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
- 1984-11-29 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 | $0.38 | $0.38 | 1,147,500 | — | — |
| 2013-12-30 | $0.42 | $0.42 | 1,594,400 | — | — |
| 2013-12-27 | $0.36 | $0.36 | 869,800 | — | — |
| 2013-12-26 | $0.36 | $0.36 | 666,600 | — | — |
| 2013-12-24 | $0.36 | $0.36 | 757,600 | — | — |
| 2013-12-23 | $0.36 | $0.36 | 370,700 | — | — |
| 2013-12-20 | $0.38 | $0.38 | 288,200 | — | — |
| 2013-12-19 | $0.37 | $0.37 | 413,300 | — | — |
| 2013-12-18 | $0.39 | $0.39 | 303,900 | — | — |
| 2013-12-17 | $0.37 | $0.37 | 290,500 | — | — |
| 2013-12-16 | $0.37 | $0.37 | 179,500 | — | — |
| 2013-12-13 | $0.37 | $0.37 | 370,500 | — | — |
| 2013-12-12 | $0.35 | $0.35 | 325,400 | — | — |
| 2013-12-11 | $0.35 | $0.35 | 323,100 | — | — |
| 2013-12-10 | $0.36 | $0.36 | 830,300 | — | — |
| 2013-12-09 | $0.35 | $0.35 | 251,100 | — | — |
| 2013-12-06 | $0.35 | $0.35 | 358,600 | — | — |
| 2013-12-05 | $0.34 | $0.34 | 203,500 | — | — |
| 2013-12-04 | $0.35 | $0.35 | 244,300 | — | — |
| 2013-12-03 | $0.34 | $0.34 | 598,200 | — | — |
| 2013-12-02 | $0.36 | $0.36 | 616,600 | — | — |
| 2013-11-29 | $0.37 | $0.37 | 136,300 | — | — |
| 2013-11-27 | $0.36 | $0.36 | 851,400 | — | — |
| 2013-11-26 | $0.36 | $0.36 | 453,300 | — | — |
| 2013-11-25 | $0.38 | $0.38 | 957,000 | — | — |
| 2013-11-22 | $0.41 | $0.41 | 346,800 | — | — |
| 2013-11-21 | $0.43 | $0.43 | 325,300 | — | — |
| 2013-11-20 | $0.44 | $0.44 | 316,400 | — | — |
| 2013-11-19 | $0.44 | $0.44 | 290,400 | — | — |
| 2013-11-18 | $0.44 | $0.44 | 219,200 | — | — |
| 2013-11-15 | $0.45 | $0.45 | 247,900 | — | — |
| 2013-11-14 | $0.44 | $0.44 | 299,200 | — | — |
| 2013-11-13 | $0.45 | $0.45 | 341,100 | — | — |
| 2013-11-12 | $0.44 | $0.44 | 226,800 | — | — |
| 2013-11-11 | $0.45 | $0.45 | 80,400 | — | — |
| 2013-11-08 | $0.45 | $0.45 | 245,700 | — | — |
| 2013-11-07 | $0.46 | $0.46 | 582,000 | — | — |
| 2013-11-06 | $0.45 | $0.45 | 629,000 | — | — |
| 2013-11-05 | $0.45 | $0.45 | 223,700 | — | — |
| 2013-11-04 | $0.43 | $0.43 | 200,000 | — | — |
| 2013-11-01 | $0.43 | $0.43 | 677,600 | — | — |
| 2013-10-31 | $0.43 | $0.43 | 476,500 | — | — |
| 2013-10-30 | $0.46 | $0.46 | 499,800 | — | — |
| 2013-10-29 | $0.45 | $0.45 | 296,800 | — | — |
| 2013-10-28 | $0.46 | $0.46 | 478,100 | — | — |
| 2013-10-25 | $0.46 | $0.46 | 533,200 | — | — |
| 2013-10-24 | $0.46 | $0.46 | 609,100 | — | — |
| 2013-10-23 | $0.46 | $0.46 | 379,300 | — | — |
| 2013-10-22 | $0.45 | $0.45 | 1,090,000 | — | — |
