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
- 1999-12-10 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 | $3.89 | $6.62 | 1,530,587 | — | — |
| 2013-12-30 | $3.86 | $6.56 | 956,481 | — | — |
| 2013-12-27 | $3.85 | $6.55 | 1,014,482 | — | — |
| 2013-12-26 | $3.90 | $6.63 | 1,223,630 | — | — |
| 2013-12-24 | $3.92 | $6.66 | 1,059,577 | — | — |
| 2013-12-23 | $3.90 | $6.63 | 1,906,430 | — | — |
| 2013-12-20 | $3.81 | $6.48 | 5,888,008 | — | — |
| 2013-12-19 | $3.70 | $6.30 | 1,598,074 | — | — |
| 2013-12-18 | $3.75 | $6.38 | 2,445,082 | — | — |
| 2013-12-17 | $3.78 | $6.43 | 1,559,354 | — | — |
| 2013-12-16 | $3.85 | $6.54 | 2,009,216 | — | — |
| 2013-12-13 | $3.85 | $6.55 | 2,424,401 | — | — |
| 2013-12-12 | $3.76 | $6.40 | 1,644,724 | — | — |
| 2013-12-11 | $3.75 | $6.38 | 1,550,646 | — | — |
| 2013-12-10 | $3.79 | $6.46 | 2,015,591 | — | — |
| 2013-12-09 | $3.75 | $6.38 | 1,909,074 | — | — |
| 2013-12-06 | $3.79 | $6.46 | 1,564,797 | — | — |
| 2013-12-05 | $3.72 | $6.32 | 813,732 | — | — |
| 2013-12-04 | $3.74 | $6.37 | 1,544,737 | — | — |
| 2013-12-03 | $3.72 | $6.33 | 1,202,637 | — | — |
| 2013-12-02 | $3.74 | $6.37 | 1,747,509 | — | — |
| 2013-11-29 | $3.79 | $6.46 | 717,166 | — | — |
| 2013-11-27 | $3.76 | $6.39 | 1,549,402 | — | — |
| 2013-11-26 | $3.65 | $6.21 | 1,956,035 | — | — |
| 2013-11-25 | $3.81 | $6.49 | 1,317,863 | — | — |
| 2013-11-22 | $3.86 | $6.56 | 3,403,273 | — | — |
| 2013-11-21 | $3.75 | $6.38 | 1,171,848 | — | — |
| 2013-11-20 | $3.66 | $6.23 | 1,215,544 | — | — |
| 2013-11-19 | $3.70 | $6.29 | 1,993,510 | — | — |
| 2013-11-18 | $3.60 | $6.13 | 1,256,129 | — | — |
| 2013-11-15 | $3.57 | $6.07 | 1,401,366 | — | — |
| 2013-11-14 | $3.50 | $5.96 | 1,610,980 | — | — |
| 2013-11-13 | $3.67 | $6.11 | 1,710,811 | — | — |
| 2013-11-12 | $3.65 | $6.07 | 1,487,047 | — | — |
| 2013-11-11 | $3.66 | $6.09 | 1,539,139 | — | — |
| 2013-11-08 | $3.59 | $5.98 | 1,664,939 | — | — |
| 2013-11-07 | $3.54 | $5.89 | 1,481,138 | — | — |
| 2013-11-06 | $3.62 | $6.03 | 1,250,376 | — | — |
| 2013-11-05 | $3.58 | $5.96 | 3,107,512 | — | — |
| 2013-11-04 | $3.48 | $5.79 | 2,180,266 | — | — |
| 2013-11-01 | $3.40 | $5.67 | 2,297,513 | — | — |
| 2013-10-31 | $3.42 | $5.70 | 1,310,399 | — | — |
| 2013-10-30 | $3.42 | $5.70 | 1,247,110 | — | — |
| 2013-10-29 | $3.43 | $5.71 | 2,432,020 | — | — |
| 2013-10-28 | $3.51 | $5.85 | 1,266,392 | — | — |
| 2013-10-25 | $3.50 | $5.84 | 1,334,346 | — | — |
| 2013-10-24 | $3.55 | $5.91 | 1,039,051 | — | — |
| 2013-10-23 | $3.54 | $5.89 | 1,474,140 | — | — |
| 2013-10-22 | $3.56 | $5.92 | 1,514,881 | — | — |
