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
- 1999-03-10 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 | $6.22 | $11.24 | 2,224,782 | — | — |
| 2013-12-30 | $6.13 | $11.07 | 4,276,440 | — | — |
| 2013-12-27 | $6.29 | $11.37 | 3,915,576 | — | — |
| 2013-12-26 | $6.26 | $11.31 | 2,014,110 | — | — |
| 2013-12-24 | $6.30 | $11.38 | 1,864,800 | — | — |
| 2013-12-23 | $6.33 | $11.43 | 5,895,666 | — | — |
| 2013-12-20 | $6.22 | $11.24 | 10,763,676 | — | — |
| 2013-12-19 | $6.52 | $11.78 | 6,824,286 | — | — |
| 2013-12-18 | $6.37 | $11.50 | 13,116,600 | — | — |
| 2013-12-17 | $6.31 | $11.40 | 6,550,740 | — | — |
| 2013-12-16 | $6.13 | $11.07 | 6,228,054 | — | — |
| 2013-12-13 | $6.10 | $11.01 | 7,378,938 | — | — |
| 2013-12-12 | $6.10 | $11.02 | 5,496,372 | — | — |
| 2013-12-11 | $6.15 | $11.11 | 5,911,920 | — | — |
| 2013-12-10 | $6.28 | $11.34 | 3,434,256 | — | — |
| 2013-12-09 | $6.27 | $11.33 | 5,126,814 | — | — |
| 2013-12-06 | $6.17 | $11.14 | 4,490,514 | — | — |
| 2013-12-05 | $6.14 | $11.10 | 5,440,554 | — | — |
| 2013-12-04 | $5.98 | $10.80 | 4,711,392 | — | — |
| 2013-12-03 | $6.02 | $10.87 | 5,715,234 | — | — |
| 2013-12-02 | $6.07 | $10.97 | 6,041,952 | — | — |
| 2013-11-29 | $6.14 | $11.10 | 3,603,600 | — | — |
| 2013-11-27 | $6.15 | $11.11 | 6,578,712 | — | — |
| 2013-11-26 | $6.10 | $11.02 | 5,514,012 | — | — |
| 2013-11-25 | $6.08 | $10.98 | 5,097,960 | — | — |
| 2013-11-22 | $6.30 | $11.38 | 7,906,122 | — | — |
| 2013-11-21 | $6.35 | $11.47 | 7,214,634 | — | — |
| 2013-11-20 | $6.32 | $11.41 | 3,836,826 | — | — |
| 2013-11-19 | $6.41 | $11.58 | 6,171,102 | — | — |
| 2013-11-18 | $6.56 | $11.84 | 5,781,384 | — | — |
| 2013-11-15 | $6.38 | $11.53 | 4,073,328 | — | — |
| 2013-11-14 | $6.29 | $11.37 | 5,103,504 | — | — |
| 2013-11-13 | $6.17 | $11.14 | 3,490,830 | — | — |
| 2013-11-12 | $6.10 | $11.01 | 5,220,684 | — | — |
| 2013-11-11 | $6.31 | $11.32 | 4,455,234 | — | — |
| 2013-11-08 | $6.28 | $11.26 | 12,355,434 | — | — |
| 2013-11-07 | $6.21 | $11.15 | 5,091,912 | — | — |
| 2013-11-06 | $6.38 | $11.45 | 4,359,978 | — | — |
| 2013-11-05 | $6.38 | $11.45 | 6,499,584 | — | — |
| 2013-11-04 | $6.50 | $11.66 | 6,752,718 | — | — |
| 2013-11-01 | $6.46 | $11.59 | 9,867,690 | — | — |
| 2013-10-31 | $6.29 | $11.29 | 10,409,364 | — | — |
| 2013-10-30 | $6.17 | $11.08 | 6,811,308 | — | — |
| 2013-10-29 | $6.10 | $10.93 | 3,522,960 | — | — |
| 2013-10-28 | $6.09 | $10.92 | 4,987,584 | — | — |
| 2013-10-25 | $6.10 | $10.93 | 5,503,050 | — | — |
| 2013-10-24 | $6.10 | $10.95 | 6,611,850 | — | — |
| 2013-10-23 | $6.24 | $11.19 | 4,511,682 | — | — |
| 2013-10-22 | $6.38 | $11.45 | 6,778,044 | — | — |
