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
- 1996-07-31 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 | $4.48 | $4.48 | 3,298,844 | — | — |
| 2013-12-30 | $4.51 | $4.51 | 2,277,768 | — | — |
| 2013-12-27 | $4.57 | $4.57 | 2,748,896 | — | — |
| 2013-12-26 | $4.82 | $4.82 | 2,202,544 | — | — |
| 2013-12-24 | $4.71 | $4.71 | 2,800,632 | — | — |
| 2013-12-23 | $4.91 | $4.91 | 5,240,274 | — | — |
| 2013-12-20 | $4.57 | $4.57 | 10,706,008 | — | — |
| 2013-12-19 | $4.49 | $4.49 | 2,825,918 | — | — |
| 2013-12-18 | $4.43 | $4.43 | 3,462,411 | — | — |
| 2013-12-17 | $4.44 | $4.44 | 3,459,025 | — | — |
| 2013-12-16 | $4.58 | $4.58 | 3,427,603 | — | — |
| 2013-12-13 | $4.51 | $4.51 | 3,728,286 | — | — |
| 2013-12-12 | $4.52 | $4.52 | 7,265,815 | — | — |
| 2013-12-11 | $4.40 | $4.40 | 9,079,121 | — | — |
| 2013-12-10 | $4.87 | $4.87 | 25,985,221 | — | — |
| 2013-12-09 | $5.22 | $5.22 | 9,424,770 | — | — |
| 2013-12-06 | $5.54 | $5.54 | 23,882,763 | — | — |
| 2013-12-05 | $5.55 | $5.55 | 7,679,599 | — | — |
| 2013-12-04 | $5.43 | $5.43 | 3,516,686 | — | — |
| 2013-12-03 | $5.18 | $5.18 | 5,958,021 | — | — |
| 2013-12-02 | $5.42 | $5.42 | 4,344,783 | — | — |
| 2013-11-29 | $5.08 | $5.08 | 2,132,399 | — | — |
| 2013-11-27 | $5.02 | $5.02 | 3,156,966 | — | — |
| 2013-11-26 | $5.11 | $5.11 | 6,143,594 | — | — |
| 2013-11-25 | $5.07 | $5.07 | 4,348,380 | — | — |
| 2013-11-22 | $4.98 | $4.98 | 3,216,214 | — | — |
| 2013-11-21 | $4.91 | $4.91 | 2,443,345 | — | — |
| 2013-11-20 | $4.77 | $4.77 | 3,398,402 | — | — |
| 2013-11-19 | $4.71 | $4.71 | 4,081,658 | — | — |
| 2013-11-18 | $4.80 | $4.80 | 9,333,359 | — | — |
| 2013-11-15 | $5.12 | $5.12 | 4,936,205 | — | — |
| 2013-11-14 | $5.31 | $5.31 | 7,535,182 | — | — |
| 2013-11-13 | $4.99 | $4.99 | 7,158,428 | — | — |
| 2013-11-12 | $4.74 | $4.74 | 6,434,015 | — | — |
| 2013-11-11 | $4.77 | $4.77 | 8,240,233 | — | — |
| 2013-11-08 | $4.36 | $4.36 | 20,799,645 | — | — |
| 2013-11-07 | $4.92 | $4.92 | 51,308,451 | — | — |
| 2013-11-06 | $3.40 | $3.40 | 3,359,891 | — | — |
| 2013-11-05 | $3.67 | $3.67 | 2,910,241 | — | — |
| 2013-11-04 | $3.79 | $3.79 | 2,314,587 | — | — |
| 2013-11-01 | $3.72 | $3.72 | 2,485,665 | — | — |
| 2013-10-31 | $3.73 | $3.73 | 2,610,615 | — | — |
| 2013-10-30 | $3.71 | $3.71 | 1,700,100 | — | — |
| 2013-10-29 | $3.71 | $3.71 | 4,039,550 | — | — |
| 2013-10-28 | $3.88 | $3.88 | 2,851,522 | — | — |
| 2013-10-25 | $3.89 | $3.89 | 3,031,382 | — | — |
| 2013-10-24 | $4.14 | $4.14 | 2,449,270 | — | — |
| 2013-10-23 | $4.05 | $4.05 | 2,585,752 | — | — |