| 2013-10-21 | $3.50 | $5.83 | 1,762,904 | — | — |
| 2013-10-18 | $3.58 | $5.97 | 1,502,908 | — | — |
| 2013-10-17 | $3.59 | $5.98 | 1,369,644 | — | — |
| 2013-10-16 | $3.51 | $5.85 | 1,216,321 | — | — |
| 2013-10-15 | $3.47 | $5.77 | 1,518,613 | — | — |
| 2013-10-14 | $3.47 | $5.78 | 1,211,034 | — | — |
| 2013-10-11 | $3.50 | $5.84 | 1,528,565 | — | — |
| 2013-10-10 | $3.45 | $5.75 | 1,401,522 | — | — |
| 2013-10-09 | $3.32 | $5.54 | 1,420,648 | — | — |
| 2013-10-08 | $3.30 | $5.49 | 2,448,037 | — | — |
| 2013-10-07 | $3.40 | $5.66 | 2,356,758 | — | — |
| 2013-10-04 | $3.48 | $5.79 | 737,692 | — | — |
| 2013-10-03 | $3.47 | $5.77 | 1,274,012 | — | — |
| 2013-10-02 | $3.55 | $5.91 | 1,750,308 | — | — |
| 2013-10-01 | $3.61 | $6.02 | 1,915,605 | — | — |
| 2013-09-30 | $3.63 | $6.04 | 1,812,353 | — | — |
| 2013-09-27 | $3.65 | $6.07 | 805,490 | — | — |
| 2013-09-26 | $3.67 | $6.12 | 1,005,774 | — | — |
| 2013-09-25 | $3.66 | $6.09 | 839,545 | — | — |
| 2013-09-24 | $3.74 | $6.22 | 945,907 | — | — |
| 2013-09-23 | $3.74 | $6.22 | 884,795 | — | — |
| 2013-09-20 | $3.74 | $6.23 | 1,681,266 | — | — |
| 2013-09-19 | $3.74 | $6.22 | 900,345 | — | — |
| 2013-09-18 | $3.76 | $6.26 | 1,370,888 | — | — |
| 2013-09-17 | $3.73 | $6.21 | 654,189 | — | — |
| 2013-09-16 | $3.72 | $6.20 | 881,685 | — | — |
| 2013-09-13 | $3.68 | $6.14 | 743,912 | — | — |
| 2013-09-12 | $3.67 | $6.11 | 971,253 | — | — |
| 2013-09-11 | $3.77 | $6.29 | 630,708 | — | — |
| 2013-09-10 | $3.76 | $6.27 | 1,377,575 | — | — |
| 2013-09-09 | $3.72 | $6.20 | 1,382,862 | — | — |
| 2013-09-06 | $3.64 | $6.06 | 1,199,372 | — | — |
| 2013-09-05 | $3.63 | $6.05 | 942,330 | — | — |
| 2013-09-04 | $3.56 | $5.93 | 1,316,774 | — | — |
| 2013-09-03 | $3.56 | $5.92 | 1,951,059 | — | — |
| 2013-08-30 | $3.59 | $5.99 | 990,069 | — | — |
| 2013-08-29 | $3.60 | $6.00 | 1,640,214 | — | — |
| 2013-08-28 | $3.58 | $5.97 | 1,902,698 | — | — |
| 2013-08-27 | $3.58 | $5.96 | 1,628,085 | — | — |
| 2013-08-26 | $3.69 | $6.15 | 1,540,228 | — | — |
| 2013-08-23 | $3.67 | $6.11 | 1,103,273 | — | — |
| 2013-08-22 | $3.69 | $6.15 | 1,291,428 | — | — |
| 2013-08-21 | $3.72 | $6.20 | 1,776,899 | — | — |
| 2013-08-20 | $3.88 | $6.33 | 1,791,827 | — | — |
| 2013-08-19 | $3.77 | $6.15 | 1,431,067 | — | — |
| 2013-08-16 | $3.82 | $6.24 | 1,167,339 | — | — |
| 2013-08-15 | $3.80 | $6.20 | 1,497,621 | — | — |
| 2013-08-14 | $3.88 | $6.33 | 1,238,247 | — | — |
| 2013-08-13 | $3.92 | $6.39 | 1,448,016 | — | — |
| 2013-08-12 | $3.89 | $6.35 | 1,230,161 | — | — |
| 2013-08-09 | $3.88 | $6.33 | 1,042,783 | — | — |