| 2013-10-21 | $6.22 | $11.16 | 15,755,544 | — | — |
| 2013-10-18 | $6.11 | $10.96 | 10,715,544 | — | — |
| 2013-10-17 | $6.32 | $11.33 | 9,559,368 | — | — |
| 2013-10-16 | $6.54 | $11.73 | 8,459,892 | — | — |
| 2013-10-15 | $6.52 | $11.70 | 6,095,124 | — | — |
| 2013-10-14 | $6.53 | $11.72 | 8,626,338 | — | — |
| 2013-10-11 | $6.49 | $11.65 | 5,575,500 | — | — |
| 2013-10-10 | $6.34 | $11.38 | 5,249,160 | — | — |
| 2013-10-09 | $6.28 | $11.26 | 6,828,948 | — | — |
| 2013-10-08 | $6.20 | $11.12 | 6,881,238 | — | — |
| 2013-10-07 | $6.17 | $11.08 | 7,446,474 | — | — |
| 2013-10-04 | $6.10 | $10.95 | 5,618,844 | — | — |
| 2013-10-03 | $5.96 | $10.69 | 9,010,890 | — | — |
| 2013-10-02 | $6.10 | $10.93 | 9,841,860 | — | — |
| 2013-10-01 | $5.92 | $10.62 | 8,108,604 | — | — |
| 2013-09-30 | $5.92 | $10.62 | 6,542,802 | — | — |
| 2013-09-27 | $5.98 | $10.73 | 6,039,936 | — | — |
| 2013-09-26 | $6.13 | $11.01 | 6,668,046 | — | — |
| 2013-09-25 | $6.00 | $10.76 | 7,051,212 | — | — |
| 2013-09-24 | $6.02 | $10.81 | 5,224,842 | — | — |
| 2013-09-23 | $6.05 | $10.85 | 4,598,244 | — | — |
| 2013-09-20 | $5.93 | $10.64 | 5,985,378 | — | — |
| 2013-09-19 | $6.00 | $10.76 | 9,390,780 | — | — |
| 2013-09-18 | $6.07 | $10.89 | 16,731,540 | — | — |
| 2013-09-17 | $5.88 | $10.55 | 7,072,128 | — | — |
| 2013-09-16 | $5.87 | $10.52 | 10,228,050 | — | — |
| 2013-09-13 | $5.94 | $10.65 | 4,309,200 | — | — |
| 2013-09-12 | $5.94 | $10.66 | 7,171,920 | — | — |
| 2013-09-11 | $5.95 | $10.68 | 9,728,838 | — | — |
| 2013-09-10 | $6.06 | $10.88 | 10,996,272 | — | — |
| 2013-09-09 | $6.00 | $10.76 | 18,615,870 | — | — |
| 2013-09-06 | $5.86 | $10.51 | 9,721,530 | — | — |
| 2013-09-05 | $5.86 | $10.51 | 12,047,616 | — | — |
| 2013-09-04 | $5.93 | $10.64 | 14,482,692 | — | — |
| 2013-09-03 | $5.83 | $10.45 | 8,730,792 | — | — |
| 2013-08-30 | $5.70 | $10.22 | 7,067,214 | — | — |
| 2013-08-29 | $5.82 | $10.44 | 10,427,760 | — | — |
| 2013-08-28 | $5.81 | $10.42 | 6,850,242 | — | — |
| 2013-08-27 | $5.72 | $10.26 | 13,677,174 | — | — |
| 2013-08-26 | $5.79 | $10.38 | 5,799,780 | — | — |
| 2013-08-23 | $5.86 | $10.51 | 9,573,228 | — | — |
| 2013-08-22 | $5.76 | $10.34 | 17,181,990 | — | — |
| 2013-08-21 | $5.54 | $9.94 | 11,297,538 | — | — |
| 2013-08-20 | $5.60 | $10.05 | 11,034,198 | — | — |
| 2013-08-19 | $5.63 | $10.11 | 20,694,366 | — | — |
| 2013-08-16 | $5.37 | $9.62 | 10,686,186 | — | — |
| 2013-08-15 | $5.21 | $9.35 | 12,291,930 | — | — |
| 2013-08-14 | $5.27 | $9.45 | 10,335,402 | — | — |
| 2013-08-13 | $5.25 | $9.42 | 7,961,184 | — | — |
| 2013-08-12 | $5.38 | $9.61 | 8,143,884 | — | — |
