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
- 2008-07-25 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 | $1.38 | $1.38 | 2,625,900 | — | — |
| 2013-12-30 | $1.42 | $1.42 | 2,561,200 | — | — |
| 2013-12-27 | $1.27 | $1.27 | 1,608,200 | — | — |
| 2013-12-26 | $1.34 | $1.34 | 2,564,300 | — | — |
| 2013-12-24 | $1.14 | $1.14 | 258,800 | — | — |
| 2013-12-23 | $1.14 | $1.14 | 697,400 | — | — |
| 2013-12-20 | $1.13 | $1.13 | 1,071,300 | — | — |
| 2013-12-19 | $1.13 | $1.13 | 1,553,000 | — | — |
| 2013-12-18 | $1.24 | $1.24 | 1,420,800 | — | — |
| 2013-12-17 | $1.16 | $1.16 | 299,500 | — | — |
| 2013-12-16 | $1.16 | $1.16 | 331,500 | — | — |
| 2013-12-13 | $1.13 | $1.13 | 558,800 | — | — |
| 2013-12-12 | $1.15 | $1.15 | 167,400 | — | — |
| 2013-12-11 | $1.14 | $1.14 | 432,900 | — | — |
| 2013-12-10 | $1.14 | $1.14 | 177,600 | — | — |
| 2013-12-09 | $1.15 | $1.15 | 645,300 | — | — |
| 2013-12-06 | $1.16 | $1.16 | 436,600 | — | — |
| 2013-12-05 | $1.15 | $1.15 | 821,200 | — | — |
| 2013-12-04 | $1.14 | $1.14 | 887,200 | — | — |
| 2013-12-03 | $1.11 | $1.11 | 558,000 | — | — |
| 2013-12-02 | $1.14 | $1.14 | 525,400 | — | — |
| 2013-11-29 | $1.17 | $1.17 | 107,900 | — | — |
| 2013-11-27 | $1.16 | $1.16 | 477,400 | — | — |
| 2013-11-26 | $1.14 | $1.14 | 576,900 | — | — |
| 2013-11-25 | $1.18 | $1.18 | 551,700 | — | — |
| 2013-11-22 | $1.16 | $1.16 | 388,000 | — | — |
| 2013-11-21 | $1.12 | $1.12 | 215,000 | — | — |
| 2013-11-20 | $1.08 | $1.08 | 356,300 | — | — |
| 2013-11-19 | $1.09 | $1.09 | 225,300 | — | — |
| 2013-11-18 | $1.11 | $1.11 | 438,100 | — | — |
| 2013-11-15 | $1.12 | $1.12 | 657,800 | — | — |
| 2013-11-14 | $1.10 | $1.10 | 278,500 | — | — |
| 2013-11-13 | $1.13 | $1.13 | 463,800 | — | — |
| 2013-11-12 | $1.18 | $1.18 | 155,700 | — | — |
| 2013-11-11 | $1.17 | $1.17 | 126,700 | — | — |
| 2013-11-08 | $1.16 | $1.16 | 206,400 | — | — |
| 2013-11-07 | $1.11 | $1.11 | 325,000 | — | — |
| 2013-11-06 | $1.15 | $1.15 | 559,700 | — | — |
| 2013-11-05 | $1.23 | $1.23 | 932,500 | — | — |
| 2013-11-04 | $1.20 | $1.20 | 1,136,900 | — | — |
| 2013-11-01 | $1.14 | $1.14 | 828,500 | — | — |
| 2013-10-31 | $1.05 | $1.05 | 289,600 | — | — |
| 2013-10-30 | $1.05 | $1.05 | 485,700 | — | — |
| 2013-10-29 | $1.12 | $1.12 | 320,400 | — | — |
| 2013-10-28 | $1.18 | $1.18 | 335,000 | — | — |
| 2013-10-25 | $1.15 | $1.15 | 389,300 | — | — |
| 2013-10-24 | $1.15 | $1.15 | 728,900 | — | — |
| 2013-10-23 | $1.05 | $1.05 | 226,100 | — | — |
