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
- 2003-07-15 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 | $3.33 | $3.77 | 5,691,500 | — | — |
| 2013-12-30 | $3.28 | $3.71 | 7,919,300 | — | — |
| 2013-12-27 | $3.47 | $3.92 | 7,226,400 | — | — |
| 2013-12-26 | $3.35 | $3.79 | 4,599,200 | — | — |
| 2013-12-24 | $3.27 | $3.70 | 3,818,400 | — | — |
| 2013-12-23 | $3.20 | $3.62 | 7,072,500 | — | — |
| 2013-12-20 | $3.24 | $3.66 | 9,673,500 | — | — |
| 2013-12-19 | $3.27 | $3.70 | 7,128,700 | — | — |
| 2013-12-18 | $3.34 | $3.78 | 11,574,700 | — | — |
| 2013-12-17 | $3.48 | $3.94 | 5,928,100 | — | — |
| 2013-12-16 | $3.50 | $3.96 | 8,349,600 | — | — |
| 2013-12-13 | $3.43 | $3.88 | 6,744,800 | — | — |
| 2013-12-12 | $3.42 | $3.87 | 26,393,800 | — | — |
| 2013-12-11 | $3.84 | $4.34 | 9,132,300 | — | — |
| 2013-12-10 | $4.07 | $4.60 | 8,382,700 | — | — |
| 2013-12-09 | $3.91 | $4.42 | 6,031,800 | — | — |
| 2013-12-06 | $3.87 | $4.38 | 5,711,100 | — | — |
| 2013-12-05 | $3.90 | $4.41 | 7,334,000 | — | — |
| 2013-12-04 | $4.05 | $4.58 | 8,176,900 | — | — |
| 2013-12-03 | $4.01 | $4.53 | 6,005,900 | — | — |
| 2013-12-02 | $4.11 | $4.65 | 6,569,800 | — | — |
| 2013-11-29 | $4.36 | $4.93 | 2,883,600 | — | — |
| 2013-11-27 | $4.17 | $4.72 | 3,350,800 | — | — |
| 2013-11-26 | $4.13 | $4.67 | 6,127,200 | — | — |
| 2013-11-25 | $4.27 | $4.83 | 6,704,500 | — | — |
| 2013-11-22 | $4.24 | $4.79 | 4,523,300 | — | — |
| 2013-11-21 | $4.29 | $4.85 | 4,776,900 | — | — |
| 2013-11-20 | $4.32 | $4.88 | 5,534,500 | — | — |
| 2013-11-19 | $4.45 | $5.03 | 3,765,400 | — | — |
| 2013-11-18 | $4.47 | $5.05 | 4,051,900 | — | — |
| 2013-11-15 | $4.58 | $5.18 | 4,155,800 | — | — |
| 2013-11-14 | $4.61 | $5.21 | 6,112,600 | — | — |
| 2013-11-13 | $4.53 | $5.12 | 3,730,100 | — | — |
| 2013-11-12 | $4.58 | $5.18 | 4,528,600 | — | — |
| 2013-11-11 | $4.63 | $5.24 | 3,891,200 | — | — |
| 2013-11-08 | $4.60 | $5.20 | 8,244,800 | — | — |
| 2013-11-07 | $4.61 | $5.21 | 9,558,300 | — | — |
| 2013-11-06 | $4.89 | $5.53 | 7,779,300 | — | — |
| 2013-11-05 | $4.94 | $5.59 | 7,664,700 | — | — |
| 2013-11-04 | $5.18 | $5.86 | 3,575,200 | — | — |
| 2013-11-01 | $5.01 | $5.67 | 5,966,400 | — | — |
| 2013-10-31 | $5.10 | $5.77 | 6,628,800 | — | — |
| 2013-10-30 | $5.40 | $6.11 | 6,713,700 | — | — |
| 2013-10-29 | $5.29 | $5.98 | 5,338,100 | — | — |
| 2013-10-28 | $5.49 | $6.21 | 5,415,600 | — | — |
| 2013-10-25 | $5.45 | $6.16 | 7,244,100 | — | — |
| 2013-10-24 | $5.37 | $6.07 | 6,318,900 | — | — |
| 2013-10-23 | $5.07 | $5.73 | 7,002,200 | — | — |
| 2013-10-22 | $5.22 | $5.90 | 7,724,700 | — | — |
