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
- 2006-09-06 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 | $0.85 | $0.85 | 31,700 | — | — |
| 2013-12-30 | $0.84 | $0.84 | 32,500 | — | — |
| 2013-12-27 | $0.84 | $0.84 | 25,700 | — | — |
| 2013-12-26 | $0.81 | $0.81 | 19,300 | — | — |
| 2013-12-24 | $0.85 | $0.85 | 27,500 | — | — |
| 2013-12-23 | $0.78 | $0.78 | 13,900 | — | — |
| 2013-12-20 | $0.78 | $0.78 | 49,200 | — | — |
| 2013-12-19 | $0.78 | $0.78 | 176,200 | — | — |
| 2013-12-18 | $0.81 | $0.81 | 26,600 | — | — |
| 2013-12-17 | $0.82 | $0.82 | 11,800 | — | — |
| 2013-12-16 | $0.82 | $0.82 | 97,700 | — | — |
| 2013-12-13 | $0.81 | $0.81 | 59,400 | — | — |
| 2013-12-12 | $0.81 | $0.81 | 63,600 | — | — |
| 2013-12-11 | $0.81 | $0.81 | 123,700 | — | — |
| 2013-12-10 | $0.85 | $0.85 | 40,900 | — | — |
| 2013-12-09 | $0.84 | $0.84 | 38,800 | — | — |
| 2013-12-06 | $0.85 | $0.85 | 44,000 | — | — |
| 2013-12-05 | $0.86 | $0.86 | 2,200 | — | — |
| 2013-12-04 | $0.89 | $0.89 | 12,300 | — | — |
| 2013-12-03 | $0.83 | $0.83 | 9,400 | — | — |
| 2013-12-02 | $0.84 | $0.84 | 10,600 | — | — |
| 2013-11-29 | $0.85 | $0.85 | 4,400 | — | — |
| 2013-11-27 | $0.84 | $0.84 | 151,400 | — | — |
| 2013-11-26 | $0.90 | $0.90 | 33,100 | — | — |
| 2013-11-25 | $0.87 | $0.87 | 50,200 | — | — |
| 2013-11-22 | $0.85 | $0.85 | 16,200 | — | — |
| 2013-11-21 | $0.87 | $0.87 | 46,800 | — | — |
| 2013-11-20 | $0.87 | $0.87 | 10,100 | — | — |
| 2013-11-19 | $0.87 | $0.87 | 32,700 | — | — |
| 2013-11-18 | $0.87 | $0.87 | 18,300 | — | — |
| 2013-11-15 | $0.88 | $0.88 | 2,100 | — | — |
| 2013-11-14 | $0.92 | $0.92 | 36,300 | — | — |
| 2013-11-13 | $0.90 | $0.90 | 14,900 | — | — |
| 2013-11-12 | $0.87 | $0.87 | 14,700 | — | — |
| 2013-11-11 | $0.88 | $0.88 | 12,500 | — | — |
| 2013-11-08 | $0.89 | $0.89 | 17,800 | — | — |
| 2013-11-07 | $0.88 | $0.88 | 15,400 | — | — |
| 2013-11-06 | $0.95 | $0.95 | 41,300 | — | — |
| 2013-11-05 | $0.88 | $0.88 | 13,900 | — | — |
| 2013-11-04 | $0.92 | $0.92 | 7,300 | — | — |
| 2013-11-01 | $0.90 | $0.90 | 5,800 | — | — |
| 2013-10-31 | $0.89 | $0.89 | 15,100 | — | — |
| 2013-10-30 | $0.91 | $0.91 | 4,000 | — | — |
| 2013-10-29 | $0.98 | $0.98 | 13,300 | — | — |
| 2013-10-28 | $0.95 | $0.95 | 3,600 | — | — |
| 2013-10-25 | $0.96 | $0.96 | 21,600 | — | — |
| 2013-10-24 | $0.99 | $0.99 | 13,300 | — | — |
| 2013-10-23 | $0.96 | $0.96 | 5,900 | — | — |
