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
- 2009-08-06 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 | $5.29 | $5.58 | 8,655,000 | — | — |
| 2013-12-30 | $5.27 | $5.56 | 10,962,000 | — | — |
| 2013-12-27 | $5.28 | $5.57 | 8,043,000 | — | — |
| 2013-12-26 | $5.27 | $5.57 | 7,010,000 | — | — |
| 2013-12-24 | $5.26 | $5.55 | 7,448,000 | — | — |
| 2013-12-23 | $5.21 | $5.50 | 12,988,000 | — | — |
| 2013-12-20 | $5.17 | $5.45 | 28,889,000 | — | — |
| 2013-12-19 | $5.14 | $5.43 | 30,366,000 | — | — |
| 2013-12-18 | $5.32 | $5.61 | 42,787,000 | — | — |
| 2013-12-17 | $5.36 | $5.63 | 87,230,000 | — | — |
| 2013-12-16 | $5.01 | $5.26 | 121,534,000 | — | — |
| 2013-12-13 | $4.57 | $4.80 | 15,876,000 | — | — |
| 2013-12-12 | $4.58 | $4.81 | 13,678,000 | — | — |
| 2013-12-11 | $4.61 | $4.84 | 13,005,000 | — | — |
| 2013-12-10 | $4.66 | $4.90 | 15,997,000 | — | — |
| 2013-12-09 | $4.74 | $4.98 | 20,719,000 | — | — |
| 2013-12-06 | $4.70 | $4.93 | 27,552,000 | — | — |
| 2013-12-05 | $4.76 | $5.00 | 45,947,000 | — | — |
| 2013-12-04 | $4.45 | $4.68 | 26,443,000 | — | — |
| 2013-12-03 | $4.48 | $4.71 | 16,189,000 | — | — |
| 2013-12-02 | $4.50 | $4.73 | 24,454,000 | — | — |
| 2013-11-29 | $4.47 | $4.70 | 11,401,000 | — | — |
| 2013-11-27 | $4.47 | $4.69 | 19,086,000 | — | — |
| 2013-11-26 | $4.48 | $4.70 | 18,712,000 | — | — |
| 2013-11-25 | $4.37 | $4.59 | 16,001,000 | — | — |
| 2013-11-22 | $4.33 | $4.55 | 11,219,000 | — | — |
| 2013-11-21 | $4.31 | $4.52 | 15,434,000 | — | — |
| 2013-11-20 | $4.27 | $4.49 | 11,085,000 | — | — |
| 2013-11-19 | $4.30 | $4.51 | 12,296,000 | — | — |
| 2013-11-18 | $4.40 | $4.62 | 13,463,000 | — | — |
| 2013-11-15 | $4.46 | $4.69 | 48,369,000 | — | — |
| 2013-11-14 | $4.30 | $4.51 | 59,660,000 | — | — |
| 2013-11-13 | $4.54 | $4.77 | 9,863,000 | — | — |
| 2013-11-12 | $4.51 | $4.74 | 13,438,000 | — | — |
| 2013-11-11 | $4.42 | $4.65 | 9,140,000 | — | — |
| 2013-11-08 | $4.44 | $4.66 | 36,069,000 | — | — |
| 2013-11-07 | $4.37 | $4.59 | 32,309,000 | — | — |
| 2013-11-06 | $4.54 | $4.77 | 10,405,000 | — | — |
| 2013-11-05 | $4.50 | $4.73 | 12,484,000 | — | — |
| 2013-11-04 | $4.50 | $4.73 | 13,911,000 | — | — |
| 2013-11-01 | $4.47 | $4.70 | 22,074,000 | — | — |
| 2013-10-31 | $4.54 | $4.77 | 17,394,000 | — | — |
| 2013-10-30 | $4.49 | $4.71 | 20,740,000 | — | — |
| 2013-10-29 | $4.58 | $4.81 | 22,162,000 | — | — |
| 2013-10-28 | $4.55 | $4.78 | 19,048,000 | — | — |
| 2013-10-25 | $4.56 | $4.79 | 21,912,000 | — | — |
| 2013-10-24 | $4.55 | $4.78 | 30,021,000 | — | — |
| 2013-10-23 | $4.54 | $4.77 | 56,673,000 | — | — |
| 2013-10-22 | $4.69 | $4.92 | 47,814,000 | — | — |