| 2013-08-08 | $3.82 | $6.24 | 1,438,064 | — | — |
| 2013-08-07 | $3.88 | $6.33 | 1,417,538 | — | — |
| 2013-08-06 | $3.90 | $6.36 | 1,308,377 | — | — |
| 2013-08-05 | $3.89 | $6.35 | 1,444,595 | — | — |
| 2013-08-02 | $3.86 | $6.31 | 2,858,557 | — | — |
| 2013-08-01 | $3.79 | $6.19 | 4,253,547 | — | — |
| 2013-07-31 | $4.04 | $6.59 | 1,070,929 | — | — |
| 2013-07-30 | $4.02 | $6.56 | 1,591,543 | — | — |
| 2013-07-29 | $4.13 | $6.74 | 1,133,595 | — | — |
| 2013-07-26 | $4.02 | $6.56 | 1,493,733 | — | — |
| 2013-07-25 | $4.12 | $6.72 | 1,647,989 | — | — |
| 2013-07-24 | $4.08 | $6.66 | 1,155,521 | — | — |
| 2013-07-23 | $4.15 | $6.77 | 1,212,589 | — | — |
| 2013-07-22 | $4.16 | $6.79 | 2,173,735 | — | — |
| 2013-07-19 | $4.14 | $6.76 | 1,184,288 | — | — |
| 2013-07-18 | $4.12 | $6.73 | 1,227,517 | — | — |
| 2013-07-17 | $4.15 | $6.78 | 2,457,056 | — | — |
| 2013-07-16 | $4.02 | $6.56 | 2,051,978 | — | — |
| 2013-07-15 | $4.08 | $6.67 | 1,387,060 | — | — |
| 2013-07-12 | $4.04 | $6.59 | 1,173,248 | — | — |
| 2013-07-11 | $4.07 | $6.65 | 1,510,527 | — | — |
| 2013-07-10 | $3.98 | $6.50 | 1,855,271 | — | — |
| 2013-07-09 | $4.06 | $6.63 | 2,265,169 | — | — |
| 2013-07-08 | $3.95 | $6.46 | 1,812,197 | — | — |
| 2013-07-05 | $3.94 | $6.42 | 1,222,386 | — | — |
| 2013-07-03 | $3.85 | $6.28 | 977,940 | — | — |
| 2013-07-02 | $3.90 | $6.37 | 2,519,878 | — | — |
| 2013-07-01 | $3.94 | $6.44 | 3,381,970 | — | — |
| 2013-06-28 | $3.79 | $6.18 | 6,133,231 | — | — |
| 2013-06-27 | $3.80 | $6.20 | 3,399,075 | — | — |
| 2013-06-26 | $3.73 | $6.09 | 2,968,184 | — | — |
| 2013-06-25 | $3.63 | $5.92 | 1,712,833 | — | — |
| 2013-06-24 | $3.50 | $5.71 | 2,363,756 | — | — |
| 2013-06-21 | $3.58 | $5.84 | 7,305,235 | — | — |
| 2013-06-20 | $3.68 | $6.00 | 2,520,033 | — | — |
| 2013-06-19 | $3.74 | $6.10 | 1,509,750 | — | — |
| 2013-06-18 | $3.76 | $6.14 | 1,646,123 | — | — |
| 2013-06-17 | $3.76 | $6.14 | 1,890,880 | — | — |
| 2013-06-14 | $3.72 | $6.07 | 1,885,282 | — | — |
| 2013-06-13 | $3.75 | $6.12 | 3,159,605 | — | — |
| 2013-06-12 | $3.69 | $6.03 | 2,884,836 | — | — |
| 2013-06-11 | $3.68 | $6.02 | 1,247,110 | — | — |
| 2013-06-10 | $3.73 | $6.09 | 1,725,428 | — | — |
| 2013-06-07 | $3.76 | $6.14 | 4,213,584 | — | — |
| 2013-06-06 | $3.65 | $5.96 | 3,486,155 | — | — |
| 2013-06-05 | $3.55 | $5.79 | 2,480,381 | — | — |
| 2013-06-04 | $3.55 | $5.79 | 2,222,251 | — | — |
| 2013-06-03 | $3.52 | $5.74 | 3,790,779 | — | — |
| 2013-05-31 | $3.55 | $5.79 | 4,137,389 | — | — |
| 2013-05-30 | $3.65 | $5.95 | 2,793,091 | — | — |
| 2013-05-29 | $3.66 | $5.97 | 1,723,096 | — | — |