| 2013-10-22 | $1.07 | $1.07 | 339,300 | — | — |
| 2013-10-21 | $1.01 | $1.01 | 222,300 | — | — |
| 2013-10-18 | $1.04 | $1.04 | 244,300 | — | — |
| 2013-10-17 | $1.04 | $1.04 | 414,500 | — | — |
| 2013-10-16 | $1.02 | $1.02 | 299,300 | — | — |
| 2013-10-15 | $1.03 | $1.03 | 208,000 | — | — |
| 2013-10-14 | $1.08 | $1.08 | 301,200 | — | — |
| 2013-10-11 | $1.08 | $1.08 | 201,700 | — | — |
| 2013-10-10 | $1.05 | $1.05 | 173,900 | — | — |
| 2013-10-09 | $1.03 | $1.03 | 171,200 | — | — |
| 2013-10-08 | $1.02 | $1.02 | 263,400 | — | — |
| 2013-10-07 | $1.05 | $1.05 | 284,800 | — | — |
| 2013-10-04 | $1.07 | $1.07 | 118,800 | — | — |
| 2013-10-03 | $1.07 | $1.07 | 195,200 | — | — |
| 2013-10-02 | $1.11 | $1.11 | 212,500 | — | — |
| 2013-10-01 | $1.12 | $1.12 | 239,700 | — | — |
| 2013-09-30 | $1.16 | $1.16 | 508,300 | — | — |
| 2013-09-27 | $1.05 | $1.05 | 907,600 | — | — |
| 2013-09-26 | $1.08 | $1.08 | 257,000 | — | — |
| 2013-09-25 | $1.06 | $1.06 | 227,500 | — | — |
| 2013-09-24 | $0.99 | $0.99 | 322,700 | — | — |
| 2013-09-23 | $1.03 | $1.03 | 210,800 | — | — |
| 2013-09-20 | $1.05 | $1.05 | 321,100 | — | — |
| 2013-09-19 | $1.05 | $1.05 | 344,800 | — | — |
| 2013-09-18 | $1.04 | $1.04 | 270,900 | — | — |
| 2013-09-17 | $1.01 | $1.01 | 444,900 | — | — |
| 2013-09-16 | $1.01 | $1.01 | 437,400 | — | — |
| 2013-09-13 | $1.02 | $1.02 | 336,200 | — | — |
| 2013-09-12 | $1.04 | $1.04 | 122,300 | — | — |
| 2013-09-11 | $1.03 | $1.03 | 168,800 | — | — |
| 2013-09-10 | $1.07 | $1.07 | 236,400 | — | — |
| 2013-09-09 | $1.09 | $1.09 | 225,800 | — | — |
| 2013-09-06 | $1.11 | $1.11 | 295,100 | — | — |
| 2013-09-05 | $1.11 | $1.11 | 187,300 | — | — |
| 2013-09-04 | $1.05 | $1.05 | 111,200 | — | — |
| 2013-09-03 | $1.03 | $1.03 | 138,000 | — | — |
| 2013-08-30 | $1.03 | $1.03 | 218,100 | — | — |
| 2013-08-29 | $1.05 | $1.05 | 170,400 | — | — |
| 2013-08-28 | $1.04 | $1.04 | 289,400 | — | — |
| 2013-08-27 | $1.04 | $1.04 | 259,900 | — | — |
| 2013-08-26 | $1.09 | $1.09 | 74,900 | — | — |
| 2013-08-23 | $1.12 | $1.12 | 150,700 | — | — |
| 2013-08-22 | $1.14 | $1.14 | 94,200 | — | — |
| 2013-08-21 | $1.11 | $1.11 | 270,100 | — | — |
| 2013-08-20 | $1.13 | $1.13 | 276,700 | — | — |
| 2013-08-19 | $1.07 | $1.07 | 402,400 | — | — |
| 2013-08-16 | $1.08 | $1.08 | 547,500 | — | — |
| 2013-08-15 | $1.06 | $1.06 | 2,424,900 | — | — |
| 2013-08-14 | $1.16 | $1.16 | 554,500 | — | — |
| 2013-08-13 | $1.21 | $1.21 | 272,900 | — | — |
| 2013-08-12 | $1.18 | $1.18 | 439,900 | — | — |