| 2013-10-21 | $4.71 | $4.94 | 43,360,000 | — | — |
| 2013-10-18 | $4.61 | $4.84 | 27,417,000 | — | — |
| 2013-10-17 | $4.51 | $4.74 | 23,286,000 | — | — |
| 2013-10-16 | $4.45 | $4.68 | 16,999,000 | — | — |
| 2013-10-15 | $4.37 | $4.60 | 18,761,000 | — | — |
| 2013-10-14 | $4.42 | $4.65 | 20,183,000 | — | — |
| 2013-10-11 | $4.33 | $4.55 | 18,979,000 | — | — |
| 2013-10-10 | $4.35 | $4.57 | 32,464,000 | — | — |
| 2013-10-09 | $4.22 | $4.43 | 27,594,000 | — | — |
| 2013-10-08 | $4.26 | $4.48 | 21,682,000 | — | — |
| 2013-10-07 | $4.30 | $4.52 | 14,587,000 | — | — |
| 2013-10-04 | $4.35 | $4.57 | 17,246,000 | — | — |
| 2013-10-03 | $4.33 | $4.55 | 22,817,000 | — | — |
| 2013-10-02 | $4.34 | $4.56 | 17,366,000 | — | — |
| 2013-10-01 | $4.34 | $4.56 | 27,411,000 | — | — |
| 2013-09-30 | $4.31 | $4.53 | 35,229,000 | — | — |
| 2013-09-27 | $4.27 | $4.49 | 21,998,000 | — | — |
| 2013-09-26 | $4.23 | $4.44 | 16,874,000 | — | — |
| 2013-09-25 | $4.22 | $4.44 | 20,584,000 | — | — |
| 2013-09-24 | $4.24 | $4.46 | 29,753,000 | — | — |
| 2013-09-23 | $4.19 | $4.40 | 29,711,000 | — | — |
| 2013-09-20 | $4.16 | $4.37 | 87,192,000 | — | — |
| 2013-09-19 | $4.08 | $4.28 | 25,017,000 | — | — |
| 2013-09-18 | $4.07 | $4.27 | 23,648,000 | — | — |
| 2013-09-17 | $4.01 | $4.22 | 37,247,000 | — | — |
| 2013-09-16 | $3.93 | $4.10 | 21,556,000 | — | — |
| 2013-09-13 | $3.90 | $4.07 | 14,480,000 | — | — |
| 2013-09-12 | $3.90 | $4.08 | 20,006,000 | — | — |
| 2013-09-11 | $3.93 | $4.10 | 23,927,000 | — | — |
| 2013-09-10 | $3.97 | $4.14 | 24,344,000 | — | — |
| 2013-09-09 | $3.88 | $4.05 | 16,364,000 | — | — |
| 2013-09-06 | $3.86 | $4.03 | 17,155,000 | — | — |
| 2013-09-05 | $3.88 | $4.05 | 14,372,000 | — | — |
| 2013-09-04 | $3.90 | $4.07 | 12,588,000 | — | — |
| 2013-09-03 | $3.84 | $4.01 | 17,351,000 | — | — |
| 2013-08-30 | $3.85 | $4.02 | 25,073,000 | — | — |
| 2013-08-29 | $3.90 | $4.07 | 35,955,000 | — | — |
| 2013-08-28 | $3.83 | $4.00 | 67,806,000 | — | — |
| 2013-08-27 | $3.66 | $3.82 | 29,863,000 | — | — |
| 2013-08-26 | $3.75 | $3.92 | 13,890,000 | — | — |
| 2013-08-23 | $3.67 | $3.84 | 18,312,000 | — | — |
| 2013-08-22 | $3.66 | $3.82 | 9,940,000 | — | — |
| 2013-08-21 | $3.66 | $3.82 | 14,425,000 | — | — |
| 2013-08-20 | $3.68 | $3.84 | 17,417,000 | — | — |
| 2013-08-19 | $3.63 | $3.79 | 23,389,000 | — | — |
| 2013-08-16 | $3.63 | $3.79 | 13,543,000 | — | — |
| 2013-08-15 | $3.60 | $3.76 | 25,111,000 | — | — |
| 2013-08-14 | $3.72 | $3.89 | 15,271,000 | — | — |
| 2013-08-13 | $3.80 | $3.97 | 13,754,000 | — | — |
| 2013-08-12 | $3.77 | $3.94 | 9,880,000 | — | — |
| 2013-08-09 | $3.68 | $3.85 | 13,858,000 | — | — |
