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
- 1994-07-22 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 | $3.45 | $15.24 | 6,531,177 | — | — |
| 2013-12-30 | $3.48 | $15.36 | 3,836,045 | — | — |
| 2013-12-27 | $3.47 | $15.33 | 7,591,828 | — | — |
| 2013-12-26 | $3.45 | $15.24 | 3,973,314 | — | — |
| 2013-12-24 | $3.45 | $15.22 | 2,061,293 | — | — |
| 2013-12-23 | $3.44 | $15.16 | 5,010,711 | — | — |
| 2013-12-20 | $3.45 | $15.23 | 12,913,834 | — | — |
| 2013-12-19 | $3.43 | $15.12 | 9,281,818 | — | — |
| 2013-12-18 | $3.47 | $15.33 | 16,905,900 | — | — |
| 2013-12-17 | $3.44 | $15.17 | 9,661,372 | — | — |
| 2013-12-16 | $3.43 | $15.13 | 8,608,222 | — | — |
| 2013-12-13 | $3.42 | $15.10 | 9,983,918 | — | — |
| 2013-12-12 | $3.39 | $14.97 | 11,568,142 | — | — |
| 2013-12-11 | $3.40 | $15.01 | 10,451,984 | — | — |
| 2013-12-10 | $3.48 | $15.34 | 7,069,754 | — | — |
| 2013-12-09 | $3.47 | $15.32 | 7,586,577 | — | — |
| 2013-12-06 | $3.45 | $15.20 | 8,182,912 | — | — |
| 2013-12-05 | $3.43 | $15.15 | 11,372,365 | — | — |
| 2013-12-04 | $3.44 | $15.19 | 26,805,806 | — | — |
| 2013-12-03 | $3.33 | $14.70 | 7,072,004 | — | — |
| 2013-12-02 | $3.33 | $14.70 | 8,075,647 | — | — |
| 2013-11-29 | $3.35 | $14.77 | 4,907,947 | — | — |
| 2013-11-27 | $3.38 | $14.90 | 7,919,624 | — | — |
| 2013-11-26 | $3.35 | $14.80 | 9,161,801 | — | — |
| 2013-11-25 | $3.40 | $15.02 | 5,776,570 | — | — |
| 2013-11-22 | $3.41 | $15.06 | 4,544,145 | — | — |
| 2013-11-21 | $3.43 | $15.13 | 4,521,642 | — | — |
| 2013-11-20 | $3.40 | $15.00 | 8,035,891 | — | — |
| 2013-11-19 | $3.44 | $15.20 | 6,629,441 | — | — |
| 2013-11-18 | $3.45 | $15.23 | 6,253,638 | — | — |
| 2013-11-15 | $3.50 | $15.43 | 6,234,135 | — | — |
| 2013-11-14 | $3.50 | $15.46 | 5,630,299 | — | — |
| 2013-11-13 | $3.52 | $15.55 | 6,344,401 | — | — |
| 2013-11-12 | $3.52 | $15.39 | 7,252,030 | — | — |
| 2013-11-11 | $3.53 | $15.43 | 4,263,605 | — | — |
| 2013-11-08 | $3.53 | $15.45 | 10,303,463 | — | — |
| 2013-11-07 | $3.54 | $15.49 | 17,307,207 | — | — |
| 2013-11-06 | $3.67 | $16.04 | 5,731,564 | — | — |
| 2013-11-05 | $3.67 | $16.05 | 9,384,582 | — | — |
| 2013-11-04 | $3.71 | $16.23 | 7,658,587 | — | — |
| 2013-11-01 | $3.69 | $16.12 | 12,028,708 | — | — |
| 2013-10-31 | $3.73 | $16.31 | 10,255,456 | — | — |
| 2013-10-30 | $3.76 | $16.43 | 8,978,775 | — | — |
| 2013-10-29 | $3.82 | $16.70 | 7,552,072 | — | — |
| 2013-10-28 | $3.90 | $17.04 | 5,558,289 | — | — |
| 2013-10-25 | $3.92 | $17.12 | 5,625,049 | — | — |
| 2013-10-24 | $3.85 | $16.83 | 5,028,714 | — | — |
| 2013-10-23 | $3.92 | $17.15 | 8,212,166 | — | — |
| 2013-10-22 | $3.90 | $17.07 | 7,370,546 | — | — |
