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
- 2006-04-26 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 | $3.63 | $3.63 | 1,804,300 | — | — |
| 2013-12-30 | $3.40 | $3.40 | 925,700 | — | — |
| 2013-12-27 | $3.47 | $3.47 | 819,300 | — | — |
| 2013-12-26 | $3.37 | $3.37 | 694,100 | — | — |
| 2013-12-24 | $3.34 | $3.34 | 868,900 | — | — |
| 2013-12-23 | $3.17 | $3.17 | 809,300 | — | — |
| 2013-12-20 | $3.20 | $3.20 | 2,158,100 | — | — |
| 2013-12-19 | $3.18 | $3.18 | 1,400,400 | — | — |
| 2013-12-18 | $3.24 | $3.24 | 1,797,400 | — | — |
| 2013-12-17 | $3.29 | $3.29 | 762,500 | — | — |
| 2013-12-16 | $3.33 | $3.33 | 1,088,400 | — | — |
| 2013-12-13 | $3.33 | $3.33 | 854,100 | — | — |
| 2013-12-12 | $3.34 | $3.34 | 1,309,600 | — | — |
| 2013-12-11 | $3.44 | $3.44 | 1,143,700 | — | — |
| 2013-12-10 | $3.60 | $3.60 | 1,438,900 | — | — |
| 2013-12-09 | $3.42 | $3.42 | 960,100 | — | — |
| 2013-12-06 | $3.38 | $3.38 | 1,257,700 | — | — |
| 2013-12-05 | $3.48 | $3.48 | 1,244,700 | — | — |
| 2013-12-04 | $3.52 | $3.52 | 2,043,000 | — | — |
| 2013-12-03 | $3.42 | $3.42 | 1,295,200 | — | — |
| 2013-12-02 | $3.50 | $3.50 | 1,984,800 | — | — |
| 2013-11-29 | $3.87 | $3.87 | 824,300 | — | — |
| 2013-11-27 | $3.72 | $3.72 | 1,203,300 | — | — |
| 2013-11-26 | $3.74 | $3.74 | 1,060,900 | — | — |
| 2013-11-25 | $3.86 | $3.86 | 1,515,000 | — | — |
| 2013-11-22 | $3.82 | $3.82 | 982,800 | — | — |
| 2013-11-21 | $3.90 | $3.90 | 1,410,200 | — | — |
| 2013-11-20 | $3.98 | $3.98 | 1,691,000 | — | — |
| 2013-11-19 | $3.99 | $3.99 | 1,266,100 | — | — |
| 2013-11-18 | $3.98 | $3.98 | 1,292,700 | — | — |
| 2013-11-15 | $4.15 | $4.15 | 887,100 | — | — |
| 2013-11-14 | $4.21 | $4.21 | 1,328,600 | — | — |
| 2013-11-13 | $4.10 | $4.10 | 1,397,500 | — | — |
| 2013-11-12 | $4.03 | $4.03 | 1,377,500 | — | — |
| 2013-11-11 | $4.16 | $4.16 | 944,100 | — | — |
| 2013-11-08 | $4.07 | $4.07 | 1,298,500 | — | — |
| 2013-11-07 | $3.95 | $3.95 | 1,435,000 | — | — |
| 2013-11-06 | $4.08 | $4.08 | 1,272,700 | — | — |
| 2013-11-05 | $4.06 | $4.06 | 1,792,100 | — | — |
| 2013-11-04 | $4.05 | $4.05 | 1,140,200 | — | — |
| 2013-11-01 | $4.00 | $4.00 | 1,927,000 | — | — |
| 2013-10-31 | $4.18 | $4.18 | 2,145,300 | — | — |
| 2013-10-30 | $4.50 | $4.50 | 2,454,700 | — | — |
| 2013-10-29 | $4.59 | $4.59 | 1,470,900 | — | — |
| 2013-10-28 | $4.82 | $4.82 | 1,157,600 | — | — |
| 2013-10-25 | $4.85 | $4.85 | 1,104,700 | — | — |
| 2013-10-24 | $4.88 | $4.88 | 1,760,300 | — | — |
| 2013-10-23 | $4.63 | $4.63 | 1,400,700 | — | — |
| 2013-10-22 | $4.82 | $4.82 | 2,648,600 | — | — |