| 2013-08-08 | $3.73 | $3.90 | 19,396,000 | — | — |
| 2013-08-07 | $3.73 | $3.90 | 18,035,000 | — | — |
| 2013-08-06 | $3.69 | $3.85 | 10,730,000 | — | — |
| 2013-08-05 | $3.70 | $3.87 | 11,773,000 | — | — |
| 2013-08-02 | $3.75 | $3.92 | 15,183,000 | — | — |
| 2013-08-01 | $3.74 | $3.91 | 19,499,000 | — | — |
| 2013-07-31 | $3.67 | $3.83 | 13,124,000 | — | — |
| 2013-07-30 | $3.69 | $3.85 | 11,651,000 | — | — |
| 2013-07-29 | $3.66 | $3.82 | 13,094,000 | — | — |
| 2013-07-26 | $3.68 | $3.84 | 12,256,000 | — | — |
| 2013-07-25 | $3.69 | $3.85 | 25,512,000 | — | — |
| 2013-07-24 | $3.69 | $3.85 | 20,506,000 | — | — |
| 2013-07-23 | $3.76 | $3.93 | 16,501,000 | — | — |
| 2013-07-22 | $3.78 | $3.95 | 9,869,000 | — | — |
| 2013-07-19 | $3.79 | $3.95 | 17,757,000 | — | — |
| 2013-07-18 | $3.76 | $3.93 | 37,050,000 | — | — |
| 2013-07-17 | $3.89 | $4.07 | 23,992,000 | — | — |
| 2013-07-16 | $3.89 | $4.06 | 31,254,000 | — | — |
| 2013-07-15 | $3.80 | $3.97 | 21,551,000 | — | — |
| 2013-07-12 | $3.90 | $4.07 | 18,342,000 | — | — |
| 2013-07-11 | $3.86 | $4.03 | 16,769,000 | — | — |
| 2013-07-10 | $3.83 | $4.00 | 17,363,000 | — | — |
| 2013-07-09 | $3.76 | $3.93 | 13,855,000 | — | — |
| 2013-07-08 | $3.73 | $3.89 | 22,643,000 | — | — |
| 2013-07-05 | $3.88 | $4.05 | 14,447,000 | — | — |
| 2013-07-03 | $3.86 | $4.03 | 15,203,000 | — | — |
| 2013-07-02 | $3.85 | $4.02 | 40,377,000 | — | — |
| 2013-07-01 | $3.76 | $3.93 | 27,147,000 | — | — |
| 2013-06-28 | $3.74 | $3.90 | 22,998,000 | — | — |
| 2013-06-27 | $3.73 | $3.90 | 26,359,000 | — | — |
| 2013-06-26 | $3.73 | $3.89 | 20,661,000 | — | — |
| 2013-06-25 | $3.71 | $3.88 | 26,019,000 | — | — |
| 2013-06-24 | $3.67 | $3.83 | 36,858,000 | — | — |
| 2013-06-21 | $3.74 | $3.90 | 80,030,000 | — | — |
| 2013-06-20 | $3.71 | $3.87 | 31,638,000 | — | — |
| 2013-06-19 | $3.81 | $3.98 | 24,035,000 | — | — |
| 2013-06-18 | $3.88 | $4.05 | 27,383,000 | — | — |
| 2013-06-17 | $3.81 | $3.98 | 24,727,000 | — | — |
| 2013-06-14 | $3.76 | $3.93 | 21,762,000 | — | — |
| 2013-06-13 | $3.71 | $3.88 | 29,106,000 | — | — |
| 2013-06-12 | $3.60 | $3.74 | 21,307,000 | — | — |
| 2013-06-11 | $3.63 | $3.77 | 21,699,000 | — | — |
| 2013-06-10 | $3.68 | $3.82 | 26,360,000 | — | — |
| 2013-06-07 | $3.73 | $3.87 | 30,733,000 | — | — |
| 2013-06-06 | $3.68 | $3.82 | 29,731,000 | — | — |
| 2013-06-05 | $3.70 | $3.84 | 15,019,000 | — | — |
| 2013-06-04 | $3.78 | $3.93 | 33,120,000 | — | — |
| 2013-06-03 | $3.73 | $3.87 | 27,210,000 | — | — |
| 2013-05-31 | $3.77 | $3.92 | 33,432,000 | — | — |
| 2013-05-30 | $3.78 | $3.93 | 82,607,000 | — | — |
