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
- 1984-05-04 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 | $5.45 | $5.44 | 7,276,000 | — | — |
| 2013-12-30 | $5.44 | $5.44 | 8,660,000 | — | — |
| 2013-12-27 | $5.42 | $5.42 | 10,572,000 | — | — |
| 2013-12-26 | $5.43 | $5.43 | 7,121,000 | — | — |
| 2013-12-24 | $5.44 | $5.44 | 6,394,000 | — | — |
| 2013-12-23 | $5.44 | $5.44 | 11,215,000 | — | — |
| 2013-12-20 | $5.39 | $5.39 | 24,815,000 | — | — |
| 2013-12-19 | $5.30 | $5.30 | 15,068,000 | — | — |
| 2013-12-18 | $5.31 | $5.31 | 16,575,000 | — | — |
| 2013-12-17 | $5.22 | $5.22 | 17,225,000 | — | — |
| 2013-12-16 | $5.12 | $5.12 | 8,324,000 | — | — |
| 2013-12-13 | $5.11 | $5.11 | 11,058,000 | — | — |
| 2013-12-12 | $5.08 | $5.08 | 15,207,000 | — | — |
| 2013-12-11 | $5.13 | $5.12 | 11,802,000 | — | — |
| 2013-12-10 | $5.16 | $5.16 | 10,967,000 | — | — |
| 2013-12-09 | $5.17 | $5.17 | 18,446,000 | — | — |
| 2013-12-06 | $5.12 | $5.12 | 15,659,000 | — | — |
| 2013-12-05 | $5.09 | $5.08 | 15,050,000 | — | — |
| 2013-12-04 | $5.13 | $5.12 | 34,750,000 | — | — |
| 2013-12-03 | $5.28 | $5.28 | 24,570,000 | — | — |
| 2013-12-02 | $5.15 | $5.15 | 9,897,000 | — | — |
| 2013-11-29 | $5.21 | $5.21 | 3,373,000 | — | — |
| 2013-11-27 | $5.22 | $5.22 | 13,717,000 | — | — |
| 2013-11-26 | $5.25 | $5.25 | 17,392,000 | — | — |
| 2013-11-25 | $5.19 | $5.19 | 16,478,000 | — | — |
| 2013-11-22 | $5.16 | $5.16 | 19,358,000 | — | — |
| 2013-11-21 | $5.09 | $5.08 | 28,935,000 | — | — |
| 2013-11-20 | $4.98 | $4.97 | 20,095,000 | — | — |
| 2013-11-19 | $5.02 | $5.02 | 31,346,000 | — | — |
| 2013-11-18 | $5.15 | $5.15 | 17,338,000 | — | — |
| 2013-11-15 | $5.26 | $5.26 | 16,405,000 | — | — |
| 2013-11-14 | $5.23 | $5.23 | 14,988,000 | — | — |
| 2013-11-13 | $5.24 | $5.23 | 16,526,000 | — | — |
| 2013-11-12 | $5.24 | $5.24 | 11,707,000 | — | — |
| 2013-11-11 | $5.27 | $5.27 | 12,566,000 | — | — |
| 2013-11-08 | $5.29 | $5.28 | 18,112,000 | — | — |
| 2013-11-07 | $5.21 | $5.21 | 31,961,000 | — | — |
| 2013-11-06 | $5.41 | $5.41 | 11,496,000 | — | — |
| 2013-11-05 | $5.42 | $5.41 | 15,942,000 | — | — |
| 2013-11-04 | $5.38 | $5.38 | 16,137,000 | — | — |
| 2013-11-01 | $5.36 | $5.36 | 16,209,000 | — | — |
| 2013-10-31 | $5.43 | $5.43 | 19,555,000 | — | — |
| 2013-10-30 | $5.43 | $5.43 | 15,077,000 | — | — |
| 2013-10-29 | $5.49 | $5.49 | 28,969,000 | — | — |
| 2013-10-28 | $5.41 | $5.41 | 19,317,000 | — | — |
| 2013-10-25 | $5.48 | $5.48 | 44,669,000 | — | — |
| 2013-10-24 | $5.30 | $5.30 | 73,458,000 | — | — |
| 2013-10-23 | $5.22 | $5.22 | 32,148,000 | — | — |
| 2013-10-22 | $5.41 | $5.41 | 20,699,000 | — | — |
| 2013-10-21 | $5.39 | $5.39 | 12,805,000 | — | — |
| 2013-10-18 | $5.39 | $5.38 | 17,823,000 | — | — |
| 2013-10-17 | $5.35 | $5.35 | 15,870,000 | — | — |
| 2013-10-16 | $5.35 | $5.35 | 33,511,000 | — | — |