| 2013-08-09 | $1.19 | $1.19 | 239,600 | — | — |
| 2013-08-08 | $1.16 | $1.16 | 401,800 | — | — |
| 2013-08-07 | $1.13 | $1.13 | 314,200 | — | — |
| 2013-08-06 | $1.15 | $1.15 | 442,200 | — | — |
| 2013-08-05 | $1.17 | $1.17 | 774,000 | — | — |
| 2013-08-02 | $1.20 | $1.20 | 314,000 | — | — |
| 2013-08-01 | $1.19 | $1.19 | 555,900 | — | — |
| 2013-07-31 | $1.17 | $1.17 | 1,029,100 | — | — |
| 2013-07-30 | $1.25 | $1.25 | 799,600 | — | — |
| 2013-07-29 | $1.31 | $1.31 | 1,196,000 | — | — |
| 2013-07-26 | $1.30 | $1.30 | 741,100 | — | — |
| 2013-07-25 | $1.28 | $1.28 | 492,000 | — | — |
| 2013-07-24 | $1.27 | $1.27 | 347,100 | — | — |
| 2013-07-23 | $1.31 | $1.31 | 890,700 | — | — |
| 2013-07-22 | $1.34 | $1.34 | 1,381,200 | — | — |
| 2013-07-19 | $1.17 | $1.17 | 569,500 | — | — |
| 2013-07-18 | $1.08 | $1.08 | 590,300 | — | — |
| 2013-07-17 | $1.11 | $1.11 | 237,500 | — | — |
| 2013-07-16 | $1.12 | $1.12 | 346,500 | — | — |
| 2013-07-15 | $1.17 | $1.17 | 482,300 | — | — |
| 2013-07-12 | $1.16 | $1.16 | 740,900 | — | — |
| 2013-07-11 | $1.25 | $1.25 | 545,700 | — | — |
| 2013-07-10 | $1.27 | $1.27 | 378,600 | — | — |
| 2013-07-09 | $1.28 | $1.28 | 392,200 | — | — |
| 2013-07-08 | $1.29 | $1.29 | 679,300 | — | — |
| 2013-07-05 | $1.27 | $1.27 | 603,400 | — | — |
| 2013-07-03 | $1.31 | $1.31 | 424,200 | — | — |
| 2013-07-02 | $1.28 | $1.28 | 836,400 | — | — |
| 2013-07-01 | $1.33 | $1.33 | 1,006,500 | — | — |
| 2013-06-28 | $1.34 | $1.34 | 10,350,500 | — | — |
| 2013-06-27 | $1.29 | $1.29 | 1,072,400 | — | — |
| 2013-06-26 | $1.22 | $1.22 | 860,800 | — | — |
| 2013-06-25 | $1.28 | $1.28 | 981,900 | — | — |
| 2013-06-24 | $1.19 | $1.19 | 818,000 | — | — |
| 2013-06-21 | $1.15 | $1.15 | 279,400 | — | — |
| 2013-06-20 | $1.11 | $1.11 | 927,200 | — | — |
| 2013-06-19 | $1.19 | $1.19 | 539,100 | — | — |
| 2013-06-18 | $1.20 | $1.20 | 898,600 | — | — |
| 2013-06-17 | $1.14 | $1.14 | 1,752,000 | — | — |
| 2013-06-14 | $1.07 | $1.07 | 245,100 | — | — |
| 2013-06-13 | $1.07 | $1.07 | 284,100 | — | — |
| 2013-06-12 | $1.10 | $1.10 | 358,700 | — | — |
| 2013-06-11 | $1.03 | $1.03 | 450,900 | — | — |
| 2013-06-10 | $1.06 | $1.06 | 392,200 | — | — |
| 2013-06-07 | $1.08 | $1.08 | 202,400 | — | — |
| 2013-06-06 | $1.09 | $1.09 | 442,200 | — | — |
| 2013-06-05 | $1.15 | $1.15 | 814,100 | — | — |
| 2013-06-04 | $1.18 | $1.18 | 619,100 | — | — |
| 2013-06-03 | $1.13 | $1.13 | 771,400 | — | — |
| 2013-05-31 | $1.08 | $1.08 | 570,300 | — | — |
| 2013-05-30 | $1.00 | $1.00 | 330,000 | — | — |
