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
- 1996-11-18 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 | $4.58 | $10.44 | 2,272,740 | — | — |
| 2013-12-30 | $4.51 | $10.27 | 5,987,997 | — | — |
| 2013-12-27 | $4.71 | $10.72 | 3,439,537 | — | — |
| 2013-12-26 | $4.61 | $10.50 | 2,664,392 | — | — |
| 2013-12-24 | $4.65 | $10.60 | 2,376,092 | — | — |
| 2013-12-23 | $4.61 | $10.51 | 7,120,967 | — | — |
| 2013-12-20 | $4.44 | $10.11 | 7,437,485 | — | — |
| 2013-12-19 | $4.47 | $10.19 | 4,791,282 | — | — |
| 2013-12-18 | $4.55 | $10.38 | 6,808,019 | — | — |
| 2013-12-17 | $4.54 | $10.33 | 4,870,496 | — | — |
| 2013-12-16 | $4.56 | $10.39 | 4,191,054 | — | — |
| 2013-12-13 | $4.51 | $10.27 | 6,160,365 | — | — |
| 2013-12-12 | $4.64 | $10.56 | 6,996,876 | — | — |
| 2013-12-11 | $4.78 | $10.59 | 4,360,192 | — | — |
| 2013-12-10 | $4.95 | $10.96 | 5,535,659 | — | — |
| 2013-12-09 | $4.93 | $10.91 | 2,755,335 | — | — |
| 2013-12-06 | $4.88 | $10.81 | 9,201,620 | — | — |
| 2013-12-05 | $4.71 | $10.43 | 3,338,394 | — | — |
| 2013-12-04 | $4.68 | $10.35 | 4,246,470 | — | — |
| 2013-12-03 | $4.77 | $10.55 | 3,583,347 | — | — |
| 2013-12-02 | $4.83 | $10.69 | 7,767,092 | — | — |
| 2013-11-29 | $4.91 | $10.87 | 2,121,960 | — | — |
| 2013-11-27 | $4.94 | $10.94 | 3,019,497 | — | — |
| 2013-11-26 | $4.94 | $10.94 | 3,617,515 | — | — |
| 2013-11-25 | $5.04 | $11.15 | 5,120,549 | — | — |
| 2013-11-22 | $4.92 | $10.90 | 6,452,065 | — | — |
| 2013-11-21 | $4.81 | $10.64 | 5,300,906 | — | — |
| 2013-11-20 | $4.83 | $10.69 | 5,368,731 | — | — |
| 2013-11-19 | $4.89 | $10.83 | 5,406,128 | — | — |
| 2013-11-18 | $5.00 | $11.07 | 6,746,314 | — | — |
| 2013-11-15 | $5.09 | $11.26 | 4,916,393 | — | — |
| 2013-11-14 | $4.95 | $10.96 | 4,227,942 | — | — |
| 2013-11-13 | $4.83 | $10.69 | 5,445,906 | — | — |
| 2013-11-12 | $4.79 | $10.60 | 3,176,906 | — | — |
| 2013-11-11 | $4.85 | $10.73 | 3,262,750 | — | — |
| 2013-11-08 | $4.85 | $10.73 | 6,950,979 | — | — |
| 2013-11-07 | $4.91 | $10.87 | 4,190,544 | — | — |
| 2013-11-06 | $5.05 | $11.17 | 5,721,456 | — | — |
| 2013-11-05 | $5.08 | $11.24 | 3,641,483 | — | — |
| 2013-11-04 | $5.22 | $11.55 | 3,792,092 | — | — |
| 2013-11-01 | $5.25 | $11.62 | 4,080,052 | — | — |
| 2013-10-31 | $5.28 | $11.68 | 5,492,482 | — | — |
| 2013-10-30 | $5.38 | $11.92 | 4,792,812 | — | — |
| 2013-10-29 | $5.44 | $12.05 | 4,771,393 | — | — |
| 2013-10-28 | $5.39 | $11.93 | 4,422,408 | — | — |
| 2013-10-25 | $5.31 | $11.75 | 3,632,644 | — | — |
| 2013-10-24 | $5.30 | $11.73 | 4,836,669 | — | — |
| 2013-10-23 | $5.38 | $11.92 | 3,244,901 | — | — |
| 2013-10-22 | $5.50 | $12.18 | 4,953,110 | — | — |