| 2013-05-28 | $3.68 | $6.02 | 1,714,388 | — | — |
| 2013-05-24 | $3.68 | $6.00 | 890,704 | — | — |
| 2013-05-23 | $3.70 | $6.04 | 2,081,523 | — | — |
| 2013-05-22 | $3.62 | $5.91 | 1,578,325 | — | — |
| 2013-05-21 | $3.69 | $6.03 | 951,038 | — | — |
| 2013-05-20 | $3.72 | $6.07 | 2,142,635 | — | — |
| 2013-05-17 | $3.65 | $5.95 | 1,523,900 | — | — |
| 2013-05-16 | $3.65 | $5.95 | 1,547,070 | — | — |
| 2013-05-15 | $3.67 | $5.98 | 2,204,990 | — | — |
| 2013-05-14 | $3.72 | $5.94 | 2,437,929 | — | — |
| 2013-05-13 | $3.72 | $5.95 | 2,130,661 | — | — |
| 2013-05-10 | $3.72 | $5.94 | 1,757,150 | — | — |
| 2013-05-09 | $3.72 | $5.94 | 2,552,222 | — | — |
| 2013-05-08 | $3.73 | $5.96 | 2,294,247 | — | — |
| 2013-05-07 | $3.70 | $5.91 | 1,952,458 | — | — |
| 2013-05-06 | $3.71 | $5.93 | 2,290,204 | — | — |
| 2013-05-03 | $3.72 | $5.94 | 3,301,732 | — | — |
| 2013-05-02 | $3.70 | $5.92 | 3,697,324 | — | — |
| 2013-05-01 | $3.61 | $5.77 | 2,041,715 | — | — |
| 2013-04-30 | $3.68 | $5.88 | 1,863,823 | — | — |
| 2013-04-29 | $3.72 | $5.94 | 2,626,084 | — | — |
| 2013-04-26 | $3.61 | $5.78 | 1,760,882 | — | — |
| 2013-04-25 | $3.67 | $5.86 | 1,574,127 | — | — |
| 2013-04-24 | $3.70 | $5.92 | 1,682,977 | — | — |
| 2013-04-23 | $3.66 | $5.85 | 1,229,694 | — | — |
| 2013-04-22 | $3.61 | $5.77 | 1,424,380 | — | — |
| 2013-04-19 | $3.54 | $5.66 | 2,060,842 | — | — |
| 2013-04-18 | $3.53 | $5.64 | 1,856,670 | — | — |
| 2013-04-17 | $3.55 | $5.67 | 2,842,696 | — | — |
| 2013-04-16 | $3.60 | $5.76 | 2,426,267 | — | — |
| 2013-04-15 | $3.57 | $5.71 | 3,123,684 | — | — |
| 2013-04-12 | $3.59 | $5.74 | 2,417,403 | — | — |
| 2013-04-11 | $3.61 | $5.77 | 3,020,121 | — | — |
| 2013-04-10 | $3.69 | $5.90 | 3,244,508 | — | — |
| 2013-04-09 | $3.65 | $5.84 | 3,628,593 | — | — |
| 2013-04-08 | $3.61 | $5.78 | 4,725,023 | — | — |
| 2013-04-05 | $3.61 | $5.78 | 4,164,446 | — | — |
| 2013-04-04 | $3.54 | $5.66 | 5,073,965 | — | — |
| 2013-04-03 | $3.58 | $5.72 | 13,010,219 | — | — |
| 2013-04-02 | $3.68 | $5.88 | 43,671,087 | — | — |
| 2013-04-01 | $2.48 | $3.96 | 5,627,545 | — | — |
| 2013-03-28 | $2.68 | $4.28 | 1,410,541 | — | — |
| 2013-03-27 | $2.73 | $4.36 | 1,465,277 | — | — |
| 2013-03-26 | $2.73 | $4.37 | 1,416,761 | — | — |
| 2013-03-25 | $2.73 | $4.37 | 1,257,995 | — | — |
| 2013-03-22 | $2.75 | $4.39 | 1,476,317 | — | — |
| 2013-03-21 | $2.74 | $4.38 | 1,454,236 | — | — |
| 2013-03-20 | $2.83 | $4.52 | 1,363,891 | — | — |
| 2013-03-19 | $2.79 | $4.46 | 2,014,192 | — | — |
| 2013-03-18 | $2.86 | $4.57 | 1,752,952 | — | — |