| 2013-10-21 | $4.98 | $5.63 | 4,766,800 | — | — |
| 2013-10-18 | $4.76 | $5.38 | 4,130,300 | — | — |
| 2013-10-17 | $4.72 | $5.34 | 9,446,500 | — | — |
| 2013-10-16 | $4.44 | $5.02 | 6,666,400 | — | — |
| 2013-10-15 | $4.58 | $5.18 | 6,802,900 | — | — |
| 2013-10-14 | $4.36 | $4.93 | 3,583,700 | — | — |
| 2013-10-11 | $4.38 | $4.95 | 6,018,800 | — | — |
| 2013-10-10 | $4.47 | $5.05 | 7,519,600 | — | — |
| 2013-10-09 | $4.51 | $5.10 | 5,348,800 | — | — |
| 2013-10-08 | $4.50 | $5.09 | 5,889,600 | — | — |
| 2013-10-07 | $4.64 | $5.25 | 4,461,100 | — | — |
| 2013-10-04 | $4.53 | $5.12 | 4,263,900 | — | — |
| 2013-10-03 | $4.56 | $5.16 | 6,352,500 | — | — |
| 2013-10-02 | $4.63 | $5.24 | 6,654,000 | — | — |
| 2013-10-01 | $4.63 | $5.24 | 9,569,100 | — | — |
| 2013-09-30 | $4.75 | $5.37 | 6,658,700 | — | — |
| 2013-09-27 | $4.77 | $5.39 | 6,293,200 | — | — |
| 2013-09-26 | $4.83 | $5.46 | 6,835,800 | — | — |
| 2013-09-25 | $4.89 | $5.53 | 7,998,800 | — | — |
| 2013-09-24 | $4.86 | $5.50 | 11,761,600 | — | — |
| 2013-09-23 | $4.85 | $5.48 | 10,305,200 | — | — |
| 2013-09-20 | $5.10 | $5.77 | 31,464,700 | — | — |
| 2013-09-19 | $5.79 | $6.55 | 12,218,200 | — | — |
| 2013-09-18 | $5.89 | $6.66 | 15,851,200 | — | — |
| 2013-09-17 | $5.37 | $6.07 | 9,125,300 | — | — |
| 2013-09-16 | $5.17 | $5.85 | 10,443,500 | — | — |
| 2013-09-13 | $5.37 | $6.07 | 6,961,600 | — | — |
| 2013-09-12 | $5.18 | $5.86 | 7,940,400 | — | — |
| 2013-09-11 | $5.56 | $6.29 | 8,373,100 | — | — |
| 2013-09-10 | $5.62 | $6.35 | 7,889,900 | — | — |
| 2013-09-09 | $5.89 | $6.66 | 4,980,200 | — | — |
| 2013-09-06 | $5.95 | $6.73 | 7,330,300 | — | — |
| 2013-09-05 | $5.84 | $6.60 | 7,205,700 | — | — |
| 2013-09-04 | $6.10 | $6.90 | 6,469,300 | — | — |
| 2013-09-03 | $6.04 | $6.83 | 6,691,800 | — | — |
| 2013-08-30 | $6.02 | $6.81 | 6,632,000 | — | — |
| 2013-08-29 | $6.17 | $6.98 | 12,117,100 | — | — |
| 2013-08-28 | $6.16 | $6.97 | 11,418,600 | — | — |
| 2013-08-27 | $6.43 | $7.27 | 16,305,300 | — | — |
| 2013-08-26 | $6.79 | $7.68 | 11,007,600 | — | — |
| 2013-08-23 | $6.71 | $7.59 | 9,449,300 | — | — |
| 2013-08-22 | $6.35 | $7.18 | 6,692,100 | — | — |
| 2013-08-21 | $6.22 | $7.03 | 9,687,700 | — | — |
| 2013-08-20 | $6.45 | $7.29 | 7,673,400 | — | — |
| 2013-08-19 | $6.16 | $6.97 | 6,674,600 | — | — |
| 2013-08-16 | $6.31 | $7.14 | 14,106,000 | — | — |
| 2013-08-15 | $6.46 | $7.30 | 15,683,100 | — | — |
| 2013-08-14 | $5.83 | $6.59 | 9,791,200 | — | — |
| 2013-08-13 | $5.44 | $6.15 | 12,322,600 | — | — |
| 2013-08-12 | $5.34 | $6.04 | 10,515,300 | — | — |
| 2013-08-09 | $5.01 | $5.67 | 8,013,900 | — | — |
