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
- 1980-03-17 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 | $3.20 | $6.27 | 2,948,400 | — | — |
| 2013-12-30 | $3.11 | $6.10 | 4,572,300 | — | — |
| 2013-12-27 | $3.17 | $6.22 | 2,870,900 | — | — |
| 2013-12-26 | $3.10 | $6.08 | 2,224,800 | — | — |
| 2013-12-24 | $3.14 | $6.16 | 1,920,000 | — | — |
| 2013-12-23 | $3.09 | $6.06 | 3,038,200 | — | — |
| 2013-12-20 | $3.09 | $6.06 | 8,660,100 | — | — |
| 2013-12-19 | $3.02 | $5.92 | 11,472,200 | — | — |
| 2013-12-18 | $3.20 | $6.27 | 9,021,100 | — | — |
| 2013-12-17 | $3.36 | $6.59 | 5,571,000 | — | — |
| 2013-12-16 | $3.50 | $6.86 | 6,108,600 | — | — |
| 2013-12-13 | $3.41 | $6.69 | 4,750,400 | — | — |
| 2013-12-12 | $3.51 | $6.88 | 4,113,500 | — | — |
| 2013-12-11 | $3.63 | $7.12 | 5,693,100 | — | — |
| 2013-12-10 | $3.65 | $7.16 | 7,338,800 | — | — |
| 2013-12-09 | $3.54 | $6.94 | 5,134,600 | — | — |
| 2013-12-06 | $3.55 | $6.96 | 4,936,400 | — | — |
| 2013-12-05 | $3.56 | $6.98 | 5,376,500 | — | — |
| 2013-12-04 | $3.60 | $7.06 | 13,857,900 | — | — |
| 2013-12-03 | $3.79 | $7.43 | 7,472,000 | — | — |
| 2013-12-02 | $3.87 | $7.59 | 6,085,700 | — | — |
| 2013-11-29 | $4.01 | $7.86 | 2,423,600 | — | — |
| 2013-11-27 | $3.99 | $7.82 | 3,140,800 | — | — |
| 2013-11-26 | $3.95 | $7.75 | 3,063,900 | — | — |
| 2013-11-25 | $3.98 | $7.80 | 5,473,700 | — | — |
| 2013-11-22 | $3.99 | $7.82 | 5,941,200 | — | — |
| 2013-11-21 | $4.13 | $8.10 | 6,937,900 | — | — |
| 2013-11-20 | $4.38 | $8.59 | 7,279,000 | — | — |
| 2013-11-19 | $4.52 | $8.86 | 5,814,300 | — | — |
| 2013-11-18 | $4.54 | $8.90 | 5,049,700 | — | — |
| 2013-11-15 | $4.52 | $8.86 | 2,538,400 | — | — |
| 2013-11-14 | $4.61 | $9.04 | 4,588,500 | — | — |
| 2013-11-13 | $4.44 | $8.71 | 2,059,200 | — | — |
| 2013-11-12 | $4.38 | $8.59 | 3,121,100 | — | — |
| 2013-11-11 | $4.49 | $8.80 | 6,711,400 | — | — |
| 2013-11-08 | $4.46 | $8.75 | 7,139,300 | — | — |
| 2013-11-07 | $4.40 | $8.63 | 2,955,200 | — | — |
| 2013-11-06 | $4.45 | $8.73 | 6,935,900 | — | — |
| 2013-11-05 | $4.36 | $8.55 | 5,019,500 | — | — |
| 2013-11-04 | $4.49 | $8.80 | 4,472,100 | — | — |
| 2013-11-01 | $4.42 | $8.67 | 4,537,500 | — | — |
| 2013-10-31 | $4.60 | $9.02 | 6,017,800 | — | — |
| 2013-10-30 | $4.81 | $9.43 | 9,120,300 | — | — |
| 2013-10-29 | $4.73 | $9.27 | 5,729,000 | — | — |
| 2013-10-28 | $4.88 | $9.57 | 5,357,700 | — | — |
| 2013-10-25 | $4.80 | $9.41 | 5,350,100 | — | — |
| 2013-10-24 | $4.68 | $9.18 | 4,571,000 | — | — |
| 2013-10-23 | $4.52 | $8.86 | 4,730,400 | — | — |
| 2013-10-22 | $4.74 | $9.29 | 7,246,100 | — | — |