| 2013-10-15 | $5.26 | $5.26 | 11,144,000 | — | — |
| 2013-10-14 | $5.33 | $5.33 | 21,528,000 | — | — |
| 2013-10-11 | $5.28 | $5.28 | 14,817,000 | — | — |
| 2013-10-10 | $5.27 | $5.27 | 18,496,000 | — | — |
| 2013-10-09 | $5.06 | $5.06 | 15,213,000 | — | — |
| 2013-10-08 | $5.07 | $5.07 | 13,500,000 | — | — |
| 2013-10-07 | $5.18 | $5.17 | 14,537,000 | — | — |
| 2013-10-04 | $5.20 | $5.20 | 15,599,000 | — | — |
| 2013-10-03 | $5.12 | $5.12 | 12,957,000 | — | — |
| 2013-10-02 | $5.14 | $5.14 | 11,915,000 | — | — |
| 2013-10-01 | $5.16 | $5.16 | 13,298,000 | — | — |
| 2013-09-30 | $5.12 | $5.12 | 26,651,000 | — | — |
| 2013-09-27 | $5.11 | $5.11 | 9,847,000 | — | — |
| 2013-09-26 | $5.16 | $5.16 | 14,005,000 | — | — |
| 2013-09-25 | $5.20 | $5.20 | 29,123,000 | — | — |
| 2013-09-24 | $5.10 | $5.10 | 63,142,000 | — | — |
| 2013-09-23 | $4.94 | $4.94 | 13,930,000 | — | — |
| 2013-09-20 | $4.93 | $4.93 | 17,874,000 | — | — |
| 2013-09-19 | $4.98 | $4.98 | 11,350,000 | — | — |
| 2013-09-18 | $5.02 | $5.02 | 9,811,000 | — | — |
| 2013-09-17 | $4.99 | $4.99 | 10,048,000 | — | — |
| 2013-09-16 | $5.02 | $5.02 | 14,332,000 | — | — |
| 2013-09-13 | $4.99 | $4.98 | 12,181,000 | — | — |
| 2013-09-12 | $5.04 | $5.04 | 19,789,000 | — | — |
| 2013-09-11 | $5.02 | $5.02 | 15,204,000 | — | — |
| 2013-09-10 | $5.02 | $5.02 | 18,282,000 | — | — |
| 2013-09-09 | $4.93 | $4.93 | 8,933,000 | — | — |
| 2013-09-06 | $4.92 | $4.92 | 13,177,000 | — | — |
| 2013-09-05 | $4.96 | $4.95 | 21,773,000 | — | — |
| 2013-09-04 | $4.95 | $4.95 | 30,561,000 | — | — |
| 2013-09-03 | $4.69 | $4.68 | 13,761,000 | — | — |
| 2013-08-30 | $4.67 | $4.67 | 9,997,000 | — | — |
| 2013-08-29 | $4.72 | $4.72 | 11,670,000 | — | — |
| 2013-08-28 | $4.64 | $4.64 | 14,987,000 | — | — |
| 2013-08-27 | $4.64 | $4.64 | 19,848,000 | — | — |
| 2013-08-26 | $4.79 | $4.79 | 8,615,000 | — | — |
| 2013-08-23 | $4.83 | $4.83 | 7,830,000 | — | — |
| 2013-08-22 | $4.82 | $4.82 | 5,421,000 | — | — |
| 2013-08-21 | $4.77 | $4.77 | 10,767,000 | — | — |
| 2013-08-20 | $4.83 | $4.82 | 17,041,000 | — | — |
| 2013-08-19 | $4.79 | $4.78 | 13,335,000 | — | — |
| 2013-08-16 | $4.78 | $4.78 | 18,946,000 | — | — |
| 2013-08-15 | $4.72 | $4.72 | 17,444,000 | — | — |
| 2013-08-14 | $4.82 | $4.82 | 13,768,000 | — | — |
| 2013-08-13 | $4.85 | $4.85 | 10,121,000 | — | — |
| 2013-08-12 | $4.80 | $4.80 | 14,693,000 | — | — |
| 2013-08-09 | $4.77 | $4.77 | 15,517,000 | — | — |
| 2013-08-08 | $4.85 | $4.85 | 15,709,000 | — | — |
| 2013-08-07 | $4.85 | $4.85 | 12,243,000 | — | — |
| 2013-08-06 | $4.89 | $4.88 | 16,177,000 | — | — |
| 2013-08-05 | $4.96 | $4.95 | 11,212,000 | — | — |
| 2013-08-02 | $5.01 | $5.01 | 19,506,000 | — | — |
| 2013-08-01 | $5.09 | $5.09 | 27,912,000 | — | — |
| 2013-07-31 | $4.92 | $4.92 | 17,384,000 | — | — |