| 2013-10-21 | $3.88 | $16.98 | 9,140,798 | — | — |
| 2013-10-18 | $3.91 | $17.10 | 4,632,658 | — | — |
| 2013-10-17 | $3.92 | $17.15 | 5,911,589 | — | — |
| 2013-10-16 | $3.88 | $16.96 | 7,437,306 | — | — |
| 2013-10-15 | $3.82 | $16.70 | 8,665,230 | — | — |
| 2013-10-14 | $3.82 | $16.70 | 5,034,715 | — | — |
| 2013-10-11 | $3.83 | $16.73 | 5,814,075 | — | — |
| 2013-10-10 | $3.76 | $16.45 | 7,495,064 | — | — |
| 2013-10-09 | $3.68 | $16.07 | 6,570,933 | — | — |
| 2013-10-08 | $3.65 | $15.95 | 6,212,382 | — | — |
| 2013-10-07 | $3.71 | $16.24 | 5,919,840 | — | — |
| 2013-10-04 | $3.70 | $16.18 | 10,633,510 | — | — |
| 2013-10-03 | $3.68 | $16.10 | 10,020,673 | — | — |
| 2013-10-02 | $3.74 | $16.37 | 9,126,546 | — | — |
| 2013-10-01 | $3.77 | $16.47 | 5,991,851 | — | — |
| 2013-09-30 | $3.72 | $16.28 | 6,125,370 | — | — |
| 2013-09-27 | $3.76 | $16.43 | 4,141,338 | — | — |
| 2013-09-26 | $3.77 | $16.50 | 4,708,419 | — | — |
| 2013-09-25 | $3.76 | $16.44 | 4,880,193 | — | — |
| 2013-09-24 | $3.75 | $16.38 | 6,355,652 | — | — |
| 2013-09-23 | $3.79 | $16.58 | 6,431,413 | — | — |
| 2013-09-20 | $3.87 | $16.91 | 8,723,739 | — | — |
| 2013-09-19 | $3.95 | $17.28 | 7,131,262 | — | — |
| 2013-09-18 | $3.97 | $17.35 | 8,929,268 | — | — |
| 2013-09-17 | $3.80 | $16.60 | 3,570,507 | — | — |
| 2013-09-16 | $3.83 | $16.76 | 3,761,784 | — | — |
| 2013-09-13 | $3.81 | $16.65 | 4,334,865 | — | — |
| 2013-09-12 | $3.80 | $16.59 | 7,714,845 | — | — |
| 2013-09-11 | $3.79 | $16.58 | 3,481,994 | — | — |
| 2013-09-10 | $3.76 | $16.44 | 5,702,310 | — | — |
| 2013-09-09 | $3.76 | $16.44 | 6,715,703 | — | — |
| 2013-09-06 | $3.70 | $16.16 | 6,425,412 | — | — |
| 2013-09-05 | $3.64 | $15.93 | 3,784,287 | — | — |
| 2013-09-04 | $3.69 | $16.12 | 5,392,516 | — | — |
| 2013-09-03 | $3.63 | $15.88 | 7,541,571 | — | — |
| 2013-08-30 | $3.67 | $16.05 | 7,080,255 | — | — |
| 2013-08-29 | $3.69 | $16.14 | 4,696,417 | — | — |
| 2013-08-28 | $3.70 | $16.18 | 6,993,243 | — | — |
| 2013-08-27 | $3.74 | $16.37 | 8,380,940 | — | — |
| 2013-08-26 | $3.75 | $16.39 | 5,108,225 | — | — |
| 2013-08-23 | $3.79 | $16.57 | 9,357,579 | — | — |
| 2013-08-22 | $3.77 | $16.48 | 6,064,611 | — | — |
| 2013-08-21 | $3.76 | $16.42 | 9,296,070 | — | — |
| 2013-08-20 | $3.75 | $16.38 | 6,983,492 | — | — |
| 2013-08-19 | $3.66 | $16.00 | 12,659,547 | — | — |
| 2013-08-16 | $3.68 | $16.11 | 11,453,376 | — | — |
| 2013-08-15 | $3.77 | $16.47 | 9,183,554 | — | — |
| 2013-08-14 | $3.83 | $16.75 | 7,817,610 | — | — |
| 2013-08-13 | $3.83 | $16.62 | 6,214,632 | — | — |
| 2013-08-12 | $3.87 | $16.77 | 4,943,952 | — | — |
| 2013-08-09 | $3.89 | $16.88 | 7,222,025 | — | — |