| 2013-10-22 | $0.97 | $0.97 | 50,500 | — | — |
| 2013-10-21 | $0.94 | $0.94 | 51,100 | — | — |
| 2013-10-18 | $0.87 | $0.87 | 13,700 | — | — |
| 2013-10-17 | $0.87 | $0.87 | 49,000 | — | — |
| 2013-10-16 | $0.88 | $0.88 | 9,400 | — | — |
| 2013-10-15 | $0.89 | $0.89 | 15,400 | — | — |
| 2013-10-14 | $0.87 | $0.87 | 7,300 | — | — |
| 2013-10-11 | $0.88 | $0.88 | 10,000 | — | — |
| 2013-10-10 | $0.87 | $0.87 | 7,300 | — | — |
| 2013-10-09 | $0.87 | $0.87 | 18,500 | — | — |
| 2013-10-08 | $0.89 | $0.89 | 1,600 | — | — |
| 2013-10-07 | $0.93 | $0.93 | 17,000 | — | — |
| 2013-10-04 | $0.90 | $0.90 | 23,300 | — | — |
| 2013-10-03 | $0.91 | $0.91 | 13,500 | — | — |
| 2013-10-02 | $0.91 | $0.91 | 27,200 | — | — |
| 2013-10-01 | $0.90 | $0.90 | 25,900 | — | — |
| 2013-09-30 | $0.86 | $0.86 | 6,700 | — | — |
| 2013-09-27 | $0.85 | $0.85 | 8,000 | — | — |
| 2013-09-26 | $0.85 | $0.85 | 22,200 | — | — |
| 2013-09-25 | $0.84 | $0.84 | 12,300 | — | — |
| 2013-09-24 | $0.86 | $0.86 | 28,900 | — | — |
| 2013-09-23 | $0.83 | $0.83 | 63,700 | — | — |
| 2013-09-20 | $0.85 | $0.85 | 36,200 | — | — |
| 2013-09-19 | $0.89 | $0.89 | 20,400 | — | — |
| 2013-09-18 | $0.95 | $0.95 | 16,700 | — | — |
| 2013-09-17 | $0.95 | $0.95 | 23,500 | — | — |
| 2013-09-16 | $0.95 | $0.95 | 96,000 | — | — |
| 2013-09-13 | $0.98 | $0.98 | 20,200 | — | — |
| 2013-09-12 | $1.00 | $1.00 | 16,600 | — | — |
| 2013-09-11 | $1.00 | $1.00 | 16,500 | — | — |
| 2013-09-10 | $0.99 | $0.99 | 37,800 | — | — |
| 2013-09-09 | $1.00 | $1.00 | 28,000 | — | — |
| 2013-09-06 | $0.97 | $0.97 | 5,900 | — | — |
| 2013-09-05 | $0.97 | $0.97 | 18,400 | — | — |
| 2013-09-04 | $0.99 | $0.99 | 27,200 | — | — |
| 2013-09-03 | $1.01 | $1.01 | 24,300 | — | — |
| 2013-08-30 | $1.03 | $1.03 | 7,800 | — | — |
| 2013-08-29 | $1.04 | $1.04 | 8,900 | — | — |
| 2013-08-28 | $1.00 | $1.00 | 19,400 | — | — |
| 2013-08-27 | $1.05 | $1.05 | 12,000 | — | — |
| 2013-08-26 | $1.05 | $1.05 | 32,500 | — | — |
| 2013-08-23 | $1.05 | $1.05 | 46,400 | — | — |
| 2013-08-22 | $1.02 | $1.02 | 15,400 | — | — |
| 2013-08-21 | $0.99 | $0.99 | 16,200 | — | — |
| 2013-08-20 | $1.03 | $1.03 | 29,200 | — | — |
| 2013-08-19 | $1.01 | $1.01 | 26,600 | — | — |
| 2013-08-16 | $1.01 | $1.01 | 97,500 | — | — |
| 2013-08-15 | $1.00 | $1.00 | 48,900 | — | — |
| 2013-08-14 | $0.96 | $0.96 | 10,600 | — | — |
| 2013-08-13 | $0.97 | $0.97 | 27,900 | — | — |
| 2013-08-12 | $0.98 | $0.98 | 39,300 | — | — |