| 2013-10-22 | $3.99 | $3.99 | 2,987,580 | — | — |
| 2013-10-21 | $3.92 | $3.92 | 6,951,377 | — | — |
| 2013-10-18 | $4.05 | $4.05 | 2,703,825 | — | — |
| 2013-10-17 | $4.08 | $4.08 | 7,100,767 | — | — |
| 2013-10-16 | $4.12 | $4.12 | 24,031,835 | — | — |
| 2013-10-15 | $2.95 | $2.95 | 2,853,849 | — | — |
| 2013-10-14 | $2.91 | $2.91 | 1,529,233 | — | — |
| 2013-10-11 | $2.91 | $2.91 | 3,199,075 | — | — |
| 2013-10-10 | $2.86 | $2.86 | 2,339,555 | — | — |
| 2013-10-09 | $2.76 | $2.76 | 1,879,643 | — | — |
| 2013-10-08 | $2.74 | $2.74 | 5,471,659 | — | — |
| 2013-10-07 | $3.17 | $3.17 | 1,730,147 | — | — |
| 2013-10-04 | $3.17 | $3.17 | 1,823,992 | — | — |
| 2013-10-03 | $3.00 | $3.00 | 2,460,908 | — | — |
| 2013-10-02 | $3.21 | $3.21 | 2,440,700 | — | — |
| 2013-10-01 | $3.14 | $3.14 | 3,571,808 | — | — |
| 2013-09-30 | $3.17 | $3.17 | 4,009,503 | — | — |
| 2013-09-27 | $3.50 | $3.50 | 6,449,356 | — | — |
| 2013-09-26 | $3.17 | $3.17 | 2,498,361 | — | — |
| 2013-09-25 | $2.95 | $2.95 | 2,251,424 | — | — |
| 2013-09-24 | $3.04 | $3.04 | 5,603,062 | — | — |
| 2013-09-23 | $3.00 | $3.00 | 6,525,427 | — | — |
| 2013-09-20 | $2.33 | $2.33 | 1,906,093 | — | — |
| 2013-09-19 | $2.50 | $2.50 | 2,298,505 | — | — |
| 2013-09-18 | $2.53 | $2.53 | 4,129,586 | — | — |
| 2013-09-17 | $2.18 | $2.18 | 2,398,698 | — | — |
| 2013-09-16 | $2.13 | $2.13 | 3,294,400 | — | — |
| 2013-09-13 | $1.88 | $1.88 | 1,352,970 | — | — |
| 2013-09-12 | $1.81 | $1.81 | 3,238,221 | — | — |
| 2013-09-11 | $1.71 | $1.71 | 2,526,398 | — | — |
| 2013-09-10 | $1.56 | $1.56 | 651,516 | — | — |
| 2013-09-09 | $1.57 | $1.57 | 937,494 | — | — |
| 2013-09-06 | $1.46 | $1.46 | 475,888 | — | — |
| 2013-09-05 | $1.44 | $1.44 | 295,288 | — | — |
| 2013-09-04 | $1.42 | $1.42 | 241,541 | — | — |
| 2013-09-03 | $1.41 | $1.41 | 235,828 | — | — |
| 2013-08-30 | $1.35 | $1.35 | 332,529 | — | — |
| 2013-08-29 | $1.43 | $1.43 | 396,750 | — | — |
| 2013-08-28 | $1.39 | $1.39 | 358,027 | — | — |
| 2013-08-27 | $1.35 | $1.35 | 442,879 | — | — |
| 2013-08-26 | $1.42 | $1.42 | 429,865 | — | — |
| 2013-08-23 | $1.44 | $1.44 | 412,832 | — | — |
| 2013-08-22 | $1.40 | $1.40 | 234,559 | — | — |
| 2013-08-21 | $1.37 | $1.37 | 295,817 | — | — |
| 2013-08-20 | $1.33 | $1.33 | 275,080 | — | — |
| 2013-08-19 | $1.32 | $1.32 | 331,471 | — | — |
| 2013-08-16 | $1.34 | $1.34 | 809,582 | — | — |
| 2013-08-15 | $1.33 | $1.33 | 532,280 | — | — |
| 2013-08-14 | $1.40 | $1.40 | 526,461 | — | — |
| 2013-08-13 | $1.47 | $1.47 | 1,017,161 | — | — |