| 2013-08-08 | $5.00 | $5.65 | 9,616,900 | — | — |
| 2013-08-07 | $4.29 | $4.85 | 4,638,900 | — | — |
| 2013-08-06 | $4.39 | $4.96 | 5,793,700 | — | — |
| 2013-08-05 | $4.78 | $5.40 | 2,849,900 | — | — |
| 2013-08-02 | $4.81 | $5.44 | 5,875,200 | — | — |
| 2013-08-01 | $5.02 | $5.68 | 6,179,200 | — | — |
| 2013-07-31 | $5.18 | $5.86 | 7,078,400 | — | — |
| 2013-07-30 | $5.26 | $5.95 | 4,731,400 | — | — |
| 2013-07-29 | $5.27 | $5.96 | 4,503,800 | — | — |
| 2013-07-26 | $5.34 | $6.04 | 6,668,900 | — | — |
| 2013-07-25 | $5.32 | $6.02 | 6,983,700 | — | — |
| 2013-07-24 | $5.15 | $5.82 | 10,016,500 | — | — |
| 2013-07-23 | $5.44 | $6.15 | 10,946,900 | — | — |
| 2013-07-22 | $5.09 | $5.76 | 10,161,600 | — | — |
| 2013-07-19 | $4.69 | $5.30 | 4,134,300 | — | — |
| 2013-07-18 | $4.44 | $5.02 | 4,025,200 | — | — |
| 2013-07-17 | $4.41 | $4.99 | 7,628,000 | — | — |
| 2013-07-16 | $4.67 | $5.28 | 6,174,300 | — | — |
| 2013-07-15 | $4.35 | $4.92 | 3,126,700 | — | — |
| 2013-07-12 | $4.33 | $4.90 | 5,477,900 | — | — |
| 2013-07-11 | $4.41 | $4.99 | 6,708,000 | — | — |
| 2013-07-10 | $4.02 | $4.55 | 4,878,500 | — | — |
| 2013-07-09 | $3.95 | $4.47 | 3,981,800 | — | — |
| 2013-07-08 | $3.92 | $4.43 | 3,388,400 | — | — |
| 2013-07-05 | $3.99 | $4.51 | 5,365,400 | — | — |
| 2013-07-03 | $4.03 | $4.56 | 4,281,000 | — | — |
| 2013-07-02 | $4.03 | $4.56 | 9,005,400 | — | — |
| 2013-07-01 | $4.41 | $4.99 | 6,253,200 | — | — |
| 2013-06-28 | $4.33 | $4.75 | 13,843,000 | — | — |
| 2013-06-27 | $4.09 | $4.49 | 8,604,600 | — | — |
| 2013-06-26 | $3.82 | $4.19 | 8,579,800 | — | — |
| 2013-06-25 | $4.14 | $4.55 | 4,933,600 | — | — |
| 2013-06-24 | $4.10 | $4.50 | 9,501,100 | — | — |
| 2013-06-21 | $4.36 | $4.79 | 14,741,100 | — | — |
| 2013-06-20 | $4.47 | $4.91 | 12,173,700 | — | — |
| 2013-06-19 | $4.92 | $5.40 | 5,002,300 | — | — |
| 2013-06-18 | $5.09 | $5.59 | 4,379,400 | — | — |
| 2013-06-17 | $5.24 | $5.75 | 3,766,900 | — | — |
| 2013-06-14 | $5.19 | $5.70 | 4,093,000 | — | — |
| 2013-06-13 | $5.25 | $5.77 | 3,911,900 | — | — |
| 2013-06-12 | $5.28 | $5.80 | 5,099,400 | — | — |
| 2013-06-11 | $5.17 | $5.68 | 7,476,200 | — | — |
| 2013-06-10 | $5.39 | $5.92 | 3,550,500 | — | — |
| 2013-06-07 | $5.29 | $5.81 | 6,833,900 | — | — |
| 2013-06-06 | $5.55 | $6.09 | 5,950,900 | — | — |
| 2013-06-05 | $5.50 | $6.04 | 5,297,300 | — | — |
| 2013-06-04 | $5.37 | $5.90 | 6,682,600 | — | — |
| 2013-06-03 | $5.49 | $6.03 | 6,945,600 | — | — |
| 2013-05-31 | $5.28 | $5.80 | 15,906,300 | — | — |
| 2013-05-30 | $5.64 | $6.19 | 8,343,100 | — | — |
| 2013-05-29 | $5.34 | $5.86 | 7,177,500 | — | — |