| 2013-10-21 | $4.45 | $4.45 | 1,118,200 | — | — |
| 2013-10-18 | $4.26 | $4.26 | 1,145,100 | — | — |
| 2013-10-17 | $4.20 | $4.20 | 2,418,700 | — | — |
| 2013-10-16 | $3.85 | $3.85 | 1,371,500 | — | — |
| 2013-10-15 | $3.91 | $3.91 | 1,109,500 | — | — |
| 2013-10-14 | $3.88 | $3.88 | 865,500 | — | — |
| 2013-10-11 | $3.88 | $3.88 | 1,251,700 | — | — |
| 2013-10-10 | $3.96 | $3.96 | 1,424,000 | — | — |
| 2013-10-09 | $4.06 | $4.06 | 1,553,200 | — | — |
| 2013-10-08 | $4.01 | $4.01 | 1,188,700 | — | — |
| 2013-10-07 | $4.26 | $4.26 | 1,050,600 | — | — |
| 2013-10-04 | $4.09 | $4.09 | 829,900 | — | — |
| 2013-10-03 | $4.16 | $4.16 | 950,900 | — | — |
| 2013-10-02 | $4.18 | $4.18 | 1,422,600 | — | — |
| 2013-10-01 | $4.17 | $4.17 | 1,495,900 | — | — |
| 2013-09-30 | $4.30 | $4.30 | 1,580,900 | — | — |
| 2013-09-27 | $4.43 | $4.43 | 1,402,300 | — | — |
| 2013-09-26 | $4.38 | $4.38 | 1,463,500 | — | — |
| 2013-09-25 | $4.55 | $4.55 | 1,783,200 | — | — |
| 2013-09-24 | $4.26 | $4.26 | 1,656,700 | — | — |
| 2013-09-23 | $4.31 | $4.31 | 1,833,200 | — | — |
| 2013-09-20 | $4.48 | $4.48 | 2,822,300 | — | — |
| 2013-09-19 | $4.89 | $4.89 | 3,022,900 | — | — |
| 2013-09-18 | $5.03 | $5.03 | 3,775,800 | — | — |
| 2013-09-17 | $4.31 | $4.31 | 1,035,600 | — | — |
| 2013-09-16 | $4.29 | $4.29 | 1,933,900 | — | — |
| 2013-09-13 | $4.23 | $4.23 | 1,915,300 | — | — |
| 2013-09-12 | $4.22 | $4.22 | 1,867,000 | — | — |
| 2013-09-11 | $4.64 | $4.64 | 1,647,500 | — | — |
| 2013-09-10 | $4.60 | $4.60 | 2,103,000 | — | — |
| 2013-09-09 | $4.90 | $4.90 | 970,900 | — | — |
| 2013-09-06 | $5.00 | $5.00 | 1,176,700 | — | — |
| 2013-09-05 | $4.92 | $4.92 | 1,784,400 | — | — |
| 2013-09-04 | $5.06 | $5.06 | 1,324,400 | — | — |
| 2013-09-03 | $5.19 | $5.19 | 1,774,400 | — | — |
| 2013-08-30 | $4.98 | $4.98 | 1,404,000 | — | — |
| 2013-08-29 | $5.14 | $5.14 | 2,797,800 | — | — |
| 2013-08-28 | $5.14 | $5.14 | 2,262,800 | — | — |
| 2013-08-27 | $5.38 | $5.38 | 3,463,200 | — | — |
| 2013-08-26 | $5.55 | $5.55 | 2,749,100 | — | — |
| 2013-08-23 | $5.34 | $5.34 | 1,977,000 | — | — |
| 2013-08-22 | $5.14 | $5.14 | 1,214,700 | — | — |
| 2013-08-21 | $5.02 | $5.02 | 1,466,600 | — | — |
| 2013-08-20 | $5.21 | $5.21 | 1,584,200 | — | — |
| 2013-08-19 | $5.12 | $5.12 | 2,649,100 | — | — |
| 2013-08-16 | $5.25 | $5.25 | 3,153,000 | — | — |
| 2013-08-15 | $5.18 | $5.18 | 3,846,300 | — | — |
| 2013-08-14 | $4.81 | $4.81 | 1,791,500 | — | — |
| 2013-08-13 | $4.51 | $4.51 | 2,604,900 | — | — |
| 2013-08-12 | $4.49 | $4.49 | 2,432,600 | — | — |