| 2013-08-09 | $5.42 | $9.68 | 8,459,892 | — | — |
| 2013-08-08 | $5.32 | $9.50 | 8,678,502 | — | — |
| 2013-08-07 | $5.20 | $9.28 | 9,472,932 | — | — |
| 2013-08-06 | $5.09 | $9.08 | 6,556,284 | — | — |
| 2013-08-05 | $5.14 | $9.18 | 6,872,418 | — | — |
| 2013-08-02 | $5.22 | $9.33 | 18,284,238 | — | — |
| 2013-08-01 | $5.25 | $9.37 | 12,583,872 | — | — |
| 2013-07-31 | $5.03 | $8.99 | 15,717,870 | — | — |
| 2013-07-30 | $4.97 | $8.87 | 4,956,336 | — | — |
| 2013-07-29 | $5.07 | $9.06 | 7,498,890 | — | — |
| 2013-07-26 | $5.12 | $9.14 | 6,227,928 | — | — |
| 2013-07-25 | $5.20 | $9.28 | 14,544,684 | — | — |
| 2013-07-24 | $5.12 | $9.14 | 19,540,458 | — | — |
| 2013-07-23 | $5.08 | $9.07 | 12,153,582 | — | — |
| 2013-07-22 | $4.92 | $8.79 | 6,613,362 | — | — |
| 2013-07-19 | $4.84 | $8.64 | 5,459,076 | — | — |
| 2013-07-18 | $4.89 | $8.73 | 8,061,354 | — | — |
| 2013-07-17 | $4.84 | $8.64 | 12,111,876 | — | — |
| 2013-07-16 | $4.63 | $8.26 | 6,332,130 | — | — |
| 2013-07-15 | $4.56 | $8.13 | 13,010,886 | — | — |
| 2013-07-12 | $4.49 | $8.02 | 6,153,840 | — | — |
| 2013-07-11 | $4.63 | $8.28 | 8,494,542 | — | — |
| 2013-07-10 | $4.51 | $8.05 | 5,188,680 | — | — |
| 2013-07-09 | $4.60 | $8.22 | 2,942,730 | — | — |
| 2013-07-08 | $4.57 | $8.16 | 5,390,154 | — | — |
| 2013-07-05 | $4.56 | $8.15 | 11,188,800 | — | — |
| 2013-07-03 | $4.67 | $8.35 | 4,852,890 | — | — |
| 2013-07-02 | $4.61 | $8.23 | 7,983,990 | — | — |
| 2013-07-01 | $4.67 | $8.35 | 7,523,082 | — | — |
| 2013-06-28 | $4.53 | $8.09 | 7,543,872 | — | — |
| 2013-06-27 | $4.61 | $8.23 | 7,392,294 | — | — |
| 2013-06-26 | $4.38 | $7.82 | 5,785,164 | — | — |
| 2013-06-25 | $4.34 | $7.75 | 6,788,628 | — | — |
| 2013-06-24 | $4.27 | $7.62 | 6,244,938 | — | — |
| 2013-06-21 | $4.44 | $7.94 | 7,184,394 | — | — |
| 2013-06-20 | $4.47 | $7.98 | 12,541,410 | — | — |
| 2013-06-19 | $4.55 | $8.12 | 11,072,754 | — | — |
| 2013-06-18 | $4.74 | $8.46 | 8,764,560 | — | — |
| 2013-06-17 | $4.76 | $8.50 | 6,014,736 | — | — |
| 2013-06-14 | $4.73 | $8.45 | 8,629,614 | — | — |
| 2013-06-13 | $4.77 | $8.52 | 9,465,372 | — | — |
| 2013-06-12 | $4.48 | $8.01 | 7,349,076 | — | — |
| 2013-06-11 | $4.57 | $8.16 | 8,318,016 | — | — |
| 2013-06-10 | $4.70 | $8.39 | 6,385,176 | — | — |
| 2013-06-07 | $4.81 | $8.59 | 7,849,926 | — | — |
| 2013-06-06 | $4.89 | $8.73 | 5,833,296 | — | — |
| 2013-06-05 | $4.86 | $8.67 | 5,587,596 | — | — |
| 2013-06-04 | $5.02 | $8.97 | 6,406,974 | — | — |
| 2013-06-03 | $5.00 | $8.93 | 6,314,616 | — | — |
| 2013-05-31 | $4.85 | $8.66 | 8,366,904 | — | — |
| 2013-05-30 | $5.10 | $9.10 | 3,905,370 | — | — |
| 2013-05-29 | $5.04 | $9.00 | 5,913,558 | — | — |