| 2013-08-12 | $1.48 | $1.48 | 2,175,354 | — | — |
| 2013-08-09 | $1.41 | $1.41 | 4,691,384 | — | — |
| 2013-08-08 | $1.21 | $1.21 | 540,215 | — | — |
| 2013-08-07 | $1.23 | $1.23 | 468,800 | — | — |
| 2013-08-06 | $1.28 | $1.28 | 420,026 | — | — |
| 2013-08-05 | $1.29 | $1.29 | 275,821 | — | — |
| 2013-08-02 | $1.31 | $1.31 | 575,446 | — | — |
| 2013-08-01 | $1.26 | $1.26 | 182,717 | — | — |
| 2013-07-31 | $1.24 | $1.24 | 405,320 | — | — |
| 2013-07-30 | $1.28 | $1.28 | 247,995 | — | — |
| 2013-07-29 | $1.27 | $1.27 | 223,132 | — | — |
| 2013-07-26 | $1.30 | $1.30 | 275,186 | — | — |
| 2013-07-25 | $1.36 | $1.36 | 510,802 | — | — |
| 2013-07-24 | $1.36 | $1.36 | 633,954 | — | — |
| 2013-07-23 | $1.27 | $1.27 | 741,129 | — | — |
| 2013-07-22 | $1.33 | $1.33 | 764,934 | — | — |
| 2013-07-19 | $1.40 | $1.40 | 278,995 | — | — |
| 2013-07-18 | $1.40 | $1.40 | 330,519 | — | — |
| 2013-07-17 | $1.42 | $1.42 | 276,879 | — | — |
| 2013-07-16 | $1.41 | $1.41 | 455,469 | — | — |
| 2013-07-15 | $1.40 | $1.40 | 868,618 | — | — |
| 2013-07-12 | $1.46 | $1.46 | 555,027 | — | — |
| 2013-07-11 | $1.45 | $1.45 | 356,229 | — | — |
| 2013-07-10 | $1.44 | $1.44 | 248,101 | — | — |
| 2013-07-09 | $1.42 | $1.42 | 643,899 | — | — |
| 2013-07-08 | $1.44 | $1.44 | 656,066 | — | — |
| 2013-07-05 | $1.45 | $1.45 | 540,955 | — | — |
| 2013-07-03 | $1.40 | $1.40 | 312,956 | — | — |
| 2013-07-02 | $1.40 | $1.40 | 627,711 | — | — |
| 2013-07-01 | $1.39 | $1.39 | 1,191,202 | — | — |
| 2013-06-28 | $1.42 | $1.42 | 3,751,351 | — | — |
| 2013-06-27 | $1.38 | $1.38 | 1,869,169 | — | — |
| 2013-06-26 | $1.27 | $1.27 | 1,727,926 | — | — |
| 2013-06-25 | $1.17 | $1.17 | 780,910 | — | — |
| 2013-06-24 | $1.15 | $1.15 | 1,149,940 | — | — |
| 2013-06-21 | $1.14 | $1.14 | 4,417,785 | — | — |
| 2013-06-20 | $1.05 | $1.05 | 1,497,916 | — | — |
| 2013-06-19 | $1.12 | $1.12 | 1,705,073 | — | — |
| 2013-06-18 | $1.09 | $1.09 | 1,094,184 | — | — |
| 2013-06-17 | $1.09 | $1.09 | 2,465,669 | — | — |
| 2013-06-14 | $1.08 | $1.08 | 556,402 | — | — |
| 2013-06-13 | $1.09 | $1.09 | 582,958 | — | — |
| 2013-06-12 | $1.08 | $1.08 | 467,953 | — | — |
| 2013-06-11 | $1.09 | $1.09 | 1,153,432 | — | — |
| 2013-06-10 | $1.06 | $1.06 | 992,298 | — | — |
| 2013-06-07 | $1.05 | $1.05 | 1,169,302 | — | — |
| 2013-06-06 | $1.08 | $1.08 | 554,921 | — | — |
| 2013-06-05 | $1.06 | $1.06 | 679,765 | — | — |
| 2013-06-04 | $1.11 | $1.11 | 861,000 | — | — |
| 2013-06-03 | $1.06 | $1.06 | 1,148,671 | — | — |
| 2013-05-31 | $1.03 | $1.03 | 1,914,239 | — | — |