| 2013-10-21 | $4.50 | $8.82 | 3,542,800 | — | — |
| 2013-10-18 | $4.48 | $8.78 | 2,728,200 | — | — |
| 2013-10-17 | $4.47 | $8.76 | 7,880,600 | — | — |
| 2013-10-16 | $4.35 | $8.53 | 4,867,400 | — | — |
| 2013-10-15 | $4.40 | $8.63 | 6,716,400 | — | — |
| 2013-10-14 | $4.35 | $8.53 | 3,799,300 | — | — |
| 2013-10-11 | $4.30 | $8.43 | 6,142,100 | — | — |
| 2013-10-10 | $4.46 | $8.75 | 4,942,900 | — | — |
| 2013-10-09 | $4.42 | $8.67 | 7,926,800 | — | — |
| 2013-10-08 | $4.46 | $8.75 | 5,679,500 | — | — |
| 2013-10-07 | $4.49 | $8.80 | 3,912,100 | — | — |
| 2013-10-04 | $4.43 | $8.69 | 4,035,600 | — | — |
| 2013-10-03 | $4.42 | $8.67 | 5,225,000 | — | — |
| 2013-10-02 | $4.41 | $8.65 | 5,116,000 | — | — |
| 2013-10-01 | $4.45 | $8.73 | 5,861,800 | — | — |
| 2013-09-30 | $4.57 | $8.96 | 5,945,400 | — | — |
| 2013-09-27 | $4.59 | $9.00 | 3,527,600 | — | — |
| 2013-09-26 | $4.61 | $9.04 | 5,321,500 | — | — |
| 2013-09-25 | $4.73 | $9.27 | 7,340,600 | — | — |
| 2013-09-24 | $4.66 | $9.14 | 7,625,900 | — | — |
| 2013-09-23 | $4.75 | $9.31 | 12,456,600 | — | — |
| 2013-09-20 | $4.71 | $9.24 | 32,641,300 | — | — |
| 2013-09-19 | $4.95 | $9.71 | 10,433,700 | — | — |
| 2013-09-18 | $5.23 | $10.26 | 15,305,100 | — | — |
| 2013-09-17 | $4.70 | $9.22 | 7,989,800 | — | — |
| 2013-09-16 | $4.67 | $9.16 | 5,793,400 | — | — |
| 2013-09-13 | $4.77 | $9.35 | 5,695,500 | — | — |
| 2013-09-12 | $4.74 | $9.29 | 9,366,000 | — | — |
| 2013-09-11 | $5.07 | $9.94 | 7,948,300 | — | — |
| 2013-09-10 | $5.00 | $9.80 | 7,810,200 | — | — |
| 2013-09-09 | $5.20 | $10.20 | 5,974,600 | — | — |
| 2013-09-06 | $5.23 | $10.26 | 6,443,100 | — | — |
| 2013-09-05 | $5.08 | $9.96 | 5,877,000 | — | — |
| 2013-09-04 | $5.17 | $10.14 | 9,661,100 | — | — |
| 2013-09-03 | $5.15 | $10.10 | 6,565,100 | — | — |
| 2013-08-30 | $5.15 | $10.10 | 6,932,100 | — | — |
| 2013-08-29 | $5.30 | $10.39 | 13,614,500 | — | — |
| 2013-08-28 | $5.20 | $10.20 | 9,815,700 | — | — |
| 2013-08-27 | $5.45 | $10.69 | 12,588,300 | — | — |
| 2013-08-26 | $5.59 | $10.96 | 6,818,500 | — | — |
| 2013-08-23 | $5.65 | $11.08 | 15,095,600 | — | — |
| 2013-08-22 | $5.71 | $11.20 | 11,127,200 | — | — |
| 2013-08-21 | $6.15 | $12.06 | 5,990,000 | — | — |
| 2013-08-20 | $6.48 | $12.71 | 7,486,900 | — | — |
| 2013-08-19 | $6.18 | $12.12 | 4,202,500 | — | — |
| 2013-08-16 | $6.36 | $12.47 | 7,070,300 | — | — |
| 2013-08-15 | $6.52 | $12.78 | 11,685,200 | — | — |
| 2013-08-14 | $6.29 | $12.33 | 7,345,800 | — | — |
| 2013-08-13 | $5.82 | $11.41 | 7,076,100 | — | — |
| 2013-08-12 | $6.17 | $12.10 | 7,360,600 | — | — |
| 2013-08-09 | $5.87 | $11.51 | 5,033,400 | — | — |
| 2013-08-08 | $5.68 | $11.14 | 6,270,500 | — | — |
