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
- 1994-03-17 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 | $4.58 | 2,558,400 | — | — |
| 2013-12-30 | $4.57 | $4.57 | 3,338,400 | — | — |
| 2013-12-27 | $4.54 | $4.54 | 2,492,000 | — | — |
| 2013-12-26 | $4.51 | $4.51 | 2,375,200 | — | — |
| 2013-12-24 | $4.51 | $4.51 | 2,836,000 | — | — |
| 2013-12-23 | $4.50 | $4.50 | 4,550,400 | — | — |
| 2013-12-20 | $4.46 | $4.46 | 7,904,800 | — | — |
| 2013-12-19 | $4.45 | $4.45 | 3,952,000 | — | — |
| 2013-12-18 | $4.50 | $4.50 | 4,522,400 | — | — |
| 2013-12-17 | $4.44 | $4.44 | 4,168,000 | — | — |
| 2013-12-16 | $4.45 | $4.45 | 3,046,400 | — | — |
| 2013-12-13 | $4.41 | $4.41 | 3,144,800 | — | — |
| 2013-12-12 | $4.39 | $4.39 | 4,588,800 | — | — |
| 2013-12-11 | $4.40 | $4.40 | 3,995,200 | — | — |
| 2013-12-10 | $4.42 | $4.42 | 4,201,600 | — | — |
| 2013-12-09 | $4.46 | $4.46 | 6,335,200 | — | — |
| 2013-12-06 | $4.47 | $4.47 | 5,973,600 | — | — |
| 2013-12-05 | $4.41 | $4.41 | 7,344,000 | — | — |
| 2013-12-04 | $4.43 | $4.43 | 9,720,000 | — | — |
| 2013-12-03 | $4.40 | $4.40 | 7,632,800 | — | — |
| 2013-12-02 | $4.34 | $4.34 | 11,426,400 | — | — |
| 2013-11-29 | $4.30 | $4.30 | 2,496,800 | — | — |
| 2013-11-27 | $4.31 | $4.31 | 8,620,000 | — | — |
| 2013-11-26 | $4.24 | $4.24 | 29,204,000 | — | — |
| 2013-11-25 | $4.06 | $4.06 | 7,968,800 | — | — |
| 2013-11-22 | $4.11 | $4.11 | 3,500,000 | — | — |
| 2013-11-21 | $4.11 | $4.11 | 4,078,400 | — | — |
| 2013-11-20 | $4.07 | $4.07 | 3,437,600 | — | — |
| 2013-11-19 | $4.07 | $4.07 | 6,180,800 | — | — |
| 2013-11-18 | $4.12 | $4.12 | 11,140,800 | — | — |
| 2013-11-15 | $4.07 | $4.07 | 9,812,800 | — | — |
| 2013-11-14 | $4.00 | $4.00 | 20,643,200 | — | — |
| 2013-11-13 | $3.95 | $3.95 | 9,955,200 | — | — |
| 2013-11-12 | $3.95 | $3.94 | 5,388,000 | — | — |
| 2013-11-11 | $3.94 | $3.94 | 7,943,200 | — | — |
| 2013-11-08 | $3.90 | $3.90 | 9,904,800 | — | — |
| 2013-11-07 | $3.90 | $3.90 | 7,404,800 | — | — |
| 2013-11-06 | $3.98 | $3.98 | 9,879,200 | — | — |
| 2013-11-05 | $3.95 | $3.95 | 5,663,200 | — | — |
| 2013-11-04 | $4.02 | $4.02 | 4,460,800 | — | — |
| 2013-11-01 | $4.00 | $4.00 | 5,952,000 | — | — |
| 2013-10-31 | $4.03 | $4.03 | 8,624,800 | — | — |
| 2013-10-30 | $4.04 | $4.04 | 6,880,800 | — | — |
| 2013-10-29 | $4.10 | $4.10 | 4,879,200 | — | — |
| 2013-10-28 | $4.09 | $4.09 | 7,696,800 | — | — |
| 2013-10-25 | $4.08 | $4.08 | 3,345,600 | — | — |
| 2013-10-24 | $4.06 | $4.06 | 3,097,600 | — | — |
| 2013-10-23 | $4.04 | $4.04 | 4,550,400 | — | — |
| 2013-10-22 | $4.09 | $4.09 | 3,360,800 | — | — |