| 2013-08-08 | $3.86 | $16.74 | 3,585,509 | — | — |
| 2013-08-07 | $3.87 | $16.76 | 5,880,835 | — | — |
| 2013-08-06 | $3.90 | $16.89 | 5,637,800 | — | — |
| 2013-08-05 | $3.89 | $16.87 | 5,209,490 | — | — |
| 2013-08-02 | $3.87 | $16.77 | 6,758,460 | — | — |
| 2013-08-01 | $3.92 | $17.00 | 11,643,153 | — | — |
| 2013-07-31 | $3.92 | $16.98 | 14,936,871 | — | — |
| 2013-07-30 | $4.03 | $17.46 | 5,467,526 | — | — |
| 2013-07-29 | $4.05 | $17.56 | 6,845,472 | — | — |
| 2013-07-26 | $4.10 | $17.77 | 5,432,271 | — | — |
| 2013-07-25 | $4.08 | $17.70 | 6,514,675 | — | — |
| 2013-07-24 | $4.06 | $17.59 | 7,294,786 | — | — |
| 2013-07-23 | $4.16 | $18.02 | 6,944,486 | — | — |
| 2013-07-22 | $4.13 | $17.92 | 4,670,913 | — | — |
| 2013-07-19 | $4.10 | $17.78 | 10,387,475 | — | — |
| 2013-07-18 | $4.19 | $18.18 | 5,512,533 | — | — |
| 2013-07-17 | $4.17 | $18.08 | 7,638,334 | — | — |
| 2013-07-16 | $4.15 | $17.99 | 8,983,275 | — | — |
| 2013-07-15 | $4.14 | $17.97 | 5,643,801 | — | — |
| 2013-07-12 | $4.12 | $17.85 | 4,495,388 | — | — |
| 2013-07-11 | $4.16 | $18.04 | 5,337,008 | — | — |
| 2013-07-10 | $4.06 | $17.59 | 5,772,070 | — | — |
| 2013-07-09 | $4.06 | $17.59 | 11,909,441 | — | — |
| 2013-07-08 | $3.98 | $17.26 | 10,605,006 | — | — |
| 2013-07-05 | $3.99 | $17.28 | 8,146,907 | — | — |
| 2013-07-03 | $4.00 | $17.33 | 6,905,480 | — | — |
| 2013-07-02 | $4.04 | $17.50 | 10,928,302 | — | — |
| 2013-07-01 | $3.99 | $17.32 | 6,804,966 | — | — |
| 2013-06-28 | $4.00 | $17.36 | 9,381,582 | — | — |
| 2013-06-27 | $4.00 | $17.33 | 8,972,024 | — | — |
| 2013-06-26 | $3.92 | $17.00 | 10,448,984 | — | — |
| 2013-06-25 | $3.86 | $16.72 | 15,555,709 | — | — |
| 2013-06-24 | $3.74 | $16.22 | 13,576,178 | — | — |
| 2013-06-21 | $3.72 | $16.12 | 22,320,919 | — | — |
| 2013-06-20 | $3.67 | $15.93 | 13,696,195 | — | — |
| 2013-06-19 | $3.75 | $16.26 | 11,089,574 | — | — |
| 2013-06-18 | $3.85 | $16.69 | 7,779,355 | — | — |
| 2013-06-17 | $3.84 | $16.65 | 7,071,254 | — | — |
| 2013-06-14 | $3.86 | $16.72 | 8,942,770 | — | — |
| 2013-06-13 | $3.89 | $16.85 | 9,939,661 | — | — |
| 2013-06-12 | $3.77 | $16.33 | 15,116,896 | — | — |
| 2013-06-11 | $3.85 | $16.69 | 62,290,344 | — | — |
| 2013-06-10 | $3.94 | $17.06 | 6,417,161 | — | — |
| 2013-06-07 | $3.97 | $17.22 | 11,540,389 | — | — |
| 2013-06-06 | $4.00 | $17.35 | 7,663,838 | — | — |
| 2013-06-05 | $3.99 | $17.32 | 9,569,109 | — | — |
| 2013-06-04 | $4.05 | $17.55 | 17,204,443 | — | — |
| 2013-06-03 | $4.13 | $17.91 | 18,252,341 | — | — |
| 2013-05-31 | $4.03 | $17.49 | 14,658,581 | — | — |
| 2013-05-30 | $4.04 | $17.53 | 14,203,267 | — | — |