| 2013-08-07 | $5.16 | $10.12 | 2,626,200 | — | — |
| 2013-08-06 | $5.16 | $10.12 | 4,132,900 | — | — |
| 2013-08-05 | $5.47 | $10.73 | 2,611,700 | — | — |
| 2013-08-02 | $5.50 | $10.78 | 4,759,000 | — | — |
| 2013-08-01 | $5.70 | $11.18 | 5,574,500 | — | — |
| 2013-07-31 | $6.03 | $11.82 | 5,651,500 | — | — |
| 2013-07-30 | $5.93 | $11.63 | 2,515,700 | — | — |
| 2013-07-29 | $5.90 | $11.57 | 3,117,900 | — | — |
| 2013-07-26 | $5.98 | $11.73 | 3,369,200 | — | — |
| 2013-07-25 | $5.86 | $11.49 | 4,288,700 | — | — |
| 2013-07-24 | $5.80 | $11.37 | 7,525,400 | — | — |
| 2013-07-23 | $6.02 | $11.80 | 4,429,700 | — | — |
| 2013-07-22 | $5.78 | $11.33 | 5,397,200 | — | — |
| 2013-07-19 | $5.54 | $10.86 | 3,397,200 | — | — |
| 2013-07-18 | $5.20 | $10.20 | 2,022,900 | — | — |
| 2013-07-17 | $5.15 | $10.10 | 3,789,600 | — | — |
| 2013-07-16 | $5.43 | $10.65 | 3,671,200 | — | — |
| 2013-07-15 | $5.12 | $10.04 | 1,608,300 | — | — |
| 2013-07-12 | $5.22 | $10.24 | 3,462,700 | — | — |
| 2013-07-11 | $5.35 | $10.49 | 5,508,500 | — | — |
| 2013-07-10 | $4.87 | $9.55 | 2,792,600 | — | — |
| 2013-07-09 | $4.84 | $9.49 | 3,507,900 | — | — |
| 2013-07-08 | $4.77 | $9.35 | 2,915,700 | — | — |
| 2013-07-05 | $4.96 | $9.73 | 3,748,600 | — | — |
| 2013-07-03 | $4.90 | $9.61 | 3,710,400 | — | — |
| 2013-07-02 | $5.08 | $9.96 | 3,309,800 | — | — |
| 2013-07-01 | $5.26 | $10.31 | 3,869,100 | — | — |
| 2013-06-28 | $5.25 | $10.29 | 6,904,100 | — | — |
| 2013-06-27 | $4.94 | $9.69 | 5,293,000 | — | — |
| 2013-06-26 | $4.70 | $9.22 | 6,669,400 | — | — |
| 2013-06-25 | $5.08 | $9.96 | 4,912,400 | — | — |
| 2013-06-24 | $5.11 | $10.02 | 5,335,700 | — | — |
| 2013-06-21 | $5.30 | $10.39 | 9,445,400 | — | — |
| 2013-06-20 | $5.45 | $10.69 | 11,153,000 | — | — |
| 2013-06-19 | $5.67 | $11.12 | 5,184,100 | — | — |
| 2013-06-18 | $5.92 | $11.61 | 2,343,000 | — | — |
| 2013-06-17 | $6.04 | $11.84 | 1,597,200 | — | — |
| 2013-06-14 | $6.02 | $11.80 | 2,903,700 | — | — |
| 2013-06-13 | $5.98 | $11.73 | 2,758,700 | — | — |
| 2013-06-12 | $5.94 | $11.65 | 3,621,700 | — | — |
| 2013-06-11 | $5.92 | $11.61 | 3,240,900 | — | — |
| 2013-06-10 | $6.11 | $11.98 | 2,483,400 | — | — |
| 2013-06-07 | $6.07 | $11.90 | 3,396,100 | — | — |
| 2013-06-06 | $6.33 | $12.41 | 3,712,100 | — | — |
| 2013-06-05 | $6.18 | $12.12 | 4,200,500 | — | — |
| 2013-06-04 | $6.16 | $12.08 | 5,626,600 | — | — |
| 2013-06-03 | $6.30 | $12.35 | 4,634,700 | — | — |
| 2013-05-31 | $6.07 | $11.90 | 6,134,900 | — | — |
| 2013-05-30 | $6.29 | $12.33 | 7,173,400 | — | — |
| 2013-05-29 | $6.00 | $11.77 | 6,774,400 | — | — |