| 2013-10-21 | $4.11 | $4.11 | 3,418,400 | — | — |
| 2013-10-18 | $4.07 | $4.07 | 5,564,800 | — | — |
| 2013-10-17 | $4.08 | $4.08 | 4,135,200 | — | — |
| 2013-10-16 | $4.06 | $4.06 | 3,906,400 | — | — |
| 2013-10-15 | $4.05 | $4.05 | 5,791,200 | — | — |
| 2013-10-14 | $4.11 | $4.11 | 4,966,400 | — | — |
| 2013-10-11 | $4.07 | $4.07 | 5,887,200 | — | — |
| 2013-10-10 | $4.05 | $4.05 | 7,916,000 | — | — |
| 2013-10-09 | $4.00 | $4.00 | 6,373,600 | — | — |
| 2013-10-08 | $4.00 | $4.00 | 9,096,800 | — | — |
| 2013-10-07 | $4.07 | $4.07 | 6,379,200 | — | — |
| 2013-10-04 | $4.13 | $4.13 | 6,692,000 | — | — |
| 2013-10-03 | $4.14 | $4.14 | 14,792,000 | — | — |
| 2013-10-02 | $4.15 | $4.15 | 10,067,200 | — | — |
| 2013-10-01 | $4.10 | $4.10 | 21,473,600 | — | — |
| 2013-09-30 | $3.97 | $3.97 | 18,053,600 | — | — |
| 2013-09-27 | $3.87 | $3.87 | 19,251,200 | — | — |
| 2013-09-26 | $3.87 | $3.87 | 11,876,000 | — | — |
| 2013-09-25 | $3.88 | $3.88 | 48,516,800 | — | — |
| 2013-09-24 | $4.26 | $4.26 | 11,031,200 | — | — |
| 2013-09-23 | $4.29 | $4.29 | 15,673,600 | — | — |
| 2013-09-20 | $4.22 | $4.22 | 13,259,200 | — | — |
| 2013-09-19 | $4.25 | $4.25 | 5,298,400 | — | — |
| 2013-09-18 | $4.19 | $4.19 | 5,473,600 | — | — |
| 2013-09-17 | $4.21 | $4.21 | 4,963,200 | — | — |
| 2013-09-16 | $4.16 | $4.16 | 4,332,800 | — | — |
| 2013-09-13 | $4.17 | $4.17 | 3,073,600 | — | — |
| 2013-09-12 | $4.17 | $4.17 | 4,235,200 | — | — |
| 2013-09-11 | $4.16 | $4.16 | 3,617,600 | — | — |
| 2013-09-10 | $4.18 | $4.18 | 8,935,200 | — | — |
| 2013-09-09 | $4.12 | $4.12 | 4,633,600 | — | — |
| 2013-09-06 | $4.04 | $4.04 | 6,944,000 | — | — |
| 2013-09-05 | $4.00 | $4.00 | 3,340,800 | — | — |
| 2013-09-04 | $4.01 | $4.01 | 4,335,200 | — | — |
| 2013-09-03 | $3.98 | $3.98 | 6,880,000 | — | — |
| 2013-08-30 | $3.97 | $3.97 | 2,605,600 | — | — |
| 2013-08-29 | $4.03 | $4.03 | 1,875,200 | — | — |
| 2013-08-28 | $4.02 | $4.02 | 2,027,200 | — | — |
| 2013-08-27 | $4.02 | $4.02 | 2,985,600 | — | — |
| 2013-08-26 | $4.09 | $4.09 | 1,659,200 | — | — |
| 2013-08-23 | $4.09 | $4.09 | 2,100,800 | — | — |
| 2013-08-22 | $4.12 | $4.12 | 1,316,000 | — | — |
| 2013-08-21 | $4.07 | $4.07 | 1,839,200 | — | — |
| 2013-08-20 | $4.09 | $4.09 | 2,380,000 | — | — |
| 2013-08-19 | $4.05 | $4.05 | 2,472,000 | — | — |
| 2013-08-16 | $4.06 | $4.06 | 2,808,000 | — | — |
| 2013-08-15 | $4.07 | $4.07 | 3,708,800 | — | — |
| 2013-08-14 | $4.14 | $4.14 | 2,699,200 | — | — |
| 2013-08-13 | $4.16 | $4.16 | 1,478,400 | — | — |
| 2013-08-12 | $4.15 | $4.15 | 1,912,000 | — | — |
| 2013-08-09 | $4.13 | $4.13 | 1,802,400 | — | — |