| 2013-10-21 | $5.51 | $12.19 | 2,879,767 | — | — |
| 2013-10-18 | $5.55 | $12.28 | 5,353,602 | — | — |
| 2013-10-17 | $5.44 | $12.05 | 3,227,392 | — | — |
| 2013-10-16 | $5.39 | $11.93 | 3,897,825 | — | — |
| 2013-10-15 | $5.36 | $11.86 | 4,701,358 | — | — |
| 2013-10-14 | $5.44 | $12.03 | 3,011,167 | — | — |
| 2013-10-11 | $5.41 | $11.97 | 2,531,801 | — | — |
| 2013-10-10 | $5.37 | $11.89 | 3,759,285 | — | — |
| 2013-10-09 | $5.24 | $11.60 | 4,597,325 | — | — |
| 2013-10-08 | $5.25 | $11.62 | 3,846,998 | — | — |
| 2013-10-07 | $5.23 | $11.58 | 3,311,706 | — | — |
| 2013-10-04 | $5.32 | $11.77 | 3,738,716 | — | — |
| 2013-10-03 | $5.22 | $11.55 | 2,952,692 | — | — |
| 2013-10-02 | $5.19 | $11.50 | 2,627,675 | — | — |
| 2013-10-01 | $5.15 | $11.39 | 2,432,018 | — | — |
| 2013-09-30 | $5.08 | $11.25 | 4,220,632 | — | — |
| 2013-09-27 | $5.05 | $11.17 | 3,460,786 | — | — |
| 2013-09-26 | $5.05 | $11.19 | 3,150,218 | — | — |
| 2013-09-25 | $5.11 | $11.30 | 5,275,918 | — | — |
| 2013-09-24 | $5.16 | $11.42 | 7,333,452 | — | — |
| 2013-09-23 | $5.07 | $11.21 | 8,462,173 | — | — |
| 2013-09-20 | $4.96 | $10.98 | 3,883,716 | — | — |
| 2013-09-19 | $5.01 | $11.09 | 7,903,082 | — | — |
| 2013-09-18 | $4.99 | $11.06 | 10,330,851 | — | — |
| 2013-09-17 | $4.89 | $10.83 | 4,937,131 | — | — |
| 2013-09-16 | $4.88 | $10.80 | 4,351,013 | — | — |
| 2013-09-13 | $4.86 | $10.76 | 2,978,700 | — | — |
| 2013-09-12 | $4.82 | $10.68 | 6,460,564 | — | — |
| 2013-09-11 | $4.95 | $10.96 | 3,053,664 | — | — |
| 2013-09-10 | $4.99 | $11.06 | 5,036,744 | — | — |
| 2013-09-09 | $5.01 | $11.08 | 2,982,779 | — | — |
| 2013-09-06 | $4.85 | $10.73 | 4,992,718 | — | — |
| 2013-09-05 | $4.79 | $10.60 | 3,898,675 | — | — |
| 2013-09-04 | $4.64 | $10.26 | 2,880,957 | — | — |
| 2013-09-03 | $4.68 | $10.37 | 3,195,944 | — | — |
| 2013-08-30 | $4.68 | $10.35 | 4,705,608 | — | — |
| 2013-08-29 | $4.68 | $10.35 | 4,726,176 | — | — |
| 2013-08-28 | $4.67 | $10.34 | 5,731,315 | — | — |
| 2013-08-27 | $4.71 | $10.42 | 4,537,830 | — | — |
| 2013-08-26 | $4.74 | $10.48 | 4,565,708 | — | — |
| 2013-08-23 | $4.87 | $10.78 | 3,341,454 | — | — |
| 2013-08-22 | $4.69 | $10.38 | 3,509,572 | — | — |
| 2013-08-21 | $4.65 | $10.29 | 3,779,343 | — | — |
| 2013-08-20 | $4.78 | $10.57 | 2,813,301 | — | — |
| 2013-08-19 | $4.81 | $10.64 | 3,875,726 | — | — |
| 2013-08-16 | $4.86 | $10.76 | 4,393,510 | — | — |
| 2013-08-15 | $5.02 | $11.11 | 3,819,630 | — | — |
| 2013-08-14 | $5.15 | $11.41 | 5,032,155 | — | — |
| 2013-08-13 | $5.28 | $11.69 | 3,529,291 | — | — |
| 2013-08-12 | $5.34 | $11.81 | 3,758,945 | — | — |
| 2013-08-09 | $5.31 | $11.76 | 3,343,664 | — | — |
