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 | $3.08 | $3.25 | 7,895,800 | — | — |
| 2013-12-30 | $2.93 | $3.09 | 5,787,100 | — | — |
| 2013-12-27 | $2.97 | $3.13 | 5,485,900 | — | — |
| 2013-12-26 | $2.88 | $3.03 | 4,393,600 | — | — |
| 2013-12-24 | $2.80 | $2.95 | 2,016,500 | — | — |
| 2013-12-23 | $2.76 | $2.91 | 4,338,600 | — | — |
| 2013-12-20 | $2.73 | $2.88 | 10,481,800 | — | — |
| 2013-12-19 | $2.66 | $2.80 | 4,605,400 | — | — |
| 2013-12-18 | $2.68 | $2.82 | 7,971,800 | — | — |
| 2013-12-17 | $2.74 | $2.89 | 3,580,600 | — | — |
| 2013-12-16 | $2.79 | $2.94 | 4,039,900 | — | — |
| 2013-12-13 | $2.77 | $2.92 | 3,643,000 | — | — |
| 2013-12-12 | $2.75 | $2.90 | 3,536,200 | — | — |
| 2013-12-11 | $2.82 | $2.97 | 4,686,900 | — | — |
| 2013-12-10 | $2.94 | $3.10 | 5,697,500 | — | — |
| 2013-12-09 | $2.88 | $3.03 | 3,861,100 | — | — |
| 2013-12-06 | $2.80 | $2.95 | 4,552,900 | — | — |
| 2013-12-05 | $2.80 | $2.95 | 4,823,700 | — | — |
| 2013-12-04 | $2.83 | $2.98 | 6,210,500 | — | — |
| 2013-12-03 | $2.72 | $2.87 | 5,226,500 | — | — |
| 2013-12-02 | $2.77 | $2.92 | 5,955,700 | — | — |
| 2013-11-29 | $2.95 | $3.11 | 2,823,500 | — | — |
| 2013-11-27 | $2.88 | $3.03 | 3,100,300 | — | — |
| 2013-11-26 | $2.85 | $3.00 | 4,617,400 | — | — |
| 2013-11-25 | $2.97 | $3.13 | 4,401,700 | — | — |
| 2013-11-22 | $2.92 | $3.08 | 4,478,700 | — | — |
| 2013-11-21 | $2.94 | $3.10 | 5,217,600 | — | — |
| 2013-11-20 | $2.98 | $3.14 | 4,002,400 | — | — |
| 2013-11-19 | $3.04 | $3.20 | 2,406,800 | — | — |
| 2013-11-18 | $3.01 | $3.17 | 5,266,100 | — | — |
| 2013-11-15 | $3.12 | $3.28 | 2,955,700 | — | — |
| 2013-11-14 | $3.13 | $3.29 | 3,375,200 | — | — |
| 2013-11-13 | $3.06 | $3.22 | 2,542,800 | — | — |
| 2013-11-12 | $3.04 | $3.20 | 3,984,600 | — | — |
| 2013-11-11 | $3.17 | $3.34 | 3,841,200 | — | — |
| 2013-11-08 | $3.09 | $3.25 | 4,274,100 | — | — |
| 2013-11-07 | $3.05 | $3.21 | 3,920,400 | — | — |
| 2013-11-06 | $3.11 | $3.27 | 3,620,600 | — | — |
| 2013-11-05 | $3.03 | $3.19 | 7,092,800 | — | — |
| 2013-11-04 | $3.14 | $3.31 | 3,612,400 | — | — |
| 2013-11-01 | $3.14 | $3.31 | 5,381,500 | — | — |
| 2013-10-31 | $3.12 | $3.28 | 6,706,100 | — | — |
| 2013-10-30 | $3.33 | $3.51 | 5,337,600 | — | — |
| 2013-10-29 | $3.31 | $3.48 | 3,211,400 | — | — |
| 2013-10-28 | $3.39 | $3.57 | 4,184,000 | — | — |
| 2013-10-25 | $3.42 | $3.60 | 4,027,200 | — | — |
| 2013-10-24 | $3.44 | $3.62 | 4,694,600 | — | — |
| 2013-10-23 | $3.32 | $3.49 | 5,178,900 | — | — |
| 2013-10-22 | $3.44 | $3.62 | 7,671,800 | — | — |
| 2013-10-21 | $3.28 | $3.45 | 4,222,100 | — | — |