| 2013-05-30 | $1.04 | $1.04 | 646,650 | — | — |
| 2013-05-29 | $1.05 | $1.05 | 451,554 | — | — |
| 2013-05-28 | $1.07 | $1.07 | 520,748 | — | — |
| 2013-05-24 | $1.06 | $1.06 | 415,582 | — | — |
| 2013-05-23 | $1.06 | $1.06 | 578,303 | — | — |
| 2013-05-22 | $1.04 | $1.04 | 671,089 | — | — |
| 2013-05-21 | $1.06 | $1.06 | 291,056 | — | — |
| 2013-05-20 | $1.06 | $1.06 | 406,695 | — | — |
| 2013-05-17 | $1.06 | $1.06 | 984,257 | — | — |
| 2013-05-16 | $1.09 | $1.09 | 820,479 | — | — |
| 2013-05-15 | $1.12 | $1.12 | 789,056 | — | — |
| 2013-05-14 | $1.11 | $1.11 | 461,711 | — | — |
| 2013-05-13 | $1.09 | $1.09 | 603,589 | — | — |
| 2013-05-10 | $1.10 | $1.10 | 238,262 | — | — |
| 2013-05-09 | $1.08 | $1.08 | 284,390 | — | — |
| 2013-05-08 | $1.10 | $1.10 | 996,001 | — | — |
| 2013-05-07 | $1.10 | $1.10 | 399,183 | — | — |
| 2013-05-06 | $1.08 | $1.08 | 490,066 | — | — |
| 2013-05-03 | $1.10 | $1.10 | 786,517 | — | — |
| 2013-05-02 | $1.10 | $1.10 | 522,758 | — | — |
| 2013-05-01 | $1.06 | $1.06 | 1,181,998 | — | — |
| 2013-04-30 | $1.11 | $1.11 | 943,419 | — | — |
| 2013-04-29 | $1.11 | $1.11 | 338,877 | — | — |
| 2013-04-26 | $1.08 | $1.08 | 1,310,439 | — | — |
| 2013-04-25 | $1.11 | $1.11 | 1,151,527 | — | — |
| 2013-04-24 | $1.09 | $1.09 | 497,472 | — | — |
| 2013-04-23 | $1.05 | $1.05 | 647,284 | — | — |
| 2013-04-22 | $1.01 | $1.01 | 311,898 | — | — |
| 2013-04-19 | $0.99 | $0.99 | 425,210 | — | — |
| 2013-04-18 | $0.99 | $0.99 | 613,640 | — | — |
| 2013-04-17 | $0.96 | $0.96 | 1,962,907 | — | — |
| 2013-04-16 | $0.98 | $0.98 | 693,096 | — | — |
| 2013-04-15 | $1.00 | $1.00 | 781,756 | — | — |
| 2013-04-12 | $1.09 | $1.09 | 895,280 | — | — |
| 2013-04-11 | $1.10 | $1.10 | 619,353 | — | — |
| 2013-04-10 | $1.11 | $1.11 | 757,422 | — | — |
| 2013-04-09 | $1.09 | $1.09 | 760,067 | — | — |
| 2013-04-08 | $1.10 | $1.10 | 757,422 | — | — |
| 2013-04-05 | $1.04 | $1.04 | 378,447 | — | — |
| 2013-04-04 | $1.05 | $1.05 | 405,955 | — | — |
| 2013-04-03 | $1.05 | $1.05 | 808,312 | — | — |
| 2013-04-02 | $1.06 | $1.06 | 1,053,768 | — | — |
| 2013-04-01 | $1.04 | $1.04 | 1,363,656 | — | — |
| 2013-03-28 | $1.01 | $1.01 | 824,817 | — | — |
| 2013-03-27 | $1.05 | $1.05 | 581,159 | — | — |
| 2013-03-26 | $1.03 | $1.03 | 563,808 | — | — |
| 2013-03-25 | $1.05 | $1.05 | 429,231 | — | — |
| 2013-03-22 | $1.04 | $1.04 | 999,598 | — | — |
| 2013-03-21 | $1.03 | $1.03 | 1,064,136 | — | — |
| 2013-03-20 | $1.08 | $1.08 | 637,551 | — | — |
| 2013-03-19 | $1.09 | $1.09 | 924,692 | — | — |
| 2013-03-18 | $1.12 | $1.12 | 1,230,666 | — | — |