| 2013-08-09 | $4.15 | $4.15 | 2,302,300 | — | — |
| 2013-08-08 | $3.80 | $3.80 | 2,044,300 | — | — |
| 2013-08-07 | $3.43 | $3.43 | 1,166,700 | — | — |
| 2013-08-06 | $3.51 | $3.51 | 1,571,800 | — | — |
| 2013-08-05 | $3.71 | $3.71 | 579,700 | — | — |
| 2013-08-02 | $3.74 | $3.74 | 1,153,700 | — | — |
| 2013-08-01 | $3.85 | $3.85 | 1,164,400 | — | — |
| 2013-07-31 | $3.99 | $3.99 | 1,831,400 | — | — |
| 2013-07-30 | $4.07 | $4.07 | 912,200 | — | — |
| 2013-07-29 | $4.14 | $4.14 | 2,025,500 | — | — |
| 2013-07-26 | $3.99 | $3.99 | 1,256,800 | — | — |
| 2013-07-25 | $3.97 | $3.97 | 1,269,600 | — | — |
| 2013-07-24 | $3.85 | $3.85 | 2,333,400 | — | — |
| 2013-07-23 | $4.11 | $4.11 | 1,989,400 | — | — |
| 2013-07-22 | $3.75 | $3.75 | 2,756,400 | — | — |
| 2013-07-19 | $3.58 | $3.58 | 703,600 | — | — |
| 2013-07-18 | $3.45 | $3.45 | 980,400 | — | — |
| 2013-07-17 | $3.47 | $3.47 | 1,545,400 | — | — |
| 2013-07-16 | $3.60 | $3.60 | 1,298,900 | — | — |
| 2013-07-15 | $3.62 | $3.62 | 2,287,700 | — | — |
| 2013-07-12 | $3.25 | $3.25 | 826,100 | — | — |
| 2013-07-11 | $3.32 | $3.32 | 1,826,800 | — | — |
| 2013-07-10 | $3.06 | $3.06 | 1,334,700 | — | — |
| 2013-07-09 | $3.06 | $3.06 | 1,078,400 | — | — |
| 2013-07-08 | $2.95 | $2.95 | 910,500 | — | — |
| 2013-07-05 | $3.00 | $3.00 | 1,345,800 | — | — |
| 2013-07-03 | $3.13 | $3.13 | 825,900 | — | — |
| 2013-07-02 | $3.10 | $3.10 | 1,527,800 | — | — |
| 2013-07-01 | $3.30 | $3.30 | 1,397,100 | — | — |
| 2013-06-28 | $3.43 | $3.43 | 2,210,000 | — | — |
| 2013-06-27 | $2.99 | $2.99 | 1,388,100 | — | — |
| 2013-06-26 | $2.95 | $2.95 | 1,637,300 | — | — |
| 2013-06-25 | $3.21 | $3.21 | 681,400 | — | — |
| 2013-06-24 | $3.18 | $3.18 | 1,606,100 | — | — |
| 2013-06-21 | $3.54 | $3.54 | 2,962,200 | — | — |
| 2013-06-20 | $3.37 | $3.37 | 1,694,700 | — | — |
| 2013-06-19 | $3.74 | $3.74 | 742,100 | — | — |
| 2013-06-18 | $3.84 | $3.84 | 971,400 | — | — |
| 2013-06-17 | $3.92 | $3.92 | 823,600 | — | — |
| 2013-06-14 | $4.05 | $4.05 | 541,100 | — | — |
| 2013-06-13 | $4.14 | $4.14 | 407,600 | — | — |
| 2013-06-12 | $4.07 | $4.07 | 523,200 | — | — |
| 2013-06-11 | $4.01 | $4.01 | 678,000 | — | — |
| 2013-06-10 | $4.15 | $4.15 | 453,100 | — | — |
| 2013-06-07 | $4.14 | $4.14 | 851,900 | — | — |
| 2013-06-06 | $4.41 | $4.41 | 605,500 | — | — |
| 2013-06-05 | $4.38 | $4.38 | 595,800 | — | — |
| 2013-06-04 | $4.45 | $4.45 | 546,300 | — | — |
| 2013-06-03 | $4.55 | $4.55 | 809,100 | — | — |
| 2013-05-31 | $4.45 | $4.45 | 1,230,800 | — | — |
| 2013-05-30 | $4.54 | $4.54 | 1,293,100 | — | — |