| 2013-10-18 | $3.26 | $3.43 | 4,184,600 | — | — |
| 2013-10-17 | $3.25 | $3.42 | 6,344,000 | — | — |
| 2013-10-16 | $3.14 | $3.31 | 4,260,700 | — | — |
| 2013-10-15 | $3.13 | $3.29 | 4,791,400 | — | — |
| 2013-10-14 | $3.10 | $3.26 | 4,157,300 | — | — |
| 2013-10-11 | $3.04 | $3.20 | 4,306,000 | — | — |
| 2013-10-10 | $3.10 | $3.26 | 4,826,200 | — | — |
| 2013-10-09 | $3.08 | $3.24 | 4,465,700 | — | — |
| 2013-10-08 | $3.04 | $3.20 | 4,311,300 | — | — |
| 2013-10-07 | $3.15 | $3.32 | 4,565,300 | — | — |
| 2013-10-04 | $3.05 | $3.21 | 3,407,100 | — | — |
| 2013-10-03 | $3.06 | $3.22 | 3,998,700 | — | — |
| 2013-10-02 | $3.05 | $3.21 | 5,448,200 | — | — |
| 2013-10-01 | $3.07 | $3.23 | 4,569,400 | — | — |
| 2013-09-30 | $3.14 | $3.31 | 3,696,700 | — | — |
| 2013-09-27 | $3.16 | $3.33 | 5,373,500 | — | — |
| 2013-09-26 | $3.20 | $3.37 | 3,580,000 | — | — |
| 2013-09-25 | $3.23 | $3.40 | 5,229,600 | — | — |
| 2013-09-24 | $3.20 | $3.37 | 5,803,700 | — | — |
| 2013-09-23 | $3.22 | $3.39 | 5,108,200 | — | — |
| 2013-09-20 | $3.29 | $3.46 | 15,964,700 | — | — |
| 2013-09-19 | $3.50 | $3.68 | 7,190,000 | — | — |
| 2013-09-18 | $3.53 | $3.72 | 11,097,400 | — | — |
| 2013-09-17 | $3.24 | $3.41 | 4,194,400 | — | — |
| 2013-09-16 | $3.14 | $3.31 | 6,869,800 | — | — |
| 2013-09-13 | $3.18 | $3.35 | 6,906,000 | — | — |
| 2013-09-12 | $3.14 | $3.31 | 5,838,500 | — | — |
| 2013-09-11 | $3.31 | $3.48 | 5,562,700 | — | — |
| 2013-09-10 | $3.25 | $3.42 | 6,967,500 | — | — |
| 2013-09-09 | $3.35 | $3.53 | 5,053,600 | — | — |
| 2013-09-06 | $3.37 | $3.55 | 5,931,000 | — | — |
| 2013-09-05 | $3.35 | $3.53 | 6,479,100 | — | — |
| 2013-09-04 | $3.46 | $3.64 | 5,919,500 | — | — |
| 2013-09-03 | $3.52 | $3.71 | 5,872,400 | — | — |
| 2013-08-30 | $3.42 | $3.60 | 4,864,100 | — | — |
| 2013-08-29 | $3.48 | $3.66 | 12,250,400 | — | — |
| 2013-08-28 | $3.51 | $3.69 | 10,661,600 | — | — |
| 2013-08-27 | $3.65 | $3.84 | 10,656,200 | — | — |
| 2013-08-26 | $3.84 | $4.04 | 7,441,200 | — | — |
| 2013-08-23 | $3.84 | $4.04 | 6,296,900 | — | — |
| 2013-08-22 | $3.72 | $3.92 | 4,586,500 | — | — |
| 2013-08-21 | $3.61 | $3.80 | 5,160,700 | — | — |
| 2013-08-20 | $3.73 | $3.92 | 7,423,700 | — | — |
| 2013-08-19 | $3.58 | $3.77 | 6,152,000 | — | — |
| 2013-08-16 | $3.70 | $3.89 | 8,406,900 | — | — |
| 2013-08-15 | $3.76 | $3.95 | 11,108,900 | — | — |
| 2013-08-14 | $3.55 | $3.73 | 7,558,800 | — | — |
| 2013-08-13 | $3.40 | $3.58 | 6,304,100 | — | — |
| 2013-08-12 | $3.49 | $3.67 | 8,806,600 | — | — |
| 2013-08-09 | $3.30 | $3.47 | 10,624,000 | — | — |