| 2013-05-29 | $0.95 | $0.95 | 239,600 | — | — |
| 2013-05-28 | $0.92 | $0.92 | 606,000 | — | — |
| 2013-05-24 | $0.93 | $0.93 | 614,700 | — | — |
| 2013-05-23 | $0.92 | $0.92 | 178,000 | — | — |
| 2013-05-22 | $0.89 | $0.89 | 125,900 | — | — |
| 2013-05-21 | $0.90 | $0.90 | 290,900 | — | — |
| 2013-05-20 | $0.90 | $0.90 | 111,700 | — | — |
| 2013-05-17 | $0.90 | $0.90 | 145,400 | — | — |
| 2013-05-16 | $0.93 | $0.93 | 174,900 | — | — |
| 2013-05-15 | $0.88 | $0.88 | 390,200 | — | — |
| 2013-05-14 | $0.89 | $0.89 | 207,500 | — | — |
| 2013-05-13 | $0.88 | $0.88 | 144,700 | — | — |
| 2013-05-10 | $0.93 | $0.93 | 225,000 | — | — |
| 2013-05-09 | $0.90 | $0.90 | 174,500 | — | — |
| 2013-05-08 | $0.91 | $0.91 | 422,800 | — | — |
| 2013-05-07 | $0.87 | $0.87 | 232,100 | — | — |
| 2013-05-06 | $0.84 | $0.84 | 281,500 | — | — |
| 2013-05-03 | $0.83 | $0.83 | 200,200 | — | — |
| 2013-05-02 | $0.80 | $0.80 | 207,600 | — | — |
| 2013-05-01 | $0.80 | $0.80 | 60,700 | — | — |
| 2013-04-30 | $0.82 | $0.82 | 310,000 | — | — |
| 2013-04-29 | $0.79 | $0.79 | 271,800 | — | — |
| 2013-04-26 | $0.81 | $0.81 | 229,000 | — | — |
| 2013-04-25 | $0.76 | $0.76 | 133,300 | — | — |
| 2013-04-24 | $0.76 | $0.76 | 297,800 | — | — |
| 2013-04-23 | $0.77 | $0.77 | 243,600 | — | — |
| 2013-04-22 | $0.78 | $0.78 | 163,800 | — | — |
| 2013-04-19 | $0.78 | $0.78 | 106,700 | — | — |
| 2013-04-18 | $0.78 | $0.78 | 309,100 | — | — |
| 2013-04-17 | $0.79 | $0.79 | 315,900 | — | — |
| 2013-04-16 | $0.83 | $0.83 | 212,900 | — | — |
| 2013-04-15 | $0.84 | $0.84 | 554,600 | — | — |
| 2013-04-12 | $0.92 | $0.92 | 189,300 | — | — |
| 2013-04-11 | $0.90 | $0.90 | 73,400 | — | — |
| 2013-04-10 | $0.90 | $0.90 | 99,600 | — | — |
| 2013-04-09 | $0.87 | $0.87 | 190,000 | — | — |
| 2013-04-08 | $0.90 | $0.90 | 103,000 | — | — |
| 2013-04-05 | $0.88 | $0.88 | 123,600 | — | — |
| 2013-04-04 | $0.90 | $0.90 | 125,400 | — | — |
| 2013-04-03 | $0.89 | $0.89 | 309,900 | — | — |
| 2013-04-02 | $0.91 | $0.91 | 172,100 | — | — |
| 2013-04-01 | $0.93 | $0.93 | 66,200 | — | — |
| 2013-03-28 | $0.97 | $0.97 | 192,400 | — | — |
| 2013-03-27 | $0.94 | $0.94 | 225,700 | — | — |
| 2013-03-26 | $0.91 | $0.91 | 233,000 | — | — |
| 2013-03-25 | $0.88 | $0.88 | 399,400 | — | — |
| 2013-03-22 | $0.88 | $0.88 | 177,100 | — | — |
| 2013-03-21 | $0.89 | $0.89 | 192,500 | — | — |
| 2013-03-20 | $0.92 | $0.92 | 48,300 | — | — |
| 2013-03-19 | $0.93 | $0.93 | 231,700 | — | — |
| 2013-03-18 | $0.90 | $0.90 | 96,100 | — | — |