| 2013-03-15 | $2.89 | $4.62 | 5,918,952 | — | — |
| 2013-03-14 | $2.88 | $4.61 | 2,009,838 | — | — |
| 2013-03-13 | $2.80 | $4.47 | 1,996,465 | — | — |
| 2013-03-12 | $2.85 | $4.55 | 2,178,244 | — | — |
| 2013-03-11 | $2.78 | $4.45 | 1,493,111 | — | — |
| 2013-03-08 | $2.80 | $4.48 | 2,068,617 | — | — |
| 2013-03-07 | $2.70 | $4.32 | 1,003,597 | — | — |
| 2013-03-06 | $2.69 | $4.30 | 968,921 | — | — |
| 2013-03-05 | $2.72 | $4.35 | 1,612,069 | — | — |
| 2013-03-04 | $2.64 | $4.22 | 2,099,872 | — | — |
| 2013-03-01 | $2.68 | $4.29 | 2,043,115 | — | — |
| 2013-02-28 | $2.75 | $4.39 | 2,998,040 | — | — |
| 2013-02-27 | $2.71 | $4.33 | 2,092,875 | — | — |
| 2013-02-26 | $2.75 | $4.28 | 2,359,091 | — | — |
| 2013-02-25 | $2.73 | $4.25 | 2,865,243 | — | — |
| 2013-02-22 | $2.75 | $4.27 | 1,981,226 | — | — |
| 2013-02-21 | $2.73 | $4.25 | 3,392,077 | — | — |
| 2013-02-20 | $2.84 | $4.42 | 2,779,252 | — | — |
| 2013-02-19 | $2.87 | $4.47 | 4,968,070 | — | — |
| 2013-02-15 | $3.02 | $4.69 | 8,479,882 | — | — |
| 2013-02-14 | $2.80 | $4.36 | 2,536,983 | — | — |
| 2013-02-13 | $2.80 | $4.36 | 2,392,834 | — | — |
| 2013-02-12 | $2.78 | $4.33 | 1,854,182 | — | — |
| 2013-02-11 | $2.75 | $4.28 | 1,792,449 | — | — |
| 2013-02-08 | $2.69 | $4.18 | 1,672,092 | — | — |
| 2013-02-07 | $2.66 | $4.14 | 2,590,164 | — | — |
| 2013-02-06 | $2.79 | $4.34 | 2,944,859 | — | — |
| 2013-02-05 | $2.71 | $4.21 | 2,708,966 | — | — |
| 2013-02-04 | $2.66 | $4.14 | 3,358,178 | — | — |
| 2013-02-01 | $2.57 | $4.00 | 3,422,866 | — | — |
| 2013-01-31 | $2.57 | $3.99 | 5,062,303 | — | — |
| 2013-01-30 | $2.46 | $3.82 | 3,057,752 | — | — |
| 2013-01-29 | $2.37 | $3.68 | 2,108,891 | — | — |
| 2013-01-28 | $2.36 | $3.67 | 1,906,897 | — | — |
| 2013-01-25 | $2.36 | $3.67 | 2,645,677 | — | — |
| 2013-01-24 | $2.32 | $3.60 | 1,494,511 | — | — |
| 2013-01-23 | $2.33 | $3.63 | 1,878,907 | — | — |
| 2013-01-22 | $2.43 | $3.78 | 1,787,628 | — | — |
| 2013-01-18 | $2.41 | $3.74 | 3,498,128 | — | — |
| 2013-01-17 | $2.30 | $3.57 | 2,076,547 | — | — |
| 2013-01-16 | $2.27 | $3.53 | 1,271,213 | — | — |
| 2013-01-15 | $2.28 | $3.55 | 1,108,715 | — | — |
| 2013-01-14 | $2.28 | $3.55 | 1,980,915 | — | — |
| 2013-01-11 | $2.23 | $3.47 | 1,541,005 | — | — |
| 2013-01-10 | $2.25 | $3.50 | 2,814,706 | — | — |
| 2013-01-09 | $2.35 | $3.65 | 2,049,024 | — | — |
| 2013-01-08 | $2.40 | $3.73 | 2,995,708 | — | — |
| 2013-01-07 | $2.44 | $3.80 | 1,716,720 | — | — |
| 2013-01-04 | $2.39 | $3.72 | 1,828,525 | — | — |
| 2013-01-03 | $2.36 | $3.67 | 2,883,126 | — | — |
| 2013-01-02 | $2.32 | $3.61 | 2,888,568 | — | — |