| 2013-05-29 | $4.03 | $17.47 | 14,689,336 | — | — |
| 2013-05-28 | $4.16 | $18.04 | 11,307,855 | — | — |
| 2013-05-24 | $4.21 | $18.27 | 6,808,717 | — | — |
| 2013-05-23 | $4.25 | $18.42 | 14,759,846 | — | — |
| 2013-05-22 | $4.31 | $18.69 | 8,999,778 | — | — |
| 2013-05-21 | $4.43 | $19.19 | 5,565,040 | — | — |
| 2013-05-20 | $4.41 | $19.12 | 6,082,614 | — | — |
| 2013-05-17 | $4.41 | $19.12 | 7,137,263 | — | — |
| 2013-05-16 | $4.39 | $19.04 | 8,317,181 | — | — |
| 2013-05-15 | $4.40 | $19.07 | 9,691,376 | — | — |
| 2013-05-14 | $4.36 | $18.78 | 9,281,818 | — | — |
| 2013-05-13 | $4.29 | $18.47 | 7,690,842 | — | — |
| 2013-05-10 | $4.25 | $18.30 | 6,951,237 | — | — |
| 2013-05-09 | $4.19 | $18.04 | 7,848,364 | — | — |
| 2013-05-08 | $4.18 | $17.99 | 6,546,179 | — | — |
| 2013-05-07 | $4.17 | $17.96 | 7,690,842 | — | — |
| 2013-05-06 | $4.14 | $17.84 | 10,734,774 | — | — |
| 2013-05-03 | $4.06 | $17.48 | 14,917,368 | — | — |
| 2013-05-02 | $4.12 | $17.75 | 8,540,713 | — | — |
| 2013-05-01 | $4.12 | $17.75 | 12,215,484 | — | — |
| 2013-04-30 | $4.15 | $17.85 | 7,831,112 | — | — |
| 2013-04-29 | $4.14 | $17.80 | 6,498,173 | — | — |
| 2013-04-26 | $4.10 | $17.64 | 4,791,680 | — | — |
| 2013-04-25 | $4.12 | $17.75 | 3,936,559 | — | — |
| 2013-04-24 | $4.15 | $17.86 | 4,270,356 | — | — |
| 2013-04-23 | $4.14 | $17.80 | 7,235,527 | — | — |
| 2013-04-22 | $4.13 | $17.78 | 5,808,075 | — | — |
| 2013-04-19 | $4.15 | $17.85 | 8,086,898 | — | — |
| 2013-04-18 | $4.11 | $17.69 | 8,408,694 | — | — |
| 2013-04-17 | $4.14 | $17.80 | 10,538,246 | — | — |
| 2013-04-16 | $4.19 | $18.02 | 11,649,154 | — | — |
| 2013-04-15 | $4.18 | $17.98 | 12,009,205 | — | — |
| 2013-04-12 | $4.22 | $18.15 | 6,915,232 | — | — |
| 2013-04-11 | $4.22 | $18.18 | 6,323,398 | — | — |
| 2013-04-10 | $4.20 | $18.10 | 7,798,107 | — | — |
| 2013-04-09 | $4.22 | $18.16 | 8,762,744 | — | — |
| 2013-04-08 | $4.23 | $18.20 | 9,163,301 | — | — |
| 2013-04-05 | $4.21 | $18.13 | 8,845,256 | — | — |
| 2013-04-04 | $4.19 | $18.03 | 7,063,003 | — | — |
| 2013-04-03 | $4.12 | $17.72 | 9,671,123 | — | — |
| 2013-04-02 | $4.09 | $17.62 | 9,098,792 | — | — |
| 2013-04-01 | $4.11 | $17.69 | 6,327,898 | — | — |
| 2013-03-28 | $4.09 | $17.59 | 8,628,475 | — | — |
| 2013-03-27 | $4.06 | $17.48 | 7,717,846 | — | — |
| 2013-03-26 | $4.07 | $17.53 | 6,685,699 | — | — |
| 2013-03-25 | $4.01 | $17.25 | 8,118,403 | — | — |
| 2013-03-22 | $3.99 | $17.18 | 7,794,357 | — | — |
| 2013-03-21 | $4.01 | $17.28 | 5,512,533 | — | — |
| 2013-03-20 | $4.05 | $17.42 | 5,768,319 | — | — |
| 2013-03-19 | $4.04 | $17.37 | 7,556,573 | — | — |
| 2013-03-18 | $4.06 | $17.45 | 11,107,577 | — | — |