| 2013-03-15 | $0.90 | $0.90 | 93,100 | — | — |
| 2013-03-14 | $0.90 | $0.90 | 198,300 | — | — |
| 2013-03-13 | $0.91 | $0.91 | 202,600 | — | — |
| 2013-03-12 | $0.91 | $0.91 | 326,300 | — | — |
| 2013-03-11 | $0.86 | $0.86 | 156,900 | — | — |
| 2013-03-08 | $0.82 | $0.82 | 273,500 | — | — |
| 2013-03-07 | $0.75 | $0.75 | 231,600 | — | — |
| 2013-03-06 | $0.75 | $0.75 | 256,400 | — | — |
| 2013-03-05 | $0.75 | $0.75 | 193,400 | — | — |
| 2013-03-04 | $0.78 | $0.78 | 316,700 | — | — |
| 2013-03-01 | $0.76 | $0.76 | 131,800 | — | — |
| 2013-02-28 | $0.76 | $0.76 | 212,700 | — | — |
| 2013-02-27 | $0.75 | $0.75 | 242,300 | — | — |
| 2013-02-26 | $0.76 | $0.76 | 131,900 | — | — |
| 2013-02-25 | $0.74 | $0.74 | 159,300 | — | — |
| 2013-02-22 | $0.75 | $0.75 | 108,300 | — | — |
| 2013-02-21 | $0.75 | $0.75 | 328,400 | — | — |
| 2013-02-20 | $0.74 | $0.74 | 470,500 | — | — |
| 2013-02-19 | $0.77 | $0.77 | 140,300 | — | — |
| 2013-02-15 | $0.77 | $0.77 | 327,800 | — | — |
| 2013-02-14 | $0.80 | $0.80 | 176,300 | — | — |
| 2013-02-13 | $0.80 | $0.80 | 208,900 | — | — |
| 2013-02-12 | $0.79 | $0.79 | 623,500 | — | — |
| 2013-02-11 | $0.85 | $0.85 | 112,800 | — | — |
| 2013-02-08 | $0.87 | $0.87 | 268,400 | — | — |
| 2013-02-07 | $0.90 | $0.90 | 136,100 | — | — |
| 2013-02-06 | $0.91 | $0.91 | 58,400 | — | — |
| 2013-02-05 | $0.90 | $0.90 | 89,400 | — | — |
| 2013-02-04 | $0.88 | $0.88 | 131,800 | — | — |
| 2013-02-01 | $0.90 | $0.90 | 79,900 | — | — |
| 2013-01-31 | $0.89 | $0.89 | 158,000 | — | — |
| 2013-01-30 | $0.89 | $0.89 | 91,200 | — | — |
| 2013-01-29 | $0.89 | $0.89 | 120,600 | — | — |
| 2013-01-28 | $0.87 | $0.87 | 176,500 | — | — |
| 2013-01-25 | $0.88 | $0.88 | 120,800 | — | — |
| 2013-01-24 | $0.92 | $0.92 | 175,200 | — | — |
| 2013-01-23 | $0.90 | $0.90 | 140,600 | — | — |
| 2013-01-22 | $0.95 | $0.95 | 116,900 | — | — |
| 2013-01-18 | $0.93 | $0.93 | 209,400 | — | — |
| 2013-01-17 | $0.96 | $0.96 | 279,200 | — | — |
| 2013-01-16 | $0.92 | $0.92 | 42,400 | — | — |
| 2013-01-15 | $0.92 | $0.92 | 96,100 | — | — |
| 2013-01-14 | $0.90 | $0.90 | 99,000 | — | — |
| 2013-01-11 | $0.91 | $0.91 | 141,200 | — | — |
| 2013-01-10 | $0.92 | $0.92 | 273,600 | — | — |
| 2013-01-09 | $0.90 | $0.90 | 179,300 | — | — |
| 2013-01-08 | $0.86 | $0.86 | 90,400 | — | — |
| 2013-01-07 | $0.84 | $0.84 | 97,800 | — | — |
| 2013-01-04 | $0.85 | $0.85 | 107,300 | — | — |
| 2013-01-03 | $0.86 | $0.86 | 108,500 | — | — |
| 2013-01-02 | $0.87 | $0.87 | 176,500 | — | — |