| 2013-05-29 | $3.44 | $3.58 | 22,858,000 | — | — |
| 2013-05-28 | $3.44 | $3.58 | 20,919,000 | — | — |
| 2013-05-24 | $3.41 | $3.54 | 15,118,000 | — | — |
| 2013-05-23 | $3.40 | $3.53 | 28,513,000 | — | — |
| 2013-05-22 | $3.46 | $3.59 | 33,873,000 | — | — |
| 2013-05-21 | $3.51 | $3.64 | 20,743,000 | — | — |
| 2013-05-20 | $3.44 | $3.58 | 13,881,000 | — | — |
| 2013-05-17 | $3.44 | $3.58 | 27,443,000 | — | — |
| 2013-05-16 | $3.42 | $3.55 | 24,749,000 | — | — |
| 2013-05-15 | $3.42 | $3.55 | 16,947,000 | — | — |
| 2013-05-14 | $3.37 | $3.50 | 15,938,000 | — | — |
| 2013-05-13 | $3.36 | $3.49 | 14,952,000 | — | — |
| 2013-05-10 | $3.41 | $3.54 | 15,644,000 | — | — |
| 2013-05-09 | $3.39 | $3.52 | 29,769,000 | — | — |
| 2013-05-08 | $3.35 | $3.48 | 25,437,000 | — | — |
| 2013-05-07 | $3.25 | $3.38 | 16,093,000 | — | — |
| 2013-05-06 | $3.28 | $3.41 | 32,848,000 | — | — |
| 2013-05-03 | $3.19 | $3.31 | 46,901,000 | — | — |
| 2013-05-02 | $3.21 | $3.33 | 32,536,000 | — | — |
| 2013-05-01 | $3.13 | $3.25 | 37,068,000 | — | — |
| 2013-04-30 | $3.20 | $3.32 | 52,511,000 | — | — |
| 2013-04-29 | $3.25 | $3.38 | 20,430,000 | — | — |
| 2013-04-26 | $3.21 | $3.33 | 30,945,000 | — | — |
| 2013-04-25 | $3.26 | $3.39 | 25,126,000 | — | — |
| 2013-04-24 | $3.26 | $3.39 | 32,062,000 | — | — |
| 2013-04-23 | $3.24 | $3.36 | 25,542,000 | — | — |
| 2013-04-22 | $3.16 | $3.28 | 36,395,000 | — | — |
| 2013-04-19 | $3.13 | $3.25 | 37,180,000 | — | — |
| 2013-04-18 | $3.14 | $3.26 | 41,056,000 | — | — |
| 2013-04-17 | $3.24 | $3.36 | 64,010,000 | — | — |
| 2013-04-16 | $3.46 | $3.59 | 22,491,000 | — | — |
| 2013-04-15 | $3.38 | $3.51 | 24,634,000 | — | — |
| 2013-04-12 | $3.49 | $3.63 | 16,125,000 | — | — |
| 2013-04-11 | $3.56 | $3.70 | 18,282,000 | — | — |
| 2013-04-10 | $3.54 | $3.67 | 14,817,000 | — | — |
| 2013-04-09 | $3.48 | $3.61 | 16,008,000 | — | — |
| 2013-04-08 | $3.47 | $3.60 | 12,357,000 | — | — |
| 2013-04-05 | $3.43 | $3.57 | 14,449,000 | — | — |
| 2013-04-04 | $3.46 | $3.59 | 15,348,000 | — | — |
| 2013-04-03 | $3.43 | $3.56 | 18,297,000 | — | — |
| 2013-04-02 | $3.49 | $3.62 | 23,020,000 | — | — |
| 2013-04-01 | $3.53 | $3.67 | 18,501,000 | — | — |
| 2013-03-28 | $3.59 | $3.73 | 14,740,000 | — | — |
| 2013-03-27 | $3.56 | $3.70 | 14,861,000 | — | — |
| 2013-03-26 | $3.58 | $3.72 | 9,556,000 | — | — |
| 2013-03-25 | $3.55 | $3.69 | 12,888,000 | — | — |
| 2013-03-22 | $3.58 | $3.72 | 17,306,000 | — | — |
| 2013-03-21 | $3.56 | $3.69 | 27,816,000 | — | — |
| 2013-03-20 | $3.59 | $3.71 | 29,636,000 | — | — |
| 2013-03-19 | $3.53 | $3.65 | 33,400,000 | — | — |
| 2013-03-18 | $3.53 | $3.64 | 28,689,000 | — | — |