| 2013-08-08 | $5.35 | $11.85 | 4,106,740 | — | — |
| 2013-08-07 | $5.33 | $11.80 | 3,331,765 | — | — |
| 2013-08-06 | $5.18 | $11.46 | 3,836,969 | — | — |
| 2013-08-05 | $5.32 | $11.78 | 2,668,302 | — | — |
| 2013-08-02 | $5.39 | $11.93 | 2,680,371 | — | — |
| 2013-08-01 | $5.31 | $11.76 | 6,574,966 | — | — |
| 2013-07-31 | $5.45 | $12.06 | 4,150,767 | — | — |
| 2013-07-30 | $5.58 | $12.36 | 2,634,814 | — | — |
| 2013-07-29 | $5.70 | $12.62 | 2,768,765 | — | — |
| 2013-07-26 | $5.66 | $12.53 | 3,060,804 | — | — |
| 2013-07-25 | $5.77 | $12.76 | 3,242,521 | — | — |
| 2013-07-24 | $5.57 | $12.33 | 2,458,876 | — | — |
| 2013-07-23 | $5.65 | $12.51 | 3,503,963 | — | — |
| 2013-07-22 | $5.64 | $12.48 | 3,207,844 | — | — |
| 2013-07-19 | $5.49 | $12.15 | 4,420,368 | — | — |
| 2013-07-18 | $5.52 | $12.21 | 3,282,128 | — | — |
| 2013-07-17 | $5.37 | $11.89 | 3,492,063 | — | — |
| 2013-07-16 | $5.26 | $11.64 | 4,772,413 | — | — |
| 2013-07-15 | $5.30 | $11.73 | 6,892,333 | — | — |
| 2013-07-12 | $5.25 | $11.63 | 2,943,852 | — | — |
| 2013-07-11 | $5.44 | $12.03 | 3,452,116 | — | — |
| 2013-07-10 | $5.24 | $11.59 | 4,280,808 | — | — |
| 2013-07-09 | $5.22 | $11.55 | 4,237,121 | — | — |
| 2013-07-08 | $5.24 | $11.59 | 5,111,879 | — | — |
| 2013-07-05 | $5.04 | $11.16 | 5,953,490 | — | — |
| 2013-07-03 | $5.06 | $11.20 | 3,155,317 | — | — |
| 2013-07-02 | $5.11 | $11.32 | 3,851,248 | — | — |
| 2013-07-01 | $5.30 | $11.73 | 4,237,291 | — | — |
| 2013-06-28 | $5.28 | $11.68 | 5,010,056 | — | — |
| 2013-06-27 | $5.35 | $11.84 | 5,990,037 | — | — |
| 2013-06-26 | $5.23 | $11.58 | 3,791,072 | — | — |
| 2013-06-25 | $5.11 | $11.30 | 5,261,299 | — | — |
| 2013-06-24 | $4.95 | $10.95 | 6,152,036 | — | — |
| 2013-06-21 | $5.11 | $11.30 | 12,218,737 | — | — |
| 2013-06-20 | $5.07 | $11.21 | 5,282,887 | — | — |
| 2013-06-19 | $5.36 | $11.86 | 3,009,638 | — | — |
| 2013-06-18 | $5.58 | $12.34 | 3,157,867 | — | — |
| 2013-06-17 | $5.57 | $12.33 | 3,120,300 | — | — |
| 2013-06-14 | $5.54 | $12.25 | 4,581,347 | — | — |
| 2013-06-13 | $5.61 | $12.41 | 3,651,852 | — | — |
| 2013-06-12 | $5.47 | $12.11 | 3,267,339 | — | — |
| 2013-06-11 | $5.61 | $12.42 | 3,252,380 | — | — |
| 2013-06-10 | $5.71 | $12.63 | 5,250,419 | — | — |
| 2013-06-07 | $5.77 | $12.76 | 6,446,795 | — | — |
| 2013-06-06 | $5.99 | $13.26 | 5,535,659 | — | — |
| 2013-06-05 | $6.01 | $13.31 | 6,019,785 | — | — |
| 2013-06-04 | $6.06 | $13.41 | 7,223,130 | — | — |
| 2013-06-03 | $6.28 | $13.91 | 5,901,813 | — | — |
| 2013-05-31 | $6.13 | $13.57 | 6,737,814 | — | — |
| 2013-05-30 | $6.31 | $13.96 | 3,023,577 | — | — |