| 2013-05-29 | $4.19 | $4.19 | 780,800 | — | — |
| 2013-05-28 | $4.06 | $4.06 | 813,300 | — | — |
| 2013-05-24 | $4.08 | $4.08 | 629,600 | — | — |
| 2013-05-23 | $4.15 | $4.15 | 787,400 | — | — |
| 2013-05-22 | $4.05 | $4.05 | 1,431,600 | — | — |
| 2013-05-21 | $4.00 | $4.00 | 948,600 | — | — |
| 2013-05-20 | $4.14 | $4.14 | 1,437,300 | — | — |
| 2013-05-17 | $3.85 | $3.85 | 1,238,400 | — | — |
| 2013-05-16 | $4.04 | $4.04 | 1,092,200 | — | — |
| 2013-05-15 | $4.08 | $4.08 | 1,439,000 | — | — |
| 2013-05-14 | $4.38 | $4.38 | 995,000 | — | — |
| 2013-05-13 | $4.50 | $4.50 | 884,600 | — | — |
| 2013-05-10 | $4.64 | $4.64 | 1,077,300 | — | — |
| 2013-05-09 | $4.58 | $4.58 | 1,264,200 | — | — |
| 2013-05-08 | $4.59 | $4.59 | 1,449,800 | — | — |
| 2013-05-07 | $4.59 | $4.59 | 1,158,300 | — | — |
| 2013-05-06 | $4.85 | $4.85 | 830,700 | — | — |
| 2013-05-03 | $4.97 | $4.97 | 1,139,200 | — | — |
| 2013-05-02 | $5.01 | $5.01 | 677,700 | — | — |
| 2013-05-01 | $5.04 | $5.04 | 1,096,200 | — | — |
| 2013-04-30 | $5.21 | $5.21 | 1,118,800 | — | — |
| 2013-04-29 | $5.12 | $5.12 | 1,029,100 | — | — |
| 2013-04-26 | $5.01 | $5.01 | 1,695,000 | — | — |
| 2013-04-25 | $5.11 | $5.11 | 1,927,300 | — | — |
| 2013-04-24 | $4.91 | $4.91 | 1,235,100 | — | — |
| 2013-04-23 | $4.49 | $4.49 | 1,146,400 | — | — |
| 2013-04-22 | $4.63 | $4.63 | 1,306,000 | — | — |
| 2013-04-19 | $4.67 | $4.67 | 1,592,100 | — | — |
| 2013-04-18 | $4.69 | $4.69 | 1,703,100 | — | — |
| 2013-04-17 | $4.39 | $4.39 | 2,641,100 | — | — |
| 2013-04-16 | $4.76 | $4.76 | 2,074,800 | — | — |
| 2013-04-15 | $4.96 | $4.96 | 2,901,300 | — | — |
| 2013-04-12 | $5.57 | $5.57 | 2,125,300 | — | — |
| 2013-04-11 | $5.92 | $5.92 | 1,007,700 | — | — |
| 2013-04-10 | $6.05 | $6.05 | 1,134,000 | — | — |
| 2013-04-09 | $6.26 | $6.26 | 2,050,800 | — | — |
| 2013-04-08 | $5.79 | $5.79 | 820,900 | — | — |
| 2013-04-05 | $5.95 | $5.95 | 1,442,100 | — | — |
| 2013-04-04 | $5.86 | $5.86 | 1,587,000 | — | — |
| 2013-04-03 | $5.61 | $5.61 | 1,948,300 | — | — |
| 2013-04-02 | $5.88 | $5.88 | 1,413,800 | — | — |
| 2013-04-01 | $6.15 | $6.15 | 747,200 | — | — |
| 2013-03-28 | $6.22 | $6.22 | 742,000 | — | — |
| 2013-03-27 | $6.37 | $6.37 | 919,800 | — | — |
| 2013-03-26 | $6.25 | $6.25 | 699,500 | — | — |
| 2013-03-25 | $6.30 | $6.30 | 1,089,600 | — | — |
| 2013-03-22 | $6.36 | $6.36 | 1,049,400 | — | — |
| 2013-03-21 | $6.50 | $6.50 | 1,515,100 | — | — |
| 2013-03-20 | $6.17 | $6.17 | 1,027,200 | — | — |
| 2013-03-19 | $6.20 | $6.20 | 1,291,100 | — | — |
| 2013-03-18 | $6.30 | $6.30 | 1,109,600 | — | — |
