.80 | $0.80 | 105,700 | — | — |
| 2013-06-13 | $0.80 | $0.80 | 119,700 | — | — |
| 2013-06-12 | $0.78 | $0.78 | 82,700 | — | — |
| 2013-06-11 | $0.82 | $0.82 | 172,800 | — | — |
| 2013-06-10 | $0.86 | $0.86 | 67,400 | — | — |
| 2013-06-07 | $0.87 | $0.87 | 102,000 | — | — |
| 2013-06-06 | $0.91 | $0.91 | 289,100 | — | — |
| 2013-06-05 | $0.87 | $0.87 | 200,800 | — | — |
| 2013-06-04 | $0.82 | $0.82 | 231,800 | — | — |
| 2013-06-03 | $0.86 | $0.86 | 852,900 | — | — |
| 2013-05-31 | $0.91 | $0.91 | 837,900 | — | — |
| 2013-05-30 | $0.83 | $0.83 | 445,200 | — | — |
| 2013-05-29 | $0.82 | $0.82 | 252,600 | — | — |
| 2013-05-28 | $0.80 | $0.80 | 227,600 | — | — |
| 2013-05-24 | $0.85 | $0.85 | 53,600 | — | — |
| 2013-05-23 | $0.83 | $0.83 | 271,500 | — | — |
| 2013-05-22 | $0.87 | $0.87 | 182,100 | — | — |
| 2013-05-21 | $0.84 | $0.84 | 134,400 | — | — |
| 2013-05-20 | $0.85 | $0.85 | 164,700 | — | — |
| 2013-05-17 | $0.78 | $0.78 | 237,500 | — | — |
| 2013-05-16 | $0.84 | $0.84 | 151,800 | — | — |
| 2013-05-15 | $0.84 | $0.84 | 242,500 | — | — |
| 2013-05-14 | $0.92 | $0.92 | 75,500 | — | — |
| 2013-05-13 | $0.95 | $0.95 | 163,000 | — | — |
| 2013-05-10 | $0.93 | $0.93 | 149,300 | — | — |
| 2013-05-09 | $0.93 | $0.93 | 116,500 | — | — |
| 2013-05-08 | $0.92 | $0.92 | 170,600 | — | — |
| 2013-05-07 | $0.92 | $0.92 | 130,700 | — | — |
| 2013-05-06 | $0.96 | $0.96 | 125,200 | — | — |
| 2013-05-03 | $0.97 | $0.97 | 122,900 | — | — |
| 2013-05-02 | $0.96 | $0.96 | 100,100 | — | — |
| 2013-05-01 | $1.01 | $1.01 | 98,200 | — | — |
| 2013-04-30 | $0.99 | $0.99 | 258,500 | — | — |
| 2013-04-29 | $0.99 | $0.99 | 126,700 | — | — |
| 2013-04-26 | $1.05 | $1.05 | 151,500 | — | — |
| 2013-04-25 | $1.04 | $1.04 | 400,200 | — | — |
| 2013-04-24 | $0.97 | $0.97 | 380,600 | — | — |
| 2013-04-23 | $0.97 | $0.97 | 196,500 | — | — |
| 2013-04-22 | $0.97 | $0.97 | 119,500 | — | — |
| 2013-04-19 | $0.96 | $0.96 | 251,500 | — | — |
| 2013-04-18 | $1.01 | $1.01 | 203,200 | — | — |
| 2013-04-17 | $0.98 | $0.98 | 390,500 | — | — |
| 2013-04-16 | $1.05 | $1.05 | 286,800 | — | — |
| 2013-04-15 | $1.05 | $1.05 | 508,900 | — | — |
| 2013-04-12 | $1.22 | $1.22 | 339,100 | — | — |
| 2013-04-11 | $1.31 | $1.31 | 151,000 | — | — |
| 2013-04-10 | $1.32 | $1.32 | 140,600 | — | — |
| 2013-04-09 | $1.38 | $1.38 | 129,500 | — | — |
| 2013-04-08 | $1.36 | $1.36 | 80,800 | — | — |
| 2013-04-05 | $1.38 | $1.38 | 141,200 | — | — |
| 2013-04-04 | $1.31 | $1.31 | 296,100 | — | — |
| 2013-04-03 | $1.30 | $1.30 | 302,200 | — | — |
| 2013-04-02 | $1.42 | $1.42 | 228,400 | — | — |
| 2013-04-01 | $1.46 | $1.46 | 127,800 | — | — |
| 2013-03-28 | $1.52 | $1.52 | 335,700 | — | — |
| 2013-03-27 | $1.51 | $1.51 | 245,300 | — | — |
| 2013-03-26 | $1.55 | $1.55 | 110,000 | — | — |