| 2013-08-08 | $4.10 | $4.10 | 2,072,800 | — | — |
| 2013-08-07 | $4.06 | $4.06 | 2,481,600 | — | — |
| 2013-08-06 | $4.10 | $4.10 | 2,369,600 | — | — |
| 2013-08-05 | $4.15 | $4.15 | 3,008,000 | — | — |
| 2013-08-02 | $4.15 | $4.15 | 5,350,400 | — | — |
| 2013-08-01 | $4.15 | $4.15 | 7,946,400 | — | — |
| 2013-07-31 | $4.06 | $4.06 | 3,784,000 | — | — |
| 2013-07-30 | $4.07 | $4.07 | 2,784,000 | — | — |
| 2013-07-29 | $4.03 | $4.03 | 4,102,400 | — | — |
| 2013-07-26 | $4.05 | $4.05 | 3,679,200 | — | — |
| 2013-07-25 | $4.05 | $4.05 | 3,610,400 | — | — |
| 2013-07-24 | $4.04 | $4.04 | 3,276,800 | — | — |
| 2013-07-23 | $4.06 | $4.06 | 4,618,400 | — | — |
| 2013-07-22 | $4.08 | $4.08 | 3,340,800 | — | — |
| 2013-07-19 | $4.06 | $4.06 | 2,540,800 | — | — |
| 2013-07-18 | $4.07 | $4.07 | 3,188,800 | — | — |
| 2013-07-17 | $4.10 | $4.10 | 6,030,400 | — | — |
| 2013-07-16 | $3.98 | $3.98 | 4,411,200 | — | — |
| 2013-07-15 | $4.06 | $4.06 | 2,936,000 | — | — |
| 2013-07-12 | $4.05 | $4.05 | 3,586,400 | — | — |
| 2013-07-11 | $4.02 | $4.02 | 3,577,600 | — | — |
| 2013-07-10 | $3.98 | $3.98 | 6,464,000 | — | — |
| 2013-07-09 | $4.02 | $4.02 | 4,295,200 | — | — |
| 2013-07-08 | $4.01 | $4.01 | 3,822,400 | — | — |
| 2013-07-05 | $4.00 | $4.00 | 3,029,600 | — | — |
| 2013-07-03 | $3.92 | $3.92 | 3,734,400 | — | — |
| 2013-07-02 | $3.92 | $3.92 | 5,168,800 | — | — |
| 2013-07-01 | $3.91 | $3.91 | 6,148,000 | — | — |
| 2013-06-28 | $3.85 | $3.85 | 10,289,600 | — | — |
| 2013-06-27 | $3.85 | $3.85 | 4,386,400 | — | — |
| 2013-06-26 | $3.80 | $3.80 | 7,107,200 | — | — |
| 2013-06-25 | $3.79 | $3.79 | 6,666,400 | — | — |
| 2013-06-24 | $3.77 | $3.77 | 8,928,800 | — | — |
| 2013-06-21 | $3.86 | $3.86 | 7,942,400 | — | — |
| 2013-06-20 | $3.89 | $3.89 | 5,450,400 | — | — |
| 2013-06-19 | $3.95 | $3.95 | 3,793,600 | — | — |
| 2013-06-18 | $3.99 | $3.99 | 3,629,600 | — | — |
| 2013-06-17 | $3.95 | $3.95 | 8,460,800 | — | — |
| 2013-06-14 | $3.89 | $3.89 | 6,068,800 | — | — |
| 2013-06-13 | $3.91 | $3.91 | 11,630,400 | — | — |
| 2013-06-12 | $3.84 | $3.84 | 11,247,200 | — | — |
| 2013-06-11 | $3.93 | $3.93 | 7,692,800 | — | — |
| 2013-06-10 | $4.03 | $4.03 | 18,795,200 | — | — |
| 2013-06-07 | $4.04 | $4.04 | 42,466,400 | — | — |
| 2013-06-06 | $4.30 | $4.30 | 8,613,600 | — | — |
| 2013-06-05 | $4.34 | $4.34 | 7,115,200 | — | — |
| 2013-06-04 | $4.43 | $4.43 | 6,681,600 | — | — |
| 2013-06-03 | $4.47 | $4.47 | 13,116,800 | — | — |
| 2013-05-31 | $4.30 | $4.30 | 31,168,800 | — | — |
| 2013-05-30 | $4.59 | $4.59 | 8,134,400 | — | — |