| 2013-05-28 | $5.20 | $9.28 | 5,334,966 | — | — |
| 2013-05-24 | $5.17 | $9.23 | 9,889,488 | — | — |
| 2013-05-23 | $5.33 | $9.51 | 6,050,898 | — | — |
| 2013-05-22 | $5.43 | $9.69 | 8,715,168 | — | — |
| 2013-05-21 | $5.47 | $9.76 | 7,484,022 | — | — |
| 2013-05-20 | $5.37 | $9.58 | 6,041,574 | — | — |
| 2013-05-17 | $5.31 | $9.47 | 5,537,574 | — | — |
| 2013-05-16 | $5.29 | $9.44 | 8,292,312 | — | — |
| 2013-05-15 | $5.32 | $9.48 | 10,678,122 | — | — |
| 2013-05-14 | $5.41 | $9.65 | 6,440,238 | — | — |
| 2013-05-13 | $5.49 | $9.79 | 6,687,450 | — | — |
| 2013-05-10 | $5.56 | $9.92 | 6,679,512 | — | — |
| 2013-05-09 | $5.67 | $10.12 | 8,081,766 | — | — |
| 2013-05-08 | $5.83 | $10.40 | 11,530,764 | — | — |
| 2013-05-07 | $6.01 | $10.71 | 6,745,662 | — | — |
| 2013-05-06 | $6.13 | $10.94 | 4,361,742 | — | — |
| 2013-05-03 | $6.14 | $10.95 | 4,240,278 | — | — |
| 2013-05-02 | $6.06 | $10.81 | 3,678,570 | — | — |
| 2013-05-01 | $6.13 | $10.94 | 4,062,744 | — | — |
| 2013-04-30 | $6.23 | $11.11 | 6,373,836 | — | — |
| 2013-04-29 | $6.14 | $10.95 | 5,579,910 | — | — |
| 2013-04-26 | $5.98 | $10.66 | 3,652,110 | — | — |
| 2013-04-25 | $6.11 | $10.90 | 6,992,244 | — | — |
| 2013-04-24 | $6.13 | $10.92 | 3,987,144 | — | — |
| 2013-04-23 | $6.06 | $10.80 | 5,209,470 | — | — |
| 2013-04-22 | $5.96 | $10.63 | 3,879,414 | — | — |
| 2013-04-19 | $6.01 | $10.71 | 5,920,740 | — | — |
| 2013-04-18 | $6.00 | $10.70 | 9,452,394 | — | — |
| 2013-04-17 | $5.79 | $10.33 | 11,989,026 | — | — |
| 2013-04-16 | $5.77 | $10.29 | 9,757,314 | — | — |
| 2013-04-15 | $5.60 | $9.98 | 5,073,894 | — | — |
| 2013-04-12 | $5.90 | $10.51 | 7,190,442 | — | — |
| 2013-04-11 | $5.95 | $10.61 | 3,249,540 | — | — |
| 2013-04-10 | $6.02 | $10.73 | 7,233,786 | — | — |
| 2013-04-09 | $6.02 | $10.74 | 8,496,306 | — | — |
| 2013-04-08 | $5.90 | $10.51 | 5,245,002 | — | — |
| 2013-04-05 | $6.02 | $10.73 | 8,333,262 | — | — |
| 2013-04-04 | $5.83 | $10.40 | 5,857,110 | — | — |
| 2013-04-03 | $5.88 | $10.49 | 4,643,730 | — | — |
| 2013-04-02 | $5.90 | $10.53 | 3,417,246 | — | — |
| 2013-04-01 | $6.06 | $10.81 | 4,802,490 | — | — |
| 2013-03-28 | $6.12 | $10.91 | 6,826,932 | — | — |
| 2013-03-27 | $6.16 | $10.98 | 6,378,624 | — | — |
| 2013-03-26 | $6.02 | $10.73 | 7,174,062 | — | — |
| 2013-03-25 | $5.90 | $10.51 | 5,809,734 | — | — |
| 2013-03-22 | $5.90 | $10.53 | 3,816,918 | — | — |
| 2013-03-21 | $5.88 | $10.49 | 5,427,954 | — | — |
| 2013-03-20 | $5.96 | $10.63 | 6,846,210 | — | — |
| 2013-03-19 | $5.91 | $10.54 | 8,316,756 | — | — |
| 2013-03-18 | $6.03 | $10.75 | 9,609,516 | — | — |