| 2013-08-09 | $0.93 | $0.93 | 40,900 | — | — |
| 2013-08-08 | $0.92 | $0.92 | 34,400 | — | — |
| 2013-08-07 | $0.92 | $0.92 | 19,500 | — | — |
| 2013-08-06 | $0.98 | $0.98 | 28,700 | — | — |
| 2013-08-05 | $0.99 | $0.99 | 35,700 | — | — |
| 2013-08-02 | $1.01 | $1.01 | 46,400 | — | — |
| 2013-08-01 | $1.04 | $1.04 | 141,000 | — | — |
| 2013-07-31 | $0.94 | $0.94 | 29,600 | — | — |
| 2013-07-30 | $0.94 | $0.94 | 22,500 | — | — |
| 2013-07-29 | $0.95 | $0.95 | 151,400 | — | — |
| 2013-07-26 | $0.92 | $0.92 | 118,600 | — | — |
| 2013-07-25 | $0.90 | $0.90 | 5,300 | — | — |
| 2013-07-24 | $0.90 | $0.90 | 16,200 | — | — |
| 2013-07-23 | $0.88 | $0.88 | 58,400 | — | — |
| 2013-07-22 | $0.88 | $0.88 | 59,500 | — | — |
| 2013-07-19 | $0.84 | $0.84 | 64,100 | — | — |
| 2013-07-18 | $0.82 | $0.82 | 19,400 | — | — |
| 2013-07-17 | $0.81 | $0.81 | 37,800 | — | — |
| 2013-07-16 | $0.80 | $0.80 | 9,200 | — | — |
| 2013-07-15 | $0.84 | $0.84 | 18,000 | — | — |
| 2013-07-12 | $0.84 | $0.84 | 23,100 | — | — |
| 2013-07-11 | $0.85 | $0.85 | 74,800 | — | — |
| 2013-07-10 | $0.88 | $0.88 | 10,400 | — | — |
| 2013-07-09 | $0.90 | $0.90 | 11,600 | — | — |
| 2013-07-08 | $0.89 | $0.89 | 13,700 | — | — |
| 2013-07-05 | $0.89 | $0.89 | 23,300 | — | — |
| 2013-07-03 | $0.90 | $0.90 | 5,000 | — | — |
| 2013-07-02 | $0.90 | $0.90 | 9,300 | — | — |
| 2013-07-01 | $0.90 | $0.90 | 91,000 | — | — |
| 2013-06-28 | $0.90 | $0.90 | 187,300 | — | — |
| 2013-06-27 | $0.90 | $0.90 | 76,100 | — | — |
| 2013-06-26 | $0.88 | $0.88 | 22,700 | — | — |
| 2013-06-25 | $0.89 | $0.89 | 40,500 | — | — |
| 2013-06-24 | $0.91 | $0.91 | 65,000 | — | — |
| 2013-06-21 | $1.01 | $1.01 | 30,300 | — | — |
| 2013-06-20 | $1.04 | $1.04 | 20,600 | — | — |
| 2013-06-19 | $1.14 | $1.14 | 5,400 | — | — |
| 2013-06-18 | $1.14 | $1.14 | 11,600 | — | — |
| 2013-06-17 | $1.11 | $1.11 | 4,200 | — | — |
| 2013-06-14 | $1.15 | $1.15 | 17,200 | — | — |
| 2013-06-13 | $1.19 | $1.19 | 19,800 | — | — |
| 2013-06-12 | $1.20 | $1.20 | 25,300 | — | — |
| 2013-06-11 | $1.21 | $1.21 | 11,800 | — | — |
| 2013-06-10 | $1.22 | $1.22 | 5,200 | — | — |
| 2013-06-07 | $1.21 | $1.21 | 22,600 | — | — |
| 2013-06-06 | $1.22 | $1.22 | 45,100 | — | — |
| 2013-06-05 | $1.22 | $1.22 | 6,700 | — | — |
| 2013-06-04 | $1.24 | $1.24 | 13,200 | — | — |
| 2013-06-03 | $1.23 | $1.23 | 2,900 | — | — |
| 2013-05-31 | $1.18 | $1.18 | 40,300 | — | — |
| 2013-05-30 | $1.16 | $1.16 | 25,400 | — | — |