| 2013-10-21 | $0.45 | $0.45 | 382,300 | — | — |
| 2013-10-18 | $0.45 | $0.45 | 493,900 | — | — |
| 2013-10-17 | $0.47 | $0.47 | 596,600 | — | — |
| 2013-10-16 | $0.45 | $0.45 | 346,200 | — | — |
| 2013-10-15 | $0.45 | $0.45 | 390,000 | — | — |
| 2013-10-14 | $0.46 | $0.46 | 262,900 | — | — |
| 2013-10-11 | $0.44 | $0.44 | 264,600 | — | — |
| 2013-10-10 | $0.43 | $0.43 | 649,700 | — | — |
| 2013-10-09 | $0.45 | $0.45 | 632,800 | — | — |
| 2013-10-08 | $0.45 | $0.45 | 645,700 | — | — |
| 2013-10-07 | $0.45 | $0.45 | 1,012,400 | — | — |
| 2013-10-04 | $0.45 | $0.45 | 572,200 | — | — |
| 2013-10-03 | $0.43 | $0.43 | 951,600 | — | — |
| 2013-10-02 | $0.43 | $0.43 | 1,168,500 | — | — |
| 2013-10-01 | $0.46 | $0.46 | 1,092,300 | — | — |
| 2013-09-30 | $0.46 | $0.46 | 901,000 | — | — |
| 2013-09-27 | $0.45 | $0.45 | 2,248,400 | — | — |
| 2013-09-26 | $0.49 | $0.49 | 4,015,700 | — | — |
| 2013-09-25 | $0.59 | $0.59 | 1,166,300 | — | — |
| 2013-09-24 | $0.68 | $0.68 | 892,100 | — | — |
| 2013-09-23 | $0.64 | $0.64 | 1,561,000 | — | — |
| 2013-09-20 | $0.67 | $0.67 | 12,713,700 | — | — |
| 2013-09-19 | $0.75 | $0.75 | 1,432,900 | — | — |
| 2013-09-18 | $0.83 | $0.83 | 2,408,300 | — | — |
| 2013-09-17 | $0.81 | $0.81 | 1,052,000 | — | — |
| 2013-09-16 | $0.72 | $0.72 | 596,700 | — | — |
| 2013-09-13 | $0.69 | $0.69 | 885,200 | — | — |
| 2013-09-12 | $0.71 | $0.71 | 604,000 | — | — |
| 2013-09-11 | $0.72 | $0.72 | 327,000 | — | — |
| 2013-09-10 | $0.72 | $0.72 | 586,200 | — | — |
| 2013-09-09 | $0.75 | $0.75 | 444,400 | — | — |
| 2013-09-06 | $0.76 | $0.76 | 283,700 | — | — |
| 2013-09-05 | $0.76 | $0.76 | 461,100 | — | — |
| 2013-09-04 | $0.77 | $0.77 | 662,800 | — | — |
| 2013-09-03 | $0.79 | $0.79 | 491,400 | — | — |
| 2013-08-30 | $0.78 | $0.78 | 490,300 | — | — |
| 2013-08-29 | $0.81 | $0.81 | 1,383,700 | — | — |
| 2013-08-28 | $0.80 | $0.80 | 814,100 | — | — |
| 2013-08-27 | $0.85 | $0.85 | 1,230,600 | — | — |
| 2013-08-26 | $1.00 | $1.00 | 560,000 | — | — |
| 2013-08-23 | $1.05 | $1.05 | 1,168,100 | — | — |
| 2013-08-22 | $1.07 | $1.07 | 500,800 | — | — |
| 2013-08-21 | $1.05 | $1.05 | 643,400 | — | — |
| 2013-08-20 | $1.10 | $1.10 | 833,500 | — | — |
| 2013-08-19 | $1.04 | $1.04 | 495,700 | — | — |
| 2013-08-16 | $1.06 | $1.06 | 924,200 | — | — |
| 2013-08-15 | $1.08 | $1.08 | 1,301,100 | — | — |
| 2013-08-14 | $0.92 | $0.92 | 672,200 | — | — |
| 2013-08-13 | $0.86 | $0.86 | 919,800 | — | — |
| 2013-08-12 | $0.94 | $0.94 | 755,500 | — | — |