| 2013-08-08 | $3.27 | $3.44 | 9,620,400 | — | — |
| 2013-08-07 | $2.96 | $3.11 | 4,044,600 | — | — |
| 2013-08-06 | $2.95 | $3.10 | 6,258,900 | — | — |
| 2013-08-05 | $3.15 | $3.31 | 2,961,300 | — | — |
| 2013-08-02 | $3.16 | $3.32 | 5,283,400 | — | — |
| 2013-08-01 | $3.21 | $3.38 | 3,909,600 | — | — |
| 2013-07-31 | $3.23 | $3.40 | 5,582,800 | — | — |
| 2013-07-30 | $3.24 | $3.41 | 4,643,800 | — | — |
| 2013-07-29 | $3.24 | $3.41 | 4,044,600 | — | — |
| 2013-07-26 | $3.32 | $3.49 | 4,133,300 | — | — |
| 2013-07-25 | $3.29 | $3.46 | 4,906,800 | — | — |
| 2013-07-24 | $3.19 | $3.36 | 6,983,300 | — | — |
| 2013-07-23 | $3.31 | $3.48 | 6,937,800 | — | — |
| 2013-07-22 | $3.18 | $3.34 | 8,721,400 | — | — |
| 2013-07-19 | $3.05 | $3.21 | 4,460,200 | — | — |
| 2013-07-18 | $2.96 | $3.11 | 3,404,000 | — | — |
| 2013-07-17 | $2.92 | $3.07 | 5,538,000 | — | — |
| 2013-07-16 | $3.04 | $3.20 | 6,136,400 | — | — |
| 2013-07-15 | $2.89 | $3.04 | 2,629,300 | — | — |
| 2013-07-12 | $2.89 | $3.04 | 4,262,600 | — | — |
| 2013-07-11 | $2.97 | $3.12 | 6,325,200 | — | — |
| 2013-07-10 | $2.78 | $2.92 | 4,223,900 | — | — |
| 2013-07-09 | $2.77 | $2.91 | 4,104,400 | — | — |
| 2013-07-08 | $2.76 | $2.90 | 3,778,100 | — | — |
| 2013-07-05 | $2.85 | $3.00 | 4,744,100 | — | — |
| 2013-07-03 | $2.92 | $3.07 | 3,110,100 | — | — |
| 2013-07-02 | $2.88 | $3.03 | 8,219,400 | — | — |
| 2013-07-01 | $3.02 | $3.18 | 6,141,100 | — | — |
| 2013-06-28 | $2.98 | $3.13 | 11,894,000 | — | — |
| 2013-06-27 | $2.73 | $2.87 | 10,124,400 | — | — |
| 2013-06-26 | $2.67 | $2.81 | 7,951,800 | — | — |
| 2013-06-25 | $2.86 | $3.01 | 5,830,700 | — | — |
| 2013-06-24 | $2.85 | $3.00 | 9,361,900 | — | — |
| 2013-06-21 | $2.93 | $3.08 | 23,074,600 | — | — |
| 2013-06-20 | $2.98 | $3.13 | 13,181,200 | — | — |
| 2013-06-19 | $3.17 | $3.33 | 7,709,200 | — | — |
| 2013-06-18 | $3.26 | $3.43 | 6,522,600 | — | — |
| 2013-06-17 | $3.34 | $3.51 | 6,584,500 | — | — |
| 2013-06-14 | $3.41 | $3.59 | 9,514,500 | — | — |
| 2013-06-13 | $3.53 | $3.71 | 5,187,400 | — | — |
| 2013-06-12 | $3.50 | $3.68 | 8,148,200 | — | — |
| 2013-06-11 | $3.50 | $3.68 | 7,152,700 | — | — |
| 2013-06-10 | $3.57 | $3.75 | 10,159,800 | — | — |
| 2013-06-07 | $3.55 | $3.73 | 12,406,200 | — | — |
| 2013-06-06 | $3.78 | $3.98 | 14,181,900 | — | — |
| 2013-06-05 | $3.87 | $4.07 | 10,413,300 | — | — |
| 2013-06-04 | $3.88 | $4.08 | 4,429,300 | — | — |
| 2013-06-03 | $3.95 | $4.15 | 8,597,600 | — | — |
| 2013-05-31 | $3.83 | $4.03 | 15,247,300 | — | — |
| 2013-05-30 | $3.94 | $4.14 | 11,746,300 | — | — |
| 2013-05-29 | $3.80 | $4.00 | 13,291,000 | — | — |