| 2013-05-28 | $5.00 | $5.49 | 5,270,900 | — | — |
| 2013-05-24 | $5.08 | $5.58 | 4,812,700 | — | — |
| 2013-05-23 | $5.14 | $5.64 | 5,626,800 | — | — |
| 2013-05-22 | $5.05 | $5.55 | 7,781,700 | — | — |
| 2013-05-21 | $4.93 | $5.41 | 7,561,700 | — | — |
| 2013-05-20 | $5.24 | $5.75 | 6,341,300 | — | — |
| 2013-05-17 | $4.68 | $5.14 | 6,608,400 | — | — |
| 2013-05-16 | $4.92 | $5.40 | 11,227,500 | — | — |
| 2013-05-15 | $5.04 | $5.53 | 6,868,300 | — | — |
| 2013-05-14 | $5.32 | $5.84 | 5,697,700 | — | — |
| 2013-05-13 | $5.47 | $6.01 | 5,080,700 | — | — |
| 2013-05-10 | $5.68 | $6.24 | 9,649,200 | — | — |
| 2013-05-09 | $5.83 | $6.40 | 6,923,100 | — | — |
| 2013-05-08 | $6.02 | $6.61 | 11,706,100 | — | — |
| 2013-05-07 | $5.38 | $5.91 | 4,786,400 | — | — |
| 2013-05-06 | $5.50 | $6.04 | 2,568,900 | — | — |
| 2013-05-03 | $5.56 | $6.11 | 3,749,600 | — | — |
| 2013-05-02 | $5.46 | $6.00 | 6,525,800 | — | — |
| 2013-05-01 | $5.48 | $6.02 | 8,440,400 | — | — |
| 2013-04-30 | $5.37 | $5.90 | 5,590,000 | — | — |
| 2013-04-29 | $5.23 | $5.74 | 3,687,600 | — | — |
| 2013-04-26 | $5.15 | $5.66 | 5,533,500 | — | — |
| 2013-04-25 | $5.34 | $5.86 | 9,394,000 | — | — |
| 2013-04-24 | $5.32 | $5.84 | 6,740,100 | — | — |
| 2013-04-23 | $4.97 | $5.46 | 5,440,800 | — | — |
| 2013-04-22 | $4.94 | $5.42 | 5,776,800 | — | — |
| 2013-04-19 | $4.87 | $5.35 | 7,956,900 | — | — |
| 2013-04-18 | $4.82 | $5.29 | 7,725,600 | — | — |
| 2013-04-17 | $4.66 | $5.12 | 13,006,200 | — | — |
| 2013-04-16 | $4.97 | $5.46 | 11,462,800 | — | — |
| 2013-04-15 | $5.21 | $5.72 | 13,635,900 | — | — |
| 2013-04-12 | $5.77 | $6.34 | 13,008,500 | — | — |
| 2013-04-11 | $6.20 | $6.81 | 6,502,800 | — | — |
| 2013-04-10 | $6.42 | $7.05 | 5,607,900 | — | — |
| 2013-04-09 | $6.72 | $7.38 | 7,355,200 | — | — |
| 2013-04-08 | $6.40 | $7.03 | 3,672,100 | — | — |
| 2013-04-05 | $6.54 | $7.18 | 7,461,100 | — | — |
| 2013-04-04 | $6.66 | $7.31 | 8,223,000 | — | — |
| 2013-04-03 | $6.44 | $7.07 | 9,017,300 | — | — |
| 2013-04-02 | $6.77 | $7.43 | 6,537,000 | — | — |
| 2013-04-01 | $7.11 | $7.81 | 2,811,800 | — | — |
| 2013-03-28 | $7.20 | $7.91 | 2,452,300 | — | — |
| 2013-03-27 | $7.26 | $7.97 | 3,757,800 | — | — |
| 2013-03-26 | $7.10 | $7.80 | 5,179,600 | — | — |
| 2013-03-25 | $7.36 | $8.08 | 6,780,000 | — | — |
| 2013-03-22 | $7.24 | $7.95 | 4,429,300 | — | — |
| 2013-03-21 | $7.18 | $7.88 | 5,817,400 | — | — |
| 2013-03-20 | $6.92 | $7.60 | 3,231,200 | — | — |
| 2013-03-19 | $6.95 | $7.63 | 5,730,100 | — | — |
| 2013-03-18 | $6.95 | $7.63 | 8,024,500 | — | — |
| 2013-03-15 | $6.92 | $7.60 | 9,638,600 | — | — |