| 2013-03-15 | $6.10 | $10.88 | 11,243,988 | — | — |
| 2013-03-14 | $6.24 | $11.12 | 7,560,000 | — | — |
| 2013-03-13 | $6.29 | $11.22 | 8,031,744 | — | — |
| 2013-03-12 | $6.42 | $11.45 | 8,296,848 | — | — |
| 2013-03-11 | $6.49 | $11.58 | 6,823,782 | — | — |
| 2013-03-08 | $6.51 | $11.60 | 4,511,682 | — | — |
| 2013-03-07 | $6.44 | $11.48 | 8,681,778 | — | — |
| 2013-03-06 | $6.41 | $11.43 | 11,762,352 | — | — |
| 2013-03-05 | $6.21 | $11.08 | 15,600,186 | — | — |
| 2013-03-04 | $6.37 | $11.33 | 9,060,534 | — | — |
| 2013-03-01 | $6.40 | $11.39 | 8,492,904 | — | — |
| 2013-02-28 | $6.60 | $11.76 | 6,800,598 | — | — |
| 2013-02-27 | $6.63 | $11.82 | 7,207,200 | — | — |
| 2013-02-26 | $6.70 | $11.93 | 11,990,286 | — | — |
| 2013-02-25 | $6.50 | $11.58 | 8,791,902 | — | — |
| 2013-02-22 | $6.51 | $11.59 | 8,864,352 | — | — |
| 2013-02-21 | $6.43 | $11.45 | 14,668,794 | — | — |
| 2013-02-20 | $6.44 | $11.46 | 12,144,762 | — | — |
| 2013-02-19 | $6.73 | $11.98 | 14,350,140 | — | — |
| 2013-02-15 | $6.92 | $12.32 | 7,461,594 | — | — |
| 2013-02-14 | $7.09 | $12.62 | 5,974,038 | — | — |
| 2013-02-13 | $7.13 | $12.71 | 5,020,470 | — | — |
| 2013-02-12 | $7.10 | $12.65 | 2,377,494 | — | — |
| 2013-02-11 | $7.07 | $12.59 | 2,842,686 | — | — |
| 2013-02-08 | $7.02 | $12.51 | 4,123,224 | — | — |
| 2013-02-07 | $7.02 | $12.51 | 4,898,880 | — | — |
| 2013-02-06 | $7.05 | $12.55 | 4,564,980 | — | — |
| 2013-02-05 | $6.94 | $12.37 | 8,521,128 | — | — |
| 2013-02-04 | $6.89 | $12.27 | 4,023,180 | — | — |
| 2013-02-01 | $7.03 | $12.52 | 6,649,650 | — | — |
| 2013-01-31 | $7.01 | $12.48 | 6,984,558 | — | — |
| 2013-01-30 | $6.89 | $12.27 | 6,818,238 | — | — |
| 2013-01-29 | $6.99 | $12.45 | 9,766,134 | — | — |
| 2013-01-28 | $6.83 | $12.15 | 14,631,246 | — | — |
| 2013-01-25 | $6.86 | $12.21 | 7,052,598 | — | — |
| 2013-01-24 | $6.92 | $12.32 | 8,634,402 | — | — |
| 2013-01-23 | $7.02 | $12.51 | 6,812,316 | — | — |
| 2013-01-22 | $7.06 | $12.56 | 4,140,108 | — | — |
| 2013-01-18 | $7.08 | $12.61 | 9,413,082 | — | — |
| 2013-01-17 | $7.05 | $12.55 | 7,251,804 | — | — |
| 2013-01-16 | $7.05 | $12.55 | 13,054,356 | — | — |
| 2013-01-15 | $7.13 | $12.69 | 3,236,184 | — | — |
| 2013-01-14 | $7.14 | $12.72 | 4,958,226 | — | — |
| 2013-01-11 | $7.15 | $12.73 | 11,571,840 | — | — |
| 2013-01-10 | $7.31 | $13.02 | 11,499,642 | — | — |
| 2013-01-09 | $7.34 | $13.07 | 7,445,214 | — | — |
| 2013-01-08 | $7.49 | $13.34 | 9,420,390 | — | — |
| 2013-01-07 | $7.65 | $13.62 | 8,338,806 | — | — |
| 2013-01-04 | $7.56 | $13.47 | 8,472,996 | — | — |
| 2013-01-03 | $7.52 | $13.40 | 10,748,808 | — | — |
| 2013-01-02 | $7.46 | $13.29 | 8,980,650 | — | — |