| 2013-03-15 | $1.07 | $1.07 | 3,056,879 | — | — |
| 2013-03-14 | $1.18 | $1.18 | 2,524,917 | — | — |
| 2013-03-13 | $1.22 | $1.22 | 2,677,798 | — | — |
| 2013-03-12 | $1.34 | $1.34 | 346,918 | — | — |
| 2013-03-11 | $1.37 | $1.37 | 401,617 | — | — |
| 2013-03-08 | $1.39 | $1.39 | 988,384 | — | — |
| 2013-03-07 | $1.36 | $1.36 | 489,854 | — | — |
| 2013-03-06 | $1.36 | $1.36 | 294,018 | — | — |
| 2013-03-05 | $1.35 | $1.35 | 321,103 | — | — |
| 2013-03-04 | $1.33 | $1.33 | 552,064 | — | — |
| 2013-03-01 | $1.36 | $1.36 | 555,450 | — | — |
| 2013-02-28 | $1.38 | $1.38 | 669,926 | — | — |
| 2013-02-27 | $1.36 | $1.36 | 905,013 | — | — |
| 2013-02-26 | $1.29 | $1.29 | 728,221 | — | — |
| 2013-02-25 | $1.31 | $1.31 | 654,796 | — | — |
| 2013-02-22 | $1.36 | $1.36 | 567,300 | — | — |
| 2013-02-21 | $1.34 | $1.34 | 804,080 | — | — |
| 2013-02-20 | $1.41 | $1.41 | 684,738 | — | — |
| 2013-02-19 | $1.47 | $1.47 | 491,653 | — | — |
| 2013-02-15 | $1.44 | $1.44 | 526,461 | — | — |
| 2013-02-14 | $1.46 | $1.46 | 477,475 | — | — |
| 2013-02-13 | $1.42 | $1.42 | 362,894 | — | — |
| 2013-02-12 | $1.43 | $1.43 | 347,765 | — | — |
| 2013-02-11 | $1.45 | $1.45 | 724,095 | — | — |
| 2013-02-08 | $1.42 | $1.42 | 942,361 | — | — |
| 2013-02-07 | $1.44 | $1.44 | 503,502 | — | — |
| 2013-02-06 | $1.46 | $1.46 | 446,476 | — | — |
| 2013-02-05 | $1.46 | $1.46 | 203,982 | — | — |
| 2013-02-04 | $1.43 | $1.43 | 527,730 | — | — |
| 2013-02-01 | $1.49 | $1.49 | 417,064 | — | — |
| 2013-01-31 | $1.49 | $1.49 | 892,529 | — | — |
| 2013-01-30 | $1.40 | $1.40 | 1,125,712 | — | — |
| 2013-01-29 | $1.54 | $1.54 | 791,913 | — | — |
| 2013-01-28 | $1.56 | $1.56 | 620,517 | — | — |
| 2013-01-25 | $1.58 | $1.58 | 1,445,016 | — | — |
| 2013-01-24 | $1.55 | $1.55 | 682,622 | — | — |
| 2013-01-23 | $1.56 | $1.56 | 1,035,253 | — | — |
| 2013-01-22 | $1.59 | $1.59 | 745,996 | — | — |
| 2013-01-18 | $1.57 | $1.57 | 1,657,674 | — | — |
| 2013-01-17 | $1.57 | $1.57 | 702,935 | — | — |
| 2013-01-16 | $1.55 | $1.55 | 928,395 | — | — |
| 2013-01-15 | $1.64 | $1.64 | 1,028,482 | — | — |
| 2013-01-14 | $1.62 | $1.62 | 1,401,956 | — | — |
| 2013-01-11 | $1.57 | $1.57 | 803,022 | — | — |
| 2013-01-10 | $1.58 | $1.58 | 4,793,798 | — | — |
| 2013-01-09 | $1.55 | $1.55 | 834,021 | — | — |
| 2013-01-08 | $1.54 | $1.54 | 498,001 | — | — |
| 2013-01-07 | $1.51 | $1.51 | 927,972 | — | — |
| 2013-01-04 | $1.49 | $1.49 | 804,186 | — | — |
| 2013-01-03 | $1.45 | $1.45 | 980,237 | — | — |
| 2013-01-02 | $1.41 | $1.41 | 2,325,907 | — | — |