| 2013-03-15 | $6.29 | $6.29 | 2,706,200 | — | — |
| 2013-03-14 | $6.13 | $6.13 | 1,392,100 | — | — |
| 2013-03-13 | $6.10 | $6.10 | 1,984,500 | — | — |
| 2013-03-12 | $6.50 | $6.50 | 3,168,900 | — | — |
| 2013-03-11 | $5.78 | $5.78 | 1,023,700 | — | — |
| 2013-03-08 | $5.76 | $5.76 | 1,301,300 | — | — |
| 2013-03-07 | $5.67 | $5.67 | 1,599,400 | — | — |
| 2013-03-06 | $5.63 | $5.63 | 2,168,500 | — | — |
| 2013-03-05 | $5.13 | $5.13 | 1,449,400 | — | — |
| 2013-03-04 | $5.19 | $5.19 | 1,622,100 | — | — |
| 2013-03-01 | $5.60 | $5.60 | 1,346,800 | — | — |
| 2013-02-28 | $5.77 | $5.77 | 1,206,300 | — | — |
| 2013-02-27 | $5.91 | $5.91 | 684,000 | — | — |
| 2013-02-26 | $6.12 | $6.12 | 1,226,400 | — | — |
| 2013-02-25 | $6.16 | $6.16 | 1,719,100 | — | — |
| 2013-02-22 | $5.82 | $5.82 | 735,400 | — | — |
| 2013-02-21 | $5.80 | $5.80 | 1,486,700 | — | — |
| 2013-02-20 | $5.69 | $5.69 | 2,470,700 | — | — |
| 2013-02-19 | $6.13 | $6.13 | 1,651,200 | — | — |
| 2013-02-15 | $6.19 | $6.19 | 2,133,800 | — | — |
| 2013-02-14 | $6.66 | $6.66 | 979,400 | — | — |
| 2013-02-13 | $6.65 | $6.65 | 862,700 | — | — |
| 2013-02-12 | $6.74 | $6.74 | 1,362,000 | — | — |
| 2013-02-11 | $6.77 | $6.77 | 1,319,000 | — | — |
| 2013-02-08 | $7.00 | $7.00 | 644,500 | — | — |
| 2013-02-07 | $6.97 | $6.97 | 775,500 | — | — |
| 2013-02-06 | $6.93 | $6.93 | 1,007,900 | — | — |
| 2013-02-05 | $6.96 | $6.96 | 1,019,100 | — | — |
| 2013-02-04 | $6.93 | $6.93 | 1,359,100 | — | — |
| 2013-02-01 | $7.04 | $7.04 | 1,098,500 | — | — |
| 2013-01-31 | $6.87 | $6.87 | 1,629,600 | — | — |
| 2013-01-30 | $7.15 | $7.15 | 1,244,100 | — | — |
| 2013-01-29 | $7.22 | $7.22 | 778,600 | — | — |
| 2013-01-28 | $6.90 | $6.90 | 1,352,800 | — | — |
| 2013-01-25 | $7.07 | $7.07 | 2,064,000 | — | — |
| 2013-01-24 | $7.46 | $7.46 | 1,408,000 | — | — |
| 2013-01-23 | $7.74 | $7.74 | 916,500 | — | — |
| 2013-01-22 | $7.92 | $7.92 | 969,500 | — | — |
| 2013-01-18 | $7.82 | $7.82 | 838,600 | — | — |
| 2013-01-17 | $7.92 | $7.92 | 1,020,100 | — | — |
| 2013-01-16 | $7.98 | $7.98 | 670,600 | — | — |
| 2013-01-15 | $8.07 | $8.07 | 800,300 | — | — |
| 2013-01-14 | $7.95 | $7.95 | 907,100 | — | — |
| 2013-01-11 | $7.98 | $7.98 | 684,300 | — | — |
| 2013-01-10 | $8.10 | $8.10 | 1,475,700 | — | — |
| 2013-01-09 | $7.81 | $7.81 | 958,400 | — | — |
| 2013-01-08 | $7.71 | $7.71 | 1,358,500 | — | — |
| 2013-01-07 | $7.88 | $7.88 | 751,200 | — | — |
| 2013-01-04 | $7.95 | $7.95 | 1,093,300 | — | — |
| 2013-01-03 | $7.89 | $7.89 | 1,384,500 | — | — |
| 2013-01-02 | $8.33 | $8.33 | 1,362,000 | — | — |