| 2013-03-15 | $4.10 | $17.64 | 9,653,871 | — | — |
| 2013-03-14 | $4.11 | $17.70 | 8,017,138 | — | — |
| 2013-03-13 | $4.01 | $17.25 | 10,464,736 | — | — |
| 2013-03-12 | $4.01 | $17.25 | 8,863,258 | — | — |
| 2013-03-11 | $4.03 | $17.34 | 7,294,036 | — | — |
| 2013-03-08 | $4.05 | $17.45 | 8,900,764 | — | — |
| 2013-03-07 | $4.03 | $17.34 | 9,366,580 | — | — |
| 2013-03-06 | $4.06 | $17.48 | 4,616,155 | — | — |
| 2013-03-05 | $4.05 | $17.42 | 6,886,728 | — | — |
| 2013-03-04 | $3.99 | $17.18 | 6,831,970 | — | — |
| 2013-03-01 | $3.97 | $17.07 | 9,400,335 | — | — |
| 2013-02-28 | $3.95 | $16.99 | 15,155,152 | — | — |
| 2013-02-27 | $3.94 | $16.94 | 10,711,521 | — | — |
| 2013-02-26 | $3.93 | $16.93 | 8,874,510 | — | — |
| 2013-02-25 | $3.93 | $16.90 | 10,274,959 | — | — |
| 2013-02-22 | $3.98 | $17.11 | 7,467,310 | — | — |
| 2013-02-21 | $3.94 | $16.97 | 10,822,537 | — | — |
| 2013-02-20 | $3.96 | $17.04 | 12,815,570 | — | — |
| 2013-02-19 | $3.94 | $16.97 | 10,839,789 | — | — |
| 2013-02-15 | $3.88 | $16.71 | 6,636,192 | — | — |
| 2013-02-14 | $3.86 | $16.62 | 7,429,805 | — | — |
| 2013-02-13 | $3.85 | $16.58 | 5,794,573 | — | — |
| 2013-02-12 | $3.89 | $16.59 | 11,693,410 | — | — |
| 2013-02-11 | $3.86 | $16.46 | 19,169,722 | — | — |
| 2013-02-08 | $3.81 | $16.26 | 13,516,169 | — | — |
| 2013-02-07 | $3.68 | $15.69 | 13,380,400 | — | — |
| 2013-02-06 | $3.67 | $15.68 | 12,735,308 | — | — |
| 2013-02-05 | $3.62 | $15.45 | 25,230,582 | — | — |
| 2013-02-04 | $3.68 | $15.70 | 13,328,642 | — | — |
| 2013-02-01 | $3.65 | $15.59 | 20,173,364 | — | — |
| 2013-01-31 | $3.64 | $15.52 | 13,479,414 | — | — |
| 2013-01-30 | $3.68 | $15.70 | 6,621,190 | — | — |
| 2013-01-29 | $3.74 | $15.95 | 6,937,735 | — | — |
| 2013-01-28 | $3.71 | $15.84 | 5,790,072 | — | — |
| 2013-01-25 | $3.73 | $15.93 | 5,227,492 | — | — |
| 2013-01-24 | $3.71 | $15.84 | 8,758,243 | — | — |
| 2013-01-23 | $3.72 | $15.89 | 9,925,409 | — | — |
| 2013-01-22 | $3.67 | $15.68 | 9,387,583 | — | — |
| 2013-01-18 | $3.68 | $15.70 | 7,163,517 | — | — |
| 2013-01-17 | $3.69 | $15.76 | 10,926,051 | — | — |
| 2013-01-16 | $3.70 | $15.81 | 7,086,256 | — | — |
| 2013-01-15 | $3.67 | $15.68 | 6,880,727 | — | — |
| 2013-01-14 | $3.65 | $15.59 | 7,807,859 | — | — |
| 2013-01-11 | $3.63 | $15.51 | 9,186,554 | — | — |
| 2013-01-10 | $3.66 | $15.62 | 8,083,898 | — | — |
| 2013-01-09 | $3.67 | $15.67 | 6,616,689 | — | — |
| 2013-01-08 | $3.66 | $15.61 | 4,781,929 | — | — |
| 2013-01-07 | $3.67 | $15.67 | 5,088,722 | — | — |
| 2013-01-04 | $3.66 | $15.62 | 9,051,535 | — | — |
| 2013-01-03 | $3.66 | $15.63 | 8,245,921 | — | — |
| 2013-01-02 | $3.65 | $15.57 | 11,806,676 | — | — |