| 2013-05-28 | $3.43 | $3.61 | 5,617,800 | — | — |
| 2013-05-24 | $3.38 | $3.55 | 3,366,800 | — | — |
| 2013-05-23 | $3.38 | $3.55 | 5,274,200 | — | — |
| 2013-05-22 | $3.37 | $3.54 | 8,257,400 | — | — |
| 2013-05-21 | $3.37 | $3.54 | 8,961,400 | — | — |
| 2013-05-20 | $3.38 | $3.55 | 6,619,200 | — | — |
| 2013-05-17 | $3.17 | $3.33 | 4,841,100 | — | — |
| 2013-05-16 | $3.22 | $3.38 | 7,194,200 | — | — |
| 2013-05-15 | $3.10 | $3.26 | 6,774,400 | — | — |
| 2013-05-14 | $3.17 | $3.33 | 3,076,400 | — | — |
| 2013-05-13 | $3.17 | $3.33 | 3,769,000 | — | — |
| 2013-05-10 | $3.23 | $3.39 | 6,827,000 | — | — |
| 2013-05-09 | $3.30 | $3.47 | 5,405,300 | — | — |
| 2013-05-08 | $3.42 | $3.59 | 8,434,500 | — | — |
| 2013-05-07 | $3.26 | $3.43 | 5,347,700 | — | — |
| 2013-05-06 | $3.40 | $3.57 | 3,797,500 | — | — |
| 2013-05-03 | $3.44 | $3.61 | 7,192,700 | — | — |
| 2013-05-02 | $3.28 | $3.45 | 9,225,200 | — | — |
| 2013-05-01 | $3.32 | $3.49 | 5,289,400 | — | — |
| 2013-04-30 | $3.40 | $3.57 | 4,810,800 | — | — |
| 2013-04-29 | $3.27 | $3.44 | 3,178,300 | — | — |
| 2013-04-26 | $3.23 | $3.39 | 6,521,500 | — | — |
| 2013-04-25 | $3.43 | $3.60 | 7,182,800 | — | — |
| 2013-04-24 | $3.43 | $3.60 | 8,251,200 | — | — |
| 2013-04-23 | $3.09 | $3.25 | 4,475,600 | — | — |
| 2013-04-22 | $3.11 | $3.27 | 3,601,400 | — | — |
| 2013-04-19 | $3.08 | $3.24 | 5,571,300 | — | — |
| 2013-04-18 | $3.05 | $3.20 | 9,301,400 | — | — |
| 2013-04-17 | $3.03 | $3.18 | 10,946,100 | — | — |
| 2013-04-16 | $3.24 | $3.40 | 8,347,200 | — | — |
| 2013-04-15 | $3.25 | $3.42 | 15,984,100 | — | — |
| 2013-04-12 | $3.70 | $3.89 | 8,545,500 | — | — |
| 2013-04-11 | $3.95 | $4.15 | 7,316,700 | — | — |
| 2013-04-10 | $3.84 | $4.04 | 4,320,600 | — | — |
| 2013-04-09 | $3.97 | $4.17 | 5,867,400 | — | — |
| 2013-04-08 | $3.70 | $3.89 | 2,288,700 | — | — |
| 2013-04-05 | $3.76 | $3.95 | 4,596,700 | — | — |
| 2013-04-04 | $3.82 | $4.01 | 7,071,500 | — | — |
| 2013-04-03 | $3.57 | $3.75 | 9,372,700 | — | — |
| 2013-04-02 | $3.74 | $3.93 | 5,593,700 | — | — |
| 2013-04-01 | $3.88 | $4.08 | 4,299,900 | — | — |
| 2013-03-28 | $3.95 | $4.15 | 3,631,300 | — | — |
| 2013-03-27 | $4.05 | $4.26 | 3,897,700 | — | — |
| 2013-03-26 | $3.97 | $4.17 | 4,753,800 | — | — |
| 2013-03-25 | $4.00 | $4.20 | 7,277,300 | — | — |
| 2013-03-22 | $4.05 | $4.26 | 4,207,900 | — | — |
| 2013-03-21 | $4.17 | $4.38 | 5,759,600 | — | — |
| 2013-03-20 | $4.06 | $4.27 | 12,146,700 | — | — |
| 2013-03-19 | $4.08 | $4.29 | 8,675,300 | — | — |
| 2013-03-18 | $4.22 | $4.43 | 3,469,000 | — | — |