| 2013-05-29 | $1.12 | $1.12 | 14,100 | — | — |
| 2013-05-28 | $1.15 | $1.15 | 8,100 | — | — |
| 2013-05-24 | $1.10 | $1.10 | 14,500 | — | — |
| 2013-05-23 | $1.12 | $1.12 | 3,500 | — | — |
| 2013-05-22 | $1.08 | $1.08 | 39,500 | — | — |
| 2013-05-21 | $1.10 | $1.10 | 9,700 | — | — |
| 2013-05-20 | $1.16 | $1.16 | 12,500 | — | — |
| 2013-05-17 | $1.14 | $1.14 | 34,600 | — | — |
| 2013-05-16 | $1.14 | $1.14 | 12,500 | — | — |
| 2013-05-15 | $1.14 | $1.14 | 24,700 | — | — |
| 2013-05-14 | $1.20 | $1.20 | 10,700 | — | — |
| 2013-05-13 | $1.29 | $1.29 | 14,000 | — | — |
| 2013-05-10 | $1.30 | $1.30 | 17,200 | — | — |
| 2013-05-09 | $1.24 | $1.24 | 500 | — | — |
| 2013-05-08 | $1.31 | $1.31 | 9,300 | — | — |
| 2013-05-07 | $1.26 | $1.26 | 50,300 | — | — |
| 2013-05-06 | $1.29 | $1.29 | 16,300 | — | — |
| 2013-05-03 | $1.26 | $1.26 | 14,100 | — | — |
| 2013-05-02 | $1.22 | $1.22 | 9,000 | — | — |
| 2013-05-01 | $1.19 | $1.19 | 29,900 | — | — |
| 2013-04-30 | $1.21 | $1.21 | 7,800 | — | — |
| 2013-04-29 | $1.20 | $1.20 | 44,800 | — | — |
| 2013-04-26 | $1.20 | $1.20 | 11,900 | — | — |
| 2013-04-25 | $1.20 | $1.20 | 90,100 | — | — |
| 2013-04-24 | $1.20 | $1.20 | 51,900 | — | — |
| 2013-04-23 | $1.20 | $1.20 | 30,300 | — | — |
| 2013-04-22 | $1.18 | $1.18 | 10,200 | — | — |
| 2013-04-19 | $1.12 | $1.12 | 67,900 | — | — |
| 2013-04-18 | $1.07 | $1.07 | 71,800 | — | — |
| 2013-04-17 | $1.15 | $1.15 | 69,900 | — | — |
| 2013-04-16 | $1.23 | $1.23 | 61,300 | — | — |
| 2013-04-15 | $1.38 | $1.38 | 84,500 | — | — |
| 2013-04-12 | $1.44 | $1.44 | 24,700 | — | — |
| 2013-04-11 | $1.46 | $1.46 | 13,300 | — | — |
| 2013-04-10 | $1.51 | $1.51 | 22,900 | — | — |
| 2013-04-09 | $1.51 | $1.51 | 34,900 | — | — |
| 2013-04-08 | $1.52 | $1.52 | 8,400 | — | — |
| 2013-04-05 | $1.57 | $1.57 | 28,000 | — | — |
| 2013-04-04 | $1.55 | $1.55 | 29,400 | — | — |
| 2013-04-03 | $1.57 | $1.57 | 22,400 | — | — |
| 2013-04-02 | $1.60 | $1.60 | 22,700 | — | — |
| 2013-04-01 | $1.57 | $1.57 | 27,400 | — | — |
| 2013-03-28 | $1.60 | $1.60 | 5,400 | — | — |
| 2013-03-27 | $1.54 | $1.54 | 14,200 | — | — |
| 2013-03-26 | $1.52 | $1.52 | 2,700 | — | — |
| 2013-03-25 | $1.59 | $1.59 | 6,800 | — | — |
| 2013-03-22 | $1.60 | $1.60 | 27,100 | — | — |
| 2013-03-21 | $1.52 | $1.52 | 3,500 | — | — |
| 2013-03-20 | $1.51 | $1.51 | 10,300 | — | — |
| 2013-03-19 | $1.48 | $1.48 | 5,300 | — | — |
| 2013-03-18 | $1.46 | $1.46 | 8,300 | — | — |