| 2013-05-29 | $4.61 | $4.61 | 3,584,000 | — | — |
| 2013-05-28 | $4.67 | $4.67 | 3,765,600 | — | — |
| 2013-05-24 | $4.61 | $4.61 | 3,051,200 | — | — |
| 2013-05-23 | $4.60 | $4.60 | 5,544,800 | — | — |
| 2013-05-22 | $4.58 | $4.58 | 13,374,400 | — | — |
| 2013-05-21 | $4.63 | $4.63 | 5,859,200 | — | — |
| 2013-05-20 | $4.65 | $4.65 | 6,860,000 | — | — |
| 2013-05-17 | $4.76 | $4.76 | 12,122,400 | — | — |
| 2013-05-16 | $4.59 | $4.59 | 6,398,400 | — | — |
| 2013-05-15 | $4.63 | $4.63 | 7,070,400 | — | — |
| 2013-05-14 | $4.61 | $4.61 | 10,358,400 | — | — |
| 2013-05-13 | $4.55 | $4.55 | 3,899,200 | — | — |
| 2013-05-10 | $4.50 | $4.50 | 7,589,600 | — | — |
| 2013-05-09 | $4.43 | $4.43 | 5,896,800 | — | — |
| 2013-05-08 | $4.40 | $4.40 | 3,708,800 | — | — |
| 2013-05-07 | $4.43 | $4.43 | 4,937,600 | — | — |
| 2013-05-06 | $4.43 | $4.43 | 5,421,600 | — | — |
| 2013-05-03 | $4.42 | $4.42 | 7,396,800 | — | — |
| 2013-05-02 | $4.42 | $4.42 | 9,508,000 | — | — |
| 2013-05-01 | $4.42 | $4.42 | 9,060,000 | — | — |
| 2013-04-30 | $4.41 | $4.41 | 8,405,600 | — | — |
| 2013-04-29 | $4.37 | $4.37 | 5,732,800 | — | — |
| 2013-04-26 | $4.32 | $4.32 | 2,497,600 | — | — |
| 2013-04-25 | $4.32 | $4.32 | 6,532,000 | — | — |
| 2013-04-24 | $4.26 | $4.26 | 4,297,600 | — | — |
| 2013-04-23 | $4.27 | $4.27 | 8,326,400 | — | — |
| 2013-04-22 | $4.15 | $4.15 | 4,727,200 | — | — |
| 2013-04-19 | $4.10 | $4.10 | 3,267,200 | — | — |
| 2013-04-18 | $4.01 | $4.01 | 4,932,000 | — | — |
| 2013-04-17 | $4.06 | $4.06 | 5,783,200 | — | — |
| 2013-04-16 | $4.16 | $4.16 | 4,952,000 | — | — |
| 2013-04-15 | $4.09 | $4.09 | 8,070,400 | — | — |
| 2013-04-12 | $4.22 | $4.22 | 7,340,800 | — | — |
| 2013-04-11 | $4.25 | $4.25 | 4,918,400 | — | — |
| 2013-04-10 | $4.26 | $4.26 | 6,010,400 | — | — |
| 2013-04-09 | $4.17 | $4.17 | 3,172,800 | — | — |
| 2013-04-08 | $4.17 | $4.17 | 3,157,600 | — | — |
| 2013-04-05 | $4.16 | $4.16 | 4,169,600 | — | — |
| 2013-04-04 | $4.17 | $4.17 | 6,504,800 | — | — |
| 2013-04-03 | $4.14 | $4.14 | 5,852,000 | — | — |
| 2013-04-02 | $4.20 | $4.20 | 5,709,600 | — | — |
| 2013-04-01 | $4.23 | $4.23 | 5,312,800 | — | — |
| 2013-03-28 | $4.28 | $4.28 | 4,991,200 | — | — |
| 2013-03-27 | $4.27 | $4.27 | 8,304,800 | — | — |
| 2013-03-26 | $4.29 | $4.29 | 2,550,400 | — | — |
| 2013-03-25 | $4.27 | $4.27 | 4,106,400 | — | — |
| 2013-03-22 | $4.26 | $4.26 | 3,965,600 | — | — |
| 2013-03-21 | $4.23 | $4.23 | 6,615,200 | — | — |
| 2013-03-20 | $4.31 | $4.31 | 9,620,000 | — | — |
| 2013-03-19 | $4.34 | $4.34 | 9,626,400 | — | — |
| 2013-03-18 | $4.30 | $4.30 | 12,524,000 | — | — |