| 2013-08-09 | $0.82 | $0.82 | 593,500 | — | — |
| 2013-08-08 | $0.80 | $0.80 | 565,300 | — | — |
| 2013-08-07 | $0.73 | $0.73 | 285,900 | — | — |
| 2013-08-06 | $0.71 | $0.71 | 488,500 | — | — |
| 2013-08-05 | $0.77 | $0.77 | 228,600 | — | — |
| 2013-08-02 | $0.80 | $0.80 | 435,200 | — | — |
| 2013-08-01 | $0.82 | $0.82 | 380,700 | — | — |
| 2013-07-31 | $0.86 | $0.86 | 419,300 | — | — |
| 2013-07-30 | $0.85 | $0.85 | 193,100 | — | — |
| 2013-07-29 | $0.84 | $0.84 | 280,500 | — | — |
| 2013-07-26 | $0.85 | $0.85 | 344,800 | — | — |
| 2013-07-25 | $0.85 | $0.85 | 278,900 | — | — |
| 2013-07-24 | $0.83 | $0.83 | 1,410,400 | — | — |
| 2013-07-23 | $0.91 | $0.91 | 1,065,600 | — | — |
| 2013-07-22 | $0.82 | $0.82 | 1,119,300 | — | — |
| 2013-07-19 | $0.80 | $0.80 | 446,200 | — | — |
| 2013-07-18 | $0.77 | $0.77 | 545,800 | — | — |
| 2013-07-17 | $0.77 | $0.77 | 719,000 | — | — |
| 2013-07-16 | $0.83 | $0.83 | 578,100 | — | — |
| 2013-07-15 | $0.82 | $0.82 | 216,400 | — | — |
| 2013-07-12 | $0.86 | $0.86 | 303,000 | — | — |
| 2013-07-11 | $0.86 | $0.86 | 490,400 | — | — |
| 2013-07-10 | $0.85 | $0.85 | 297,600 | — | — |
| 2013-07-09 | $0.82 | $0.82 | 554,200 | — | — |
| 2013-07-08 | $0.89 | $0.89 | 288,400 | — | — |
| 2013-07-05 | $0.94 | $0.94 | 473,600 | — | — |
| 2013-07-03 | $0.98 | $0.98 | 211,000 | — | — |
| 2013-07-02 | $0.94 | $0.94 | 433,700 | — | — |
| 2013-07-01 | $0.98 | $0.98 | 691,500 | — | — |
| 2013-06-28 | $0.97 | $0.97 | 5,706,000 | — | — |
| 2013-06-27 | $0.97 | $0.97 | 822,900 | — | — |
| 2013-06-26 | $0.97 | $0.97 | 467,500 | — | — |
| 2013-06-25 | $1.01 | $1.01 | 629,000 | — | — |
| 2013-06-24 | $1.01 | $1.01 | 1,008,100 | — | — |
| 2013-06-21 | $1.01 | $1.01 | 1,985,600 | — | — |
| 2013-06-20 | $1.09 | $1.09 | 1,114,400 | — | — |
| 2013-06-19 | $1.18 | $1.18 | 384,700 | — | — |
| 2013-06-18 | $1.22 | $1.22 | 356,900 | — | — |
| 2013-06-17 | $1.25 | $1.25 | 545,500 | — | — |
| 2013-06-14 | $1.28 | $1.28 | 332,400 | — | — |
| 2013-06-13 | $1.35 | $1.35 | 311,600 | — | — |
| 2013-06-12 | $1.37 | $1.37 | 313,100 | — | — |
| 2013-06-11 | $1.33 | $1.33 | 306,100 | — | — |
| 2013-06-10 | $1.40 | $1.40 | 264,600 | — | — |
| 2013-06-07 | $1.44 | $1.44 | 413,900 | — | — |
| 2013-06-06 | $1.50 | $1.50 | 411,700 | — | — |
| 2013-06-05 | $1.44 | $1.44 | 332,000 | — | — |
| 2013-06-04 | $1.47 | $1.47 | 370,300 | — | — |
| 2013-06-03 | $1.49 | $1.49 | 695,000 | — | — |
| 2013-05-31 | $1.47 | $1.47 | 762,900 | — | — |
| 2013-05-30 | $1.50 | $1.50 | 773,700 | — | — |