| 2013-03-15 | $1.54 | $1.54 | 8,600 | — | — |
| 2013-03-14 | $1.48 | $1.48 | 8,400 | — | — |
| 2013-03-13 | $1.52 | $1.52 | 12,400 | — | — |
| 2013-03-12 | $1.53 | $1.53 | 20,200 | — | — |
| 2013-03-11 | $1.55 | $1.55 | 27,000 | — | — |
| 2013-03-08 | $1.47 | $1.47 | 27,100 | — | — |
| 2013-03-07 | $1.48 | $1.48 | 54,000 | — | — |
| 2013-03-06 | $1.50 | $1.50 | 8,100 | — | — |
| 2013-03-05 | $1.47 | $1.47 | 32,100 | — | — |
| 2013-03-04 | $1.49 | $1.49 | 72,200 | — | — |
| 2013-03-01 | $1.60 | $1.60 | 13,500 | — | — |
| 2013-02-28 | $1.55 | $1.55 | 9,200 | — | — |
| 2013-02-27 | $1.57 | $1.57 | 16,600 | — | — |
| 2013-02-26 | $1.59 | $1.59 | 43,000 | — | — |
| 2013-02-25 | $1.67 | $1.67 | 20,300 | — | — |
| 2013-02-22 | $1.59 | $1.59 | 18,700 | — | — |
| 2013-02-21 | $1.54 | $1.54 | 33,400 | — | — |
| 2013-02-20 | $1.49 | $1.49 | 50,700 | — | — |
| 2013-02-19 | $1.68 | $1.68 | 7,300 | — | — |
| 2013-02-15 | $1.70 | $1.70 | 32,400 | — | — |
| 2013-02-14 | $1.64 | $1.64 | 11,100 | — | — |
| 2013-02-13 | $1.71 | $1.71 | 9,200 | — | — |
| 2013-02-12 | $1.72 | $1.72 | 14,900 | — | — |
| 2013-02-11 | $1.68 | $1.68 | 9,600 | — | — |
| 2013-02-08 | $1.65 | $1.65 | 17,100 | — | — |
| 2013-02-07 | $1.71 | $1.71 | 4,400 | — | — |
| 2013-02-06 | $1.73 | $1.73 | 7,800 | — | — |
| 2013-02-05 | $1.77 | $1.77 | 4,600 | — | — |
| 2013-02-04 | $1.77 | $1.77 | 2,500 | — | — |
| 2013-02-01 | $1.75 | $1.75 | 11,900 | — | — |
| 2013-01-31 | $1.76 | $1.76 | 9,600 | — | — |
| 2013-01-30 | $1.74 | $1.74 | 39,300 | — | — |
| 2013-01-29 | $1.65 | $1.65 | 19,400 | — | — |
| 2013-01-28 | $1.64 | $1.64 | 12,900 | — | — |
| 2013-01-25 | $1.66 | $1.66 | 15,300 | — | — |
| 2013-01-24 | $1.66 | $1.66 | 25,000 | — | — |
| 2013-01-23 | $1.63 | $1.63 | 25,600 | — | — |
| 2013-01-22 | $1.70 | $1.70 | 0 | — | — |
| 2013-01-18 | $1.70 | $1.70 | 19,200 | — | — |
| 2013-01-17 | $1.68 | $1.68 | 23,600 | — | — |
| 2013-01-16 | $1.69 | $1.69 | 39,100 | — | — |
| 2013-01-15 | $1.70 | $1.70 | 90,200 | — | — |
| 2013-01-14 | $1.65 | $1.65 | 3,100 | — | — |
| 2013-01-11 | $1.66 | $1.66 | 9,000 | — | — |
| 2013-01-10 | $1.67 | $1.67 | 15,900 | — | — |
| 2013-01-09 | $1.64 | $1.64 | 7,300 | — | — |
| 2013-01-08 | $1.67 | $1.67 | 4,500 | — | — |
| 2013-01-07 | $1.68 | $1.68 | 10,900 | — | — |
| 2013-01-04 | $1.69 | $1.69 | 8,700 | — | — |
| 2013-01-03 | $1.66 | $1.66 | 5,700 | — | — |
| 2013-01-02 | $1.68 | $1.68 | 24,500 | — | — |