| 2013-03-15 | $4.28 | $4.28 | 10,009,600 | — | — |
| 2013-03-14 | $4.27 | $4.27 | 10,480,800 | — | — |
| 2013-03-13 | $4.24 | $4.24 | 19,032,800 | — | — |
| 2013-03-12 | $4.03 | $4.03 | 5,972,000 | — | — |
| 2013-03-11 | $4.04 | $4.04 | 8,024,000 | — | — |
| 2013-03-08 | $3.98 | $3.98 | 17,817,600 | — | — |
| 2013-03-07 | $4.02 | $4.02 | 22,448,800 | — | — |
| 2013-03-06 | $4.19 | $4.19 | 8,202,400 | — | — |
| 2013-03-05 | $4.17 | $4.17 | 7,413,600 | — | — |
| 2013-03-04 | $4.19 | $4.19 | 8,901,600 | — | — |
| 2013-03-01 | $4.25 | $4.25 | 9,567,200 | — | — |
| 2013-02-28 | $4.27 | $4.27 | 28,113,600 | — | — |
| 2013-02-27 | $4.40 | $4.40 | 8,157,600 | — | — |
| 2013-02-26 | $4.32 | $4.32 | 5,406,400 | — | — |
| 2013-02-25 | $4.29 | $4.29 | 7,996,000 | — | — |
| 2013-02-22 | $4.30 | $4.30 | 5,812,000 | — | — |
| 2013-02-21 | $4.32 | $4.32 | 8,251,200 | — | — |
| 2013-02-20 | $4.37 | $4.37 | 11,056,800 | — | — |
| 2013-02-19 | $4.49 | $4.49 | 8,077,600 | — | — |
| 2013-02-15 | $4.54 | $4.54 | 8,076,000 | — | — |
| 2013-02-14 | $4.49 | $4.49 | 7,251,200 | — | — |
| 2013-02-13 | $4.47 | $4.47 | 6,998,400 | — | — |
| 2013-02-12 | $4.45 | $4.45 | 9,260,000 | — | — |
| 2013-02-11 | $4.48 | $4.48 | 11,128,800 | — | — |
| 2013-02-08 | $4.50 | $4.50 | 6,984,000 | — | — |
| 2013-02-07 | $4.50 | $4.50 | 6,807,200 | — | — |
| 2013-02-06 | $4.57 | $4.57 | 5,028,000 | — | — |
| 2013-02-05 | $4.56 | $4.56 | 10,034,400 | — | — |
| 2013-02-04 | $4.45 | $4.45 | 12,280,800 | — | — |
| 2013-02-01 | $4.48 | $4.48 | 10,692,800 | — | — |
| 2013-01-31 | $4.49 | $4.49 | 44,289,600 | — | — |
| 2013-01-30 | $4.23 | $4.23 | 8,508,800 | — | — |
| 2013-01-29 | $4.25 | $4.25 | 7,573,600 | — | — |
| 2013-01-28 | $4.24 | $4.24 | 9,351,200 | — | — |
| 2013-01-25 | $4.13 | $4.13 | 6,888,000 | — | — |
| 2013-01-24 | $4.04 | $4.04 | 1,984,000 | — | — |
| 2013-01-23 | $4.03 | $4.03 | 3,792,000 | — | — |
| 2013-01-22 | $4.00 | $4.00 | 3,191,200 | — | — |
| 2013-01-18 | $3.97 | $3.97 | 1,939,200 | — | — |
| 2013-01-17 | $3.96 | $3.96 | 2,552,000 | — | — |
| 2013-01-16 | $3.94 | $3.94 | 2,332,000 | — | — |
| 2013-01-15 | $3.98 | $3.98 | 5,313,600 | — | — |
| 2013-01-14 | $3.99 | $3.99 | 6,514,400 | — | — |
| 2013-01-11 | $3.96 | $3.96 | 7,457,600 | — | — |
| 2013-01-10 | $3.88 | $3.88 | 4,805,600 | — | — |
| 2013-01-09 | $3.86 | $3.86 | 3,124,000 | — | — |
| 2013-01-08 | $3.81 | $3.81 | 2,810,400 | — | — |
| 2013-01-07 | $3.85 | $3.85 | 3,048,000 | — | — |
| 2013-01-04 | $3.81 | $3.81 | 1,979,200 | — | — |
| 2013-01-03 | $3.78 | $3.78 | 3,178,400 | — | — |
| 2013-01-02 | $3.81 | $3.81 | 5,041,600 | — | — |