| 2013-05-28 | $5.71 | $11.20 | 4,901,000 | — | — |
| 2013-05-24 | $5.74 | $11.26 | 3,534,500 | — | — |
| 2013-05-23 | $5.87 | $11.51 | 3,703,200 | — | — |
| 2013-05-22 | $5.86 | $11.49 | 6,027,400 | — | — |
| 2013-05-21 | $5.78 | $11.33 | 5,329,100 | — | — |
| 2013-05-20 | $5.99 | $11.75 | 7,690,300 | — | — |
| 2013-05-17 | $5.81 | $11.39 | 5,159,300 | — | — |
| 2013-05-16 | $6.13 | $12.02 | 4,861,900 | — | — |
| 2013-05-15 | $6.06 | $11.88 | 5,793,500 | — | — |
| 2013-05-14 | $6.33 | $12.41 | 4,618,600 | — | — |
| 2013-05-13 | $6.56 | $12.86 | 2,896,800 | — | — |
| 2013-05-10 | $6.80 | $13.33 | 3,478,300 | — | — |
| 2013-05-09 | $6.84 | $13.41 | 3,731,300 | — | — |
| 2013-05-08 | $6.89 | $13.51 | 6,476,400 | — | — |
| 2013-05-07 | $6.73 | $13.20 | 4,291,100 | — | — |
| 2013-05-06 | $7.10 | $13.92 | 2,295,600 | — | — |
| 2013-05-03 | $7.02 | $13.77 | 5,090,200 | — | — |
| 2013-05-02 | $7.14 | $14.00 | 3,811,900 | — | — |
| 2013-05-01 | $7.37 | $14.45 | 4,592,700 | — | — |
| 2013-04-30 | $7.46 | $14.63 | 4,471,900 | — | — |
| 2013-04-29 | $7.32 | $14.35 | 3,815,000 | — | — |
| 2013-04-26 | $7.15 | $14.02 | 6,847,700 | — | — |
| 2013-04-25 | $7.60 | $14.90 | 10,251,700 | — | — |
| 2013-04-24 | $7.29 | $14.29 | 7,452,600 | — | — |
| 2013-04-23 | $6.64 | $13.02 | 4,565,800 | — | — |
| 2013-04-22 | $6.71 | $13.16 | 5,035,800 | — | — |
| 2013-04-19 | $6.50 | $12.75 | 9,446,700 | — | — |
| 2013-04-18 | $6.34 | $12.43 | 10,007,500 | — | — |
| 2013-04-17 | $6.26 | $12.27 | 13,646,100 | — | — |
| 2013-04-16 | $6.38 | $12.51 | 8,168,300 | — | — |
| 2013-04-15 | $6.26 | $12.27 | 15,276,600 | — | — |
| 2013-04-12 | $6.79 | $13.31 | 7,873,100 | — | — |
| 2013-04-11 | $7.22 | $14.16 | 3,138,800 | — | — |
| 2013-04-10 | $7.40 | $14.51 | 4,200,200 | — | — |
| 2013-04-09 | $7.63 | $14.96 | 5,128,900 | — | — |
| 2013-04-08 | $7.19 | $14.10 | 4,984,300 | — | — |
| 2013-04-05 | $7.16 | $14.04 | 7,293,700 | — | — |
| 2013-04-04 | $7.20 | $14.12 | 5,600,900 | — | — |
| 2013-04-03 | $6.90 | $13.53 | 8,721,600 | — | — |
| 2013-04-02 | $7.31 | $14.33 | 4,187,000 | — | — |
| 2013-04-01 | $7.70 | $15.10 | 3,143,900 | — | — |
| 2013-03-28 | $7.75 | $15.20 | 2,427,000 | — | — |
| 2013-03-27 | $7.78 | $15.26 | 4,891,600 | — | — |
| 2013-03-26 | $7.75 | $15.20 | 3,661,500 | — | — |
| 2013-03-25 | $7.78 | $15.26 | 4,348,200 | — | — |
| 2013-03-22 | $7.93 | $15.55 | 4,214,700 | — | — |
| 2013-03-21 | $8.20 | $16.08 | 3,227,700 | — | — |
| 2013-03-20 | $8.04 | $15.77 | 2,448,100 | — | — |
| 2013-03-19 | $8.04 | $15.77 | 4,915,700 | — | — |
| 2013-03-18 | $8.11 | $15.90 | 4,934,900 | — | — |
| 2013-03-15 | $8.06 | $15.80 | 20,926,400 | — | — |