| 2013-03-14 | $6.70 | $7.36 | 5,459,400 | — | — |
| 2013-03-13 | $6.68 | $7.34 | 12,508,600 | — | — |
| 2013-03-12 | $7.28 | $7.99 | 10,266,300 | — | — |
| 2013-03-11 | $6.66 | $7.31 | 5,629,800 | — | — |
| 2013-03-08 | $6.55 | $7.19 | 13,512,800 | — | — |
| 2013-03-07 | $6.22 | $6.83 | 12,664,300 | — | — |
| 2013-03-06 | $6.28 | $6.90 | 13,049,300 | — | — |
| 2013-03-05 | $6.16 | $6.76 | 6,866,100 | — | — |
| 2013-03-04 | $6.15 | $6.75 | 9,220,100 | — | — |
| 2013-03-01 | $6.55 | $7.19 | 6,697,700 | — | — |
| 2013-02-28 | $6.74 | $7.40 | 7,432,900 | — | — |
| 2013-02-27 | $7.12 | $7.82 | 5,752,200 | — | — |
| 2013-02-26 | $7.46 | $8.19 | 5,277,000 | — | — |
| 2013-02-25 | $7.48 | $8.21 | 5,176,100 | — | — |
| 2013-02-22 | $7.36 | $8.08 | 4,500,000 | — | — |
| 2013-02-21 | $7.71 | $8.47 | 6,213,200 | — | — |
| 2013-02-20 | $7.42 | $8.15 | 5,468,500 | — | — |
| 2013-02-19 | $7.96 | $8.74 | 3,537,800 | — | — |
| 2013-02-15 | $7.92 | $8.70 | 5,447,400 | — | — |
| 2013-02-14 | $8.31 | $9.13 | 4,456,800 | — | — |
| 2013-02-13 | $8.42 | $9.25 | 3,384,400 | — | — |
| 2013-02-12 | $8.58 | $9.42 | 3,716,800 | — | — |
| 2013-02-11 | $8.71 | $9.56 | 3,547,200 | — | — |
| 2013-02-08 | $8.70 | $9.55 | 2,077,600 | — | — |
| 2013-02-07 | $8.76 | $9.62 | 3,367,100 | — | — |
| 2013-02-06 | $8.70 | $9.55 | 2,779,000 | — | — |
| 2013-02-05 | $8.59 | $9.43 | 4,890,200 | — | — |
| 2013-02-04 | $8.50 | $9.33 | 4,322,000 | — | — |
| 2013-02-01 | $8.36 | $9.18 | 3,829,300 | — | — |
| 2013-01-31 | $8.25 | $9.06 | 7,185,500 | — | — |
| 2013-01-30 | $8.27 | $9.08 | 6,898,900 | — | — |
| 2013-01-29 | $8.49 | $9.32 | 3,010,000 | — | — |
| 2013-01-28 | $8.43 | $9.26 | 6,313,900 | — | — |
| 2013-01-25 | $8.39 | $9.21 | 7,670,600 | — | — |
| 2013-01-24 | $8.75 | $9.61 | 9,335,000 | — | — |
| 2013-01-23 | $9.23 | $10.14 | 12,311,500 | — | — |
| 2013-01-22 | $10.87 | $11.94 | 3,370,600 | — | — |
| 2013-01-18 | $11.00 | $12.08 | 2,134,100 | — | — |
| 2013-01-17 | $10.84 | $11.90 | 3,448,700 | — | — |
| 2013-01-16 | $10.97 | $12.05 | 1,454,200 | — | — |
| 2013-01-15 | $11.00 | $12.08 | 1,945,000 | — | — |
| 2013-01-14 | $11.00 | $12.08 | 1,716,700 | — | — |
| 2013-01-11 | $11.05 | $12.13 | 4,093,700 | — | — |
| 2013-01-10 | $10.88 | $11.95 | 3,700,200 | — | — |
| 2013-01-09 | $10.66 | $11.71 | 2,472,300 | — | — |
| 2013-01-08 | $10.80 | $11.86 | 3,710,200 | — | — |
| 2013-01-07 | $10.86 | $11.93 | 2,297,600 | — | — |
| 2013-01-04 | $11.08 | $12.17 | 3,080,700 | — | — |
| 2013-01-03 | $11.14 | $12.23 | 2,787,700 | — | — |
| 2013-01-02 | $11.78 | $12.94 | 2,197,100 | — | — |