| 2013-03-15 | $4.23 | $4.44 | 9,078,100 | — | — |
| 2013-03-14 | $4.17 | $4.38 | 5,944,200 | — | — |
| 2013-03-13 | $4.21 | $4.41 | 4,393,300 | — | — |
| 2013-03-12 | $4.38 | $4.59 | 4,452,400 | — | — |
| 2013-03-11 | $4.29 | $4.49 | 4,145,100 | — | — |
| 2013-03-08 | $4.25 | $4.45 | 11,829,100 | — | — |
| 2013-03-07 | $4.08 | $4.27 | 6,861,000 | — | — |
| 2013-03-06 | $4.09 | $4.28 | 12,969,900 | — | — |
| 2013-03-05 | $4.01 | $4.20 | 11,226,600 | — | — |
| 2013-03-04 | $4.07 | $4.26 | 16,917,800 | — | — |
| 2013-03-01 | $4.64 | $4.86 | 2,976,200 | — | — |
| 2013-02-28 | $4.64 | $4.86 | 4,745,700 | — | — |
| 2013-02-27 | $4.82 | $5.05 | 3,088,700 | — | — |
| 2013-02-26 | $4.93 | $5.16 | 3,035,500 | — | — |
| 2013-02-25 | $4.91 | $5.14 | 3,493,400 | — | — |
| 2013-02-22 | $4.87 | $5.10 | 3,461,500 | — | — |
| 2013-02-21 | $4.90 | $5.13 | 4,465,400 | — | — |
| 2013-02-20 | $4.74 | $4.97 | 7,422,800 | — | — |
| 2013-02-19 | $5.14 | $5.38 | 3,865,200 | — | — |
| 2013-02-15 | $5.27 | $5.52 | 3,798,300 | — | — |
| 2013-02-14 | $5.44 | $5.70 | 1,436,700 | — | — |
| 2013-02-13 | $5.38 | $5.64 | 2,730,000 | — | — |
| 2013-02-12 | $5.45 | $5.71 | 1,922,800 | — | — |
| 2013-02-11 | $5.44 | $5.70 | 1,895,000 | — | — |
| 2013-02-08 | $5.51 | $5.77 | 1,578,400 | — | — |
| 2013-02-07 | $5.51 | $5.77 | 2,126,500 | — | — |
| 2013-02-06 | $5.51 | $5.77 | 2,681,400 | — | — |
| 2013-02-05 | $5.43 | $5.69 | 2,184,300 | — | — |
| 2013-02-04 | $5.35 | $5.60 | 2,083,200 | — | — |
| 2013-02-01 | $5.41 | $5.67 | 3,574,200 | — | — |
| 2013-01-31 | $5.25 | $5.50 | 4,120,900 | — | — |
| 2013-01-30 | $5.29 | $5.54 | 6,338,200 | — | — |
| 2013-01-29 | $5.36 | $5.61 | 3,373,200 | — | — |
| 2013-01-28 | $5.20 | $5.45 | 3,361,400 | — | — |
| 2013-01-25 | $5.31 | $5.56 | 3,649,200 | — | — |
| 2013-01-24 | $5.45 | $5.71 | 3,773,200 | — | — |
| 2013-01-23 | $5.68 | $5.95 | 3,083,200 | — | — |
| 2013-01-22 | $5.79 | $6.07 | 2,995,900 | — | — |
| 2013-01-18 | $5.74 | $6.01 | 2,423,800 | — | — |
| 2013-01-17 | $5.69 | $5.96 | 3,102,600 | — | — |
| 2013-01-16 | $5.72 | $5.99 | 1,812,500 | — | — |
| 2013-01-15 | $5.79 | $6.07 | 3,883,400 | — | — |
| 2013-01-14 | $5.90 | $6.18 | 2,770,200 | — | — |
| 2013-01-11 | $5.87 | $6.15 | 2,473,500 | — | — |
| 2013-01-10 | $5.87 | $6.15 | 3,603,900 | — | — |
| 2013-01-09 | $5.69 | $5.96 | 2,381,100 | — | — |
| 2013-01-08 | $5.63 | $5.90 | 3,120,300 | — | — |
| 2013-01-07 | $5.63 | $5.90 | 2,923,000 | — | — |
| 2013-01-04 | $5.78 | $6.05 | 6,693,100 | — | — |
| 2013-01-03 | $5.87 | $6.15 | 3,597,900 | — | — |
| 2013-01-02 | $6.11 | $6.40 | 4,644,300 | — | — |