| 2013-03-14 | $7.91 | $15.51 | 6,905,800 | — | — |
| 2013-03-13 | $7.90 | $15.49 | 6,040,600 | — | — |
| 2013-03-12 | $7.99 | $15.67 | 6,457,100 | — | — |
| 2013-03-11 | $7.92 | $15.53 | 3,750,900 | — | — |
| 2013-03-08 | $8.00 | $15.69 | 5,422,900 | — | — |
| 2013-03-07 | $8.00 | $15.69 | 6,533,000 | — | — |
| 2013-03-06 | $8.13 | $15.94 | 9,906,700 | — | — |
| 2013-03-05 | $8.08 | $15.68 | 5,167,300 | — | — |
| 2013-03-04 | $8.05 | $15.62 | 5,624,700 | — | — |
| 2013-03-01 | $8.19 | $15.89 | 8,737,800 | — | — |
| 2013-02-28 | $8.29 | $16.08 | 5,353,000 | — | — |
| 2013-02-27 | $8.61 | $16.71 | 4,536,900 | — | — |
| 2013-02-26 | $8.90 | $17.27 | 5,099,600 | — | — |
| 2013-02-25 | $8.78 | $17.04 | 4,459,100 | — | — |
| 2013-02-22 | $8.72 | $16.92 | 3,004,600 | — | — |
| 2013-02-21 | $8.77 | $17.02 | 9,144,800 | — | — |
| 2013-02-20 | $8.88 | $17.23 | 6,638,830 | — | — |
| 2013-02-19 | $9.31 | $18.07 | 4,930,883 | — | — |
| 2013-02-15 | $9.61 | $18.65 | 9,118,958 | — | — |
| 2013-02-14 | $10.35 | $20.09 | 3,991,750 | — | — |
| 2013-02-13 | $10.12 | $19.64 | 3,595,269 | — | — |
| 2013-02-12 | $10.28 | $19.94 | 3,987,338 | — | — |
| 2013-02-11 | $10.11 | $19.62 | 2,788,258 | — | — |
| 2013-02-08 | $10.25 | $19.89 | 2,697,584 | — | — |
| 2013-02-07 | $10.23 | $19.85 | 4,187,263 | — | — |
| 2013-02-06 | $10.21 | $19.80 | 4,010,326 | — | — |
| 2013-02-05 | $10.34 | $20.07 | 3,046,696 | — | — |
| 2013-02-04 | $10.52 | $20.40 | 3,903,282 | — | — |
| 2013-02-01 | $10.43 | $20.24 | 4,743,614 | — | — |
| 2013-01-31 | $10.01 | $19.42 | 4,425,616 | — | — |
| 2013-01-30 | $10.04 | $19.49 | 5,214,980 | — | — |
| 2013-01-29 | $10.02 | $19.44 | 3,880,875 | — | — |
| 2013-01-28 | $9.97 | $19.35 | 4,780,185 | — | — |
| 2013-01-25 | $10.03 | $19.47 | 6,070,521 | — | — |
| 2013-01-24 | $10.22 | $19.84 | 4,544,851 | — | — |
| 2013-01-23 | $10.44 | $20.25 | 5,474,579 | — | — |
| 2013-01-22 | $10.65 | $20.67 | 5,510,222 | — | — |
| 2013-01-18 | $10.63 | $20.62 | 2,572,892 | — | — |
| 2013-01-17 | $10.45 | $20.27 | 2,993,871 | — | — |
| 2013-01-16 | $10.49 | $20.35 | 2,490,926 | — | — |
| 2013-01-15 | $10.50 | $20.37 | 3,577,157 | — | — |
| 2013-01-14 | $10.46 | $20.29 | 2,857,221 | — | — |
| 2013-01-11 | $10.48 | $20.34 | 2,670,300 | — | — |
| 2013-01-10 | $10.40 | $20.19 | 3,022,896 | — | — |
| 2013-01-09 | $10.28 | $19.95 | 3,227,580 | — | — |
| 2013-01-08 | $10.34 | $20.05 | 3,984,784 | — | — |
| 2013-01-07 | $10.37 | $20.12 | 4,885,720 | — | — |
| 2013-01-04 | $10.52 | $20.40 | 2,907,492 | — | — |
| 2013-01-03 | $10.36 | $20.10 | 5,623,304 | — | — |
| 2013-01-02 | $10.74 | $20.84 | 4,370,817 | — | — |