| 2013-05-29 | $6.32 | $14.00 | 5,332,184 | — | — |
| 2013-05-28 | $6.54 | $14.48 | 8,096,528 | — | — |
| 2013-05-24 | $6.71 | $14.86 | 4,901,094 | — | — |
| 2013-05-23 | $6.73 | $14.90 | 4,673,650 | — | — |
| 2013-05-22 | $6.78 | $15.01 | 8,274,506 | — | — |
| 2013-05-21 | $6.68 | $14.78 | 4,175,075 | — | — |
| 2013-05-20 | $6.59 | $14.60 | 3,971,770 | — | — |
| 2013-05-17 | $6.47 | $14.32 | 4,236,611 | — | — |
| 2013-05-16 | $6.33 | $14.01 | 2,270,870 | — | — |
| 2013-05-15 | $6.27 | $13.88 | 3,914,994 | — | — |
| 2013-05-14 | $6.24 | $13.80 | 2,589,087 | — | — |
| 2013-05-13 | $6.29 | $13.92 | 2,346,854 | — | — |
| 2013-05-10 | $6.35 | $14.05 | 3,995,908 | — | — |
| 2013-05-09 | $6.25 | $13.83 | 2,060,425 | — | — |
| 2013-05-08 | $6.38 | $14.12 | 4,140,398 | — | — |
| 2013-05-07 | $6.31 | $13.96 | 3,707,098 | — | — |
| 2013-05-06 | $6.22 | $13.76 | 4,097,221 | — | — |
| 2013-05-03 | $6.30 | $13.95 | 5,379,950 | — | — |
| 2013-05-02 | $6.29 | $13.92 | 3,891,875 | — | — |
| 2013-05-01 | $6.61 | $13.82 | 2,121,099 | — | — |
| 2013-04-30 | $6.69 | $13.99 | 6,570,768 | — | — |
| 2013-04-29 | $6.57 | $13.72 | 4,517,163 | — | — |
| 2013-04-26 | $6.43 | $13.43 | 2,340,841 | — | — |
| 2013-04-25 | $6.52 | $13.64 | 7,454,336 | — | — |
| 2013-04-24 | $6.51 | $13.61 | 4,789,827 | — | — |
| 2013-04-23 | $6.47 | $13.52 | 3,773,954 | — | — |
| 2013-04-22 | $6.44 | $13.46 | 6,297,337 | — | — |
| 2013-04-19 | $6.50 | $13.59 | 6,411,235 | — | — |
| 2013-04-18 | $6.33 | $13.23 | 5,106,784 | — | — |
| 2013-04-17 | $6.14 | $12.84 | 5,322,498 | — | — |
| 2013-04-16 | $6.24 | $13.04 | 5,069,968 | — | — |
| 2013-04-15 | $6.17 | $12.90 | 5,082,240 | — | — |
| 2013-04-12 | $6.29 | $13.15 | 5,755,270 | — | — |
| 2013-04-11 | $6.31 | $13.19 | 3,731,194 | — | — |
| 2013-04-10 | $6.41 | $13.40 | 5,322,498 | — | — |
| 2013-04-09 | $6.20 | $12.95 | 4,975,246 | — | — |
| 2013-04-08 | $6.09 | $12.72 | 5,632,552 | — | — |
| 2013-04-05 | $6.38 | $13.34 | 15,286,987 | — | — |
| 2013-04-04 | $6.05 | $12.66 | 8,537,895 | — | — |
| 2013-04-03 | $6.02 | $12.58 | 7,310,334 | — | — |
| 2013-04-02 | $6.09 | $12.72 | 5,695,829 | — | — |
| 2013-04-01 | $6.19 | $12.93 | 3,594,863 | — | — |
| 2013-03-28 | $6.18 | $12.92 | 9,033,559 | — | — |
| 2013-03-27 | $6.05 | $12.66 | 5,240,239 | — | — |
| 2013-03-26 | $5.93 | $12.40 | 3,514,713 | — | — |
| 2013-03-25 | $5.85 | $12.23 | 3,362,658 | — | — |
| 2013-03-22 | $5.94 | $12.42 | 5,040,056 | — | — |
| 2013-03-21 | $5.88 | $12.28 | 8,034,560 | — | — |
| 2013-03-20 | $5.93 | $12.39 | 12,724,295 | — | — |
| 2013-03-19 | $6.80 | $14.21 | 5,939,922 | — | — |
| 2013-03-18 | $6.80 | $14.21 | 5,922,090 | — | — |