| 2013-05-29 | $1.44 | $1.44 | 534,400 | — | — |
| 2013-05-28 | $1.32 | $1.32 | 261,700 | — | — |
| 2013-05-24 | $1.34 | $1.34 | 372,500 | — | — |
| 2013-05-23 | $1.31 | $1.31 | 393,200 | — | — |
| 2013-05-22 | $1.26 | $1.26 | 465,000 | — | — |
| 2013-05-21 | $1.25 | $1.25 | 401,500 | — | — |
| 2013-05-20 | $1.27 | $1.27 | 594,700 | — | — |
| 2013-05-17 | $1.23 | $1.23 | 560,600 | — | — |
| 2013-05-16 | $1.31 | $1.31 | 265,400 | — | — |
| 2013-05-15 | $1.32 | $1.32 | 484,400 | — | — |
| 2013-05-14 | $1.45 | $1.45 | 266,100 | — | — |
| 2013-05-13 | $1.49 | $1.49 | 188,200 | — | — |
| 2013-05-10 | $1.55 | $1.55 | 295,900 | — | — |
| 2013-05-09 | $1.51 | $1.51 | 297,000 | — | — |
| 2013-05-08 | $1.61 | $1.61 | 406,100 | — | — |
| 2013-05-07 | $1.55 | $1.55 | 299,400 | — | — |
| 2013-05-06 | $1.59 | $1.59 | 140,600 | — | — |
| 2013-05-03 | $1.62 | $1.62 | 202,100 | — | — |
| 2013-05-02 | $1.58 | $1.58 | 284,400 | — | — |
| 2013-05-01 | $1.60 | $1.60 | 380,500 | — | — |
| 2013-04-30 | $1.68 | $1.68 | 307,900 | — | — |
| 2013-04-29 | $1.63 | $1.63 | 211,700 | — | — |
| 2013-04-26 | $1.58 | $1.58 | 453,700 | — | — |
| 2013-04-25 | $1.66 | $1.66 | 679,200 | — | — |
| 2013-04-24 | $1.65 | $1.65 | 487,700 | — | — |
| 2013-04-23 | $1.54 | $1.54 | 269,300 | — | — |
| 2013-04-22 | $1.60 | $1.60 | 427,700 | — | — |
| 2013-04-19 | $1.58 | $1.58 | 384,500 | — | — |
| 2013-04-18 | $1.60 | $1.60 | 516,900 | — | — |
| 2013-04-17 | $1.51 | $1.51 | 918,000 | — | — |
| 2013-04-16 | $1.62 | $1.62 | 948,300 | — | — |
| 2013-04-15 | $1.51 | $1.51 | 1,174,400 | — | — |
| 2013-04-12 | $1.67 | $1.67 | 638,900 | — | — |
| 2013-04-11 | $1.84 | $1.84 | 190,400 | — | — |
| 2013-04-10 | $1.84 | $1.84 | 250,700 | — | — |
| 2013-04-09 | $1.90 | $1.90 | 319,400 | — | — |
| 2013-04-08 | $1.84 | $1.84 | 210,300 | — | — |
| 2013-04-05 | $1.89 | $1.89 | 405,100 | — | — |
| 2013-04-04 | $1.87 | $1.87 | 392,700 | — | — |
| 2013-04-03 | $1.74 | $1.74 | 617,000 | — | — |
| 2013-04-02 | $1.84 | $1.84 | 524,500 | — | — |
| 2013-04-01 | $2.01 | $2.01 | 441,600 | — | — |
| 2013-03-28 | $2.16 | $2.16 | 198,400 | — | — |
| 2013-03-27 | $2.20 | $2.20 | 334,300 | — | — |
| 2013-03-26 | $2.04 | $2.04 | 433,700 | — | — |
| 2013-03-25 | $2.21 | $2.21 | 328,000 | — | — |
| 2013-03-22 | $2.29 | $2.29 | 158,000 | — | — |
| 2013-03-21 | $2.31 | $2.31 | 287,300 | — | — |
| 2013-03-20 | $2.27 | $2.27 | 250,100 | — | — |
| 2013-03-19 | $2.28 | $2.28 | 532,800 | — | — |
| 2013-03-18 | $2.22 | $2.22 | 317,500 | — | — |