| 2013-03-15 | $3.60 | $3.72 | 34,447,000 | — | — |
| 2013-03-14 | $3.67 | $3.79 | 43,449,000 | — | — |
| 2013-03-13 | $3.60 | $3.72 | 27,495,000 | — | — |
| 2013-03-12 | $3.55 | $3.66 | 22,477,000 | — | — |
| 2013-03-11 | $3.53 | $3.64 | 28,173,000 | — | — |
| 2013-03-08 | $3.53 | $3.64 | 19,688,000 | — | — |
| 2013-03-07 | $3.50 | $3.61 | 30,738,000 | — | — |
| 2013-03-06 | $3.47 | $3.59 | 24,610,000 | — | — |
| 2013-03-05 | $3.43 | $3.55 | 30,510,000 | — | — |
| 2013-03-04 | $3.35 | $3.46 | 17,005,000 | — | — |
| 2013-03-01 | $3.37 | $3.48 | 31,500,000 | — | — |
| 2013-02-28 | $3.42 | $3.53 | 34,786,000 | — | — |
| 2013-02-27 | $3.37 | $3.48 | 35,971,000 | — | — |
| 2013-02-26 | $3.31 | $3.42 | 34,556,000 | — | — |
| 2013-02-25 | $3.30 | $3.40 | 30,632,000 | — | — |
| 2013-02-22 | $3.41 | $3.52 | 18,964,000 | — | — |
| 2013-02-21 | $3.37 | $3.48 | 61,853,000 | — | — |
| 2013-02-20 | $3.47 | $3.58 | 33,262,000 | — | — |
| 2013-02-19 | $3.55 | $3.67 | 24,396,000 | — | — |
| 2013-02-15 | $3.51 | $3.63 | 25,317,000 | — | — |
| 2013-02-14 | $3.56 | $3.68 | 32,372,000 | — | — |
| 2013-02-13 | $3.52 | $3.63 | 26,590,000 | — | — |
| 2013-02-12 | $3.51 | $3.63 | 31,224,000 | — | — |
| 2013-02-11 | $3.54 | $3.66 | 29,999,000 | — | — |
| 2013-02-08 | $3.53 | $3.65 | 32,966,000 | — | — |
| 2013-02-07 | $3.50 | $3.61 | 42,435,000 | — | — |
| 2013-02-06 | $3.56 | $3.68 | 20,811,000 | — | — |
| 2013-02-05 | $3.54 | $3.66 | 29,392,000 | — | — |
| 2013-02-04 | $3.52 | $3.63 | 43,401,000 | — | — |
| 2013-02-01 | $3.63 | $3.75 | 27,973,000 | — | — |
| 2013-01-31 | $3.58 | $3.70 | 67,764,000 | — | — |
| 2013-01-30 | $3.51 | $3.62 | 25,185,000 | — | — |
| 2013-01-29 | $3.46 | $3.57 | 23,732,000 | — | — |
| 2013-01-28 | $3.45 | $3.56 | 38,462,000 | — | — |
| 2013-01-25 | $3.42 | $3.53 | 35,089,000 | — | — |
| 2013-01-24 | $3.39 | $3.50 | 44,567,000 | — | — |
| 2013-01-23 | $3.44 | $3.56 | 22,791,000 | — | — |
| 2013-01-22 | $3.44 | $3.56 | 13,809,000 | — | — |
| 2013-01-18 | $3.44 | $3.56 | 18,830,000 | — | — |
| 2013-01-17 | $3.48 | $3.60 | 21,065,000 | — | — |
| 2013-01-16 | $3.46 | $3.57 | 27,669,000 | — | — |
| 2013-01-15 | $3.39 | $3.50 | 33,736,000 | — | — |
| 2013-01-14 | $3.46 | $3.57 | 49,258,000 | — | — |
| 2013-01-11 | $3.43 | $3.55 | 47,871,000 | — | — |
| 2013-01-10 | $3.35 | $3.46 | 44,591,000 | — | — |
| 2013-01-09 | $3.28 | $3.39 | 29,456,000 | — | — |
| 2013-01-08 | $3.21 | $3.32 | 20,969,000 | — | — |
| 2013-01-07 | $3.23 | $3.34 | 16,822,000 | — | — |
| 2013-01-04 | $3.25 | $3.36 | 27,113,000 | — | — |
| 2013-01-03 | $3.27 | $3.38 | 23,295,000 | — | — |
| 2013-01-02 | $3.25 | $3.36 | 36,716,000 | — | — |