| 2013-03-15 | $6.76 | $14.14 | 8,655,244 | — | — |
| 2013-03-14 | $6.65 | $13.91 | 7,334,686 | — | — |
| 2013-03-13 | $6.63 | $13.85 | 6,779,004 | — | — |
| 2013-03-12 | $6.65 | $13.90 | 5,769,268 | — | — |
| 2013-03-11 | $6.75 | $14.12 | 5,839,830 | — | — |
| 2013-03-08 | $6.83 | $14.27 | 6,881,397 | — | — |
| 2013-03-07 | $6.79 | $14.18 | 11,010,274 | — | — |
| 2013-03-06 | $6.41 | $13.41 | 4,657,905 | — | — |
| 2013-03-05 | $6.21 | $12.97 | 3,719,690 | — | — |
| 2013-03-04 | $6.16 | $12.87 | 3,456,997 | — | — |
| 2013-03-01 | $6.17 | $12.90 | 5,589,793 | — | — |
| 2013-02-28 | $6.21 | $12.97 | 6,327,058 | — | — |
| 2013-02-27 | $6.23 | $13.02 | 4,796,154 | — | — |
| 2013-02-26 | $6.19 | $12.94 | 5,889,493 | — | — |
| 2013-02-25 | $6.05 | $12.66 | 5,897,546 | — | — |
| 2013-02-22 | $5.99 | $12.51 | 5,210,902 | — | — |
| 2013-02-21 | $5.87 | $12.27 | 9,026,273 | — | — |
| 2013-02-20 | $6.07 | $12.69 | 6,804,507 | — | — |
| 2013-02-19 | $6.08 | $12.71 | 3,735,605 | — | — |
| 2013-02-15 | $6.09 | $12.73 | 5,209,751 | — | — |
| 2013-02-14 | $5.96 | $12.45 | 2,579,949 | — | — |
| 2013-02-13 | $5.85 | $12.22 | 5,515,395 | — | — |
| 2013-02-12 | $5.76 | $12.04 | 3,405,992 | — | — |
| 2013-02-11 | $5.74 | $12.00 | 3,113,963 | — | — |
| 2013-02-08 | $5.72 | $11.96 | 6,605,666 | — | — |
| 2013-02-07 | $5.92 | $12.37 | 5,478,388 | — | — |
| 2013-02-06 | $5.85 | $12.22 | 2,941,966 | — | — |
| 2013-02-05 | $5.75 | $12.01 | 3,017,322 | — | — |
| 2013-02-04 | $5.76 | $12.03 | 3,258,923 | — | — |
| 2013-02-01 | $5.85 | $12.22 | 3,655,838 | — | — |
| 2013-01-31 | $5.73 | $11.97 | 6,954,644 | — | — |
| 2013-01-30 | $5.76 | $12.04 | 4,592,136 | — | — |
| 2013-01-29 | $5.84 | $12.21 | 4,723,291 | — | — |
| 2013-01-28 | $5.88 | $12.30 | 10,232,934 | — | — |
| 2013-01-25 | $5.88 | $12.30 | 2,580,140 | — | — |
| 2013-01-24 | $5.83 | $12.19 | 4,776,021 | — | — |
| 2013-01-23 | $5.82 | $12.16 | 5,002,473 | — | — |
| 2013-01-22 | $5.88 | $12.28 | 6,707,100 | — | — |
| 2013-01-18 | $5.99 | $12.51 | 5,025,100 | — | — |
| 2013-01-17 | $5.87 | $12.27 | 3,189,511 | — | — |
| 2013-01-16 | $5.76 | $12.04 | 3,542,899 | — | — |
| 2013-01-15 | $5.68 | $11.88 | 4,367,409 | — | — |
| 2013-01-14 | $5.67 | $11.86 | 4,646,784 | — | — |
| 2013-01-11 | $5.66 | $11.84 | 5,723,632 | — | — |
| 2013-01-10 | $5.67 | $11.86 | 8,764,156 | — | — |
| 2013-01-09 | $5.54 | $11.59 | 7,467,374 | — | — |
| 2013-01-08 | $5.29 | $11.05 | 7,420,013 | — | — |
| 2013-01-07 | $5.47 | $11.42 | 7,452,418 | — | — |
| 2013-01-04 | $5.63 | $11.76 | 9,201,721 | — | — |
| 2013-01-03 | $5.85 | $12.22 | 4,289,368 | — | — |
| 2013-01-02 | $5.87 | $12.26 | 5,196,329 | — | — |