| 2013-03-15 | $2.24 | $2.24 | 2,994,700 | — | — |
| 2013-03-14 | $2.04 | $2.04 | 465,500 | — | — |
| 2013-03-13 | $2.06 | $2.06 | 503,400 | — | — |
| 2013-03-12 | $2.20 | $2.20 | 383,600 | — | — |
| 2013-03-11 | $2.15 | $2.15 | 639,900 | — | — |
| 2013-03-08 | $2.17 | $2.17 | 576,100 | — | — |
| 2013-03-07 | $2.04 | $2.04 | 521,000 | — | — |
| 2013-03-06 | $1.98 | $1.98 | 879,100 | — | — |
| 2013-03-05 | $1.68 | $1.68 | 440,500 | — | — |
| 2013-03-04 | $1.72 | $1.72 | 627,200 | — | — |
| 2013-03-01 | $1.81 | $1.81 | 461,500 | — | — |
| 2013-02-28 | $1.85 | $1.85 | 351,700 | — | — |
| 2013-02-27 | $1.90 | $1.90 | 397,900 | — | — |
| 2013-02-26 | $1.93 | $1.93 | 483,900 | — | — |
| 2013-02-25 | $1.98 | $1.98 | 401,400 | — | — |
| 2013-02-22 | $2.02 | $2.02 | 237,300 | — | — |
| 2013-02-21 | $2.03 | $2.03 | 1,047,500 | — | — |
| 2013-02-20 | $1.90 | $1.90 | 645,700 | — | — |
| 2013-02-19 | $2.04 | $2.04 | 554,300 | — | — |
| 2013-02-15 | $2.13 | $2.13 | 539,300 | — | — |
| 2013-02-14 | $2.18 | $2.18 | 298,700 | — | — |
| 2013-02-13 | $2.15 | $2.15 | 540,100 | — | — |
| 2013-02-12 | $2.30 | $2.30 | 466,700 | — | — |
| 2013-02-11 | $2.21 | $2.21 | 543,700 | — | — |
| 2013-02-08 | $2.31 | $2.31 | 196,400 | — | — |
| 2013-02-07 | $2.37 | $2.37 | 220,600 | — | — |
| 2013-02-06 | $2.39 | $2.39 | 295,500 | — | — |
| 2013-02-05 | $2.35 | $2.35 | 294,200 | — | — |
| 2013-02-04 | $2.36 | $2.36 | 257,600 | — | — |
| 2013-02-01 | $2.38 | $2.38 | 347,500 | — | — |
| 2013-01-31 | $2.27 | $2.27 | 560,100 | — | — |
| 2013-01-30 | $2.40 | $2.40 | 353,200 | — | — |
| 2013-01-29 | $2.40 | $2.40 | 313,300 | — | — |
| 2013-01-28 | $2.35 | $2.35 | 321,200 | — | — |
| 2013-01-25 | $2.26 | $2.26 | 707,700 | — | — |
| 2013-01-24 | $2.37 | $2.37 | 670,500 | — | — |
| 2013-01-23 | $2.46 | $2.46 | 344,900 | — | — |
| 2013-01-22 | $2.58 | $2.58 | 378,800 | — | — |
| 2013-01-18 | $2.46 | $2.46 | 562,800 | — | — |
| 2013-01-17 | $2.49 | $2.49 | 462,400 | — | — |
| 2013-01-16 | $2.50 | $2.50 | 256,700 | — | — |
| 2013-01-15 | $2.57 | $2.57 | 355,000 | — | — |
| 2013-01-14 | $2.56 | $2.56 | 326,900 | — | — |
| 2013-01-11 | $2.58 | $2.58 | 160,000 | — | — |
| 2013-01-10 | $2.57 | $2.57 | 349,500 | — | — |
| 2013-01-09 | $2.58 | $2.58 | 245,300 | — | — |
| 2013-01-08 | $2.66 | $2.66 | 312,300 | — | — |
| 2013-01-07 | $2.54 | $2.54 | 302,500 | — | — |
| 2013-01-04 | $2.58 | $2.58 | 331,100 | — | — |
| 2013-01-03 | $2.52 | $2.52 | 522,000 | — | — |
| 2013-01-02 | $2.64 | $2.64 | 1,006,700 | — | — |