| 2013-03-25 | $1.54 | $1.54 | 171,200 | — | — |
| 2013-03-22 | $1.62 | $1.62 | 441,100 | — | — |
| 2013-03-21 | $1.54 | $1.54 | 420,900 | — | — |
| 2013-03-20 | $1.51 | $1.51 | 354,800 | — | — |
| 2013-03-19 | $1.47 | $1.47 | 229,700 | — | — |
| 2013-03-18 | $1.45 | $1.45 | 306,100 | — | — |
| 2013-03-15 | $1.46 | $1.46 | 1,409,600 | — | — |
| 2013-03-14 | $1.41 | $1.41 | 288,500 | — | — |
| 2013-03-13 | $1.41 | $1.41 | 307,900 | — | — |
| 2013-03-12 | $1.40 | $1.40 | 307,600 | — | — |
| 2013-03-11 | $1.42 | $1.42 | 400,400 | — | — |
| 2013-03-08 | $1.39 | $1.39 | 204,800 | — | — |
| 2013-03-07 | $1.42 | $1.42 | 230,300 | — | — |
| 2013-03-06 | $1.41 | $1.41 | 712,700 | — | — |
| 2013-03-05 | $1.43 | $1.43 | 286,100 | — | — |
| 2013-03-04 | $1.50 | $1.50 | 219,700 | — | — |
| 2013-03-01 | $1.59 | $1.59 | 153,500 | — | — |
| 2013-02-28 | $1.63 | $1.63 | 192,800 | — | — |
| 2013-02-27 | $1.69 | $1.69 | 242,200 | — | — |
| 2013-02-26 | $1.71 | $1.71 | 173,900 | — | — |
| 2013-02-25 | $1.67 | $1.67 | 489,500 | — | — |
| 2013-02-22 | $1.67 | $1.67 | 175,000 | — | — |
| 2013-02-21 | $1.67 | $1.67 | 210,400 | — | — |
| 2013-02-20 | $1.70 | $1.70 | 210,000 | — | — |
| 2013-02-19 | $1.82 | $1.82 | 226,100 | — | — |
| 2013-02-15 | $1.89 | $1.89 | 344,200 | — | — |
| 2013-02-14 | $2.01 | $2.01 | 138,800 | — | — |
| 2013-02-13 | $2.01 | $2.01 | 127,300 | — | — |
| 2013-02-12 | $2.10 | $2.10 | 66,600 | — | — |
| 2013-02-11 | $2.12 | $2.12 | 150,500 | — | — |
| 2013-02-08 | $2.11 | $2.11 | 57,300 | — | — |
| 2013-02-07 | $2.17 | $2.17 | 47,400 | — | — |
| 2013-02-06 | $2.21 | $2.21 | 84,400 | — | — |
| 2013-02-05 | $2.20 | $2.20 | 162,300 | — | — |
| 2013-02-04 | $2.22 | $2.22 | 94,800 | — | — |
| 2013-02-01 | $2.14 | $2.14 | 105,100 | — | — |
| 2013-01-31 | $2.09 | $2.09 | 65,800 | — | — |
| 2013-01-30 | $2.09 | $2.09 | 93,300 | — | — |
| 2013-01-29 | $2.11 | $2.11 | 82,200 | — | — |
| 2013-01-28 | $2.03 | $2.03 | 173,800 | — | — |
| 2013-01-25 | $2.06 | $2.06 | 175,100 | — | — |
| 2013-01-24 | $2.16 | $2.16 | 187,700 | — | — |
| 2013-01-23 | $2.25 | $2.25 | 103,400 | — | — |
| 2013-01-22 | $2.39 | $2.39 | 138,900 | — | — |
| 2013-01-18 | $2.39 | $2.39 | 133,300 | — | — |
| 2013-01-17 | $2.40 | $2.40 | 116,200 | — | — |
| 2013-01-16 | $2.31 | $2.31 | 178,600 | — | — |
| 2013-01-15 | $2.46 | $2.46 | 142,100 | — | — |
| 2013-01-14 | $2.42 | $2.42 | 178,800 | — | — |
| 2013-01-11 | $2.36 | $2.36 | 225,400 | — | — |
| 2013-01-10 | $2.32 | $2.32 | 186,100 | — | — |
| 2013-01-09 | $2.20 | $2.20 | 150,500 | — | — |
| 2013-01-08 | $2.12 | $2.12 | 160,300 | — | — |
| 2013-01-07 | $2.12 | $2.12 | 214,600 | — | — |
| 2013-01-04 | $2.15 | $2.15 | 187,400 | — | — |
| 2013-01-03 | $2.17 | $2.17 | 258,600 | — | — |
| 2013-01-02 | $2.35 | $2.35 | 189,000 | — | — |