| 2013-07-30 | $4.97 | $4.97 | 15,939,000 | — | — |
| 2013-07-29 | $4.88 | $4.87 | 12,215,000 | — | — |
| 2013-07-26 | $4.95 | $4.95 | 12,472,000 | — | — |
| 2013-07-25 | $4.92 | $4.92 | 13,939,000 | — | — |
| 2013-07-24 | $4.90 | $4.90 | 15,996,000 | — | — |
| 2013-07-23 | $5.01 | $5.00 | 18,817,000 | — | — |
| 2013-07-22 | $4.99 | $4.99 | 11,666,000 | — | — |
| 2013-07-19 | $5.06 | $5.06 | 15,121,000 | — | — |
| 2013-07-18 | $4.99 | $4.99 | 12,413,000 | — | — |
| 2013-07-17 | $5.00 | $5.00 | 17,644,000 | — | — |
| 2013-07-16 | $4.95 | $4.95 | 18,193,000 | — | — |
| 2013-07-15 | $4.96 | $4.96 | 21,165,000 | — | — |
| 2013-07-12 | $5.04 | $5.04 | 11,473,000 | — | — |
| 2013-07-11 | $5.00 | $5.00 | 27,968,000 | — | — |
| 2013-07-10 | $4.95 | $4.95 | 47,651,000 | — | — |
| 2013-07-09 | $4.75 | $4.75 | 37,054,000 | — | — |
| 2013-07-08 | $4.57 | $4.56 | 19,646,000 | — | — |
| 2013-07-05 | $4.60 | $4.60 | 14,621,000 | — | — |
| 2013-07-03 | $4.53 | $4.52 | 13,055,000 | — | — |
| 2013-07-02 | $4.47 | $4.47 | 30,127,000 | — | — |
| 2013-07-01 | $4.42 | $4.42 | 16,917,000 | — | — |
| 2013-06-28 | $4.43 | $4.43 | 25,344,000 | — | — |
| 2013-06-27 | $4.48 | $4.48 | 16,117,000 | — | — |
| 2013-06-26 | $4.46 | $4.46 | 26,636,000 | — | — |
| 2013-06-25 | $4.52 | $4.52 | 33,424,000 | — | — |
| 2013-06-24 | $4.35 | $4.35 | 31,158,000 | — | — |
| 2013-06-21 | $4.50 | $4.50 | 20,764,000 | — | — |
| 2013-06-20 | $4.48 | $4.48 | 42,155,000 | — | — |
| 2013-06-19 | $4.71 | $4.71 | 17,962,000 | — | — |
| 2013-06-18 | $4.77 | $4.77 | 14,280,000 | — | — |
| 2013-06-17 | $4.73 | $4.73 | 11,141,000 | — | — |
| 2013-06-14 | $4.71 | $4.71 | 8,960,000 | — | — |
| 2013-06-13 | $4.75 | $4.75 | 20,548,000 | — | — |
| 2013-06-12 | $4.64 | $4.64 | 19,121,000 | — | — |
| 2013-06-11 | $4.69 | $4.69 | 15,070,000 | — | — |
| 2013-06-10 | $4.85 | $4.85 | 10,536,000 | — | — |
| 2013-06-07 | $4.84 | $4.84 | 15,867,000 | — | — |
| 2013-06-06 | $4.74 | $4.74 | 10,607,000 | — | — |
| 2013-06-05 | $4.73 | $4.73 | 19,506,000 | — | — |
| 2013-06-04 | $4.80 | $4.80 | 20,884,000 | — | — |
| 2013-06-03 | $4.83 | $4.82 | 36,114,000 | — | — |
| 2013-05-31 | $4.68 | $4.68 | 18,572,000 | — | — |
| 2013-05-30 | $4.77 | $4.77 | 12,504,000 | — | — |
| 2013-05-29 | $4.68 | $4.67 | 15,086,000 | — | — |
| 2013-05-28 | $4.75 | $4.75 | 12,351,000 | — | — |
| 2013-05-24 | $4.66 | $4.66 | 9,867,000 | — | — |
| 2013-05-23 | $4.68 | $4.68 | 15,328,000 | — | — |
| 2013-05-22 | $4.70 | $4.69 | 18,004,000 | — | — |
| 2013-05-21 | $4.79 | $4.79 | 10,662,000 | — | — |
| 2013-05-20 | $4.79 | $4.79 | 14,228,000 | — | — |
| 2013-05-17 | $4.80 | $4.80 | 18,337,000 | — | — |
| 2013-05-16 | $4.75 | $4.75 | 19,435,000 | — | — |
| 2013-05-15 | $4.82 | $4.82 | 20,306,000 | — | — |
| 2013-05-14 | $4.75 | $4.75 | 15,674,000 | — | — |
| 2013-05-13 | $4.69 | $4.69 | 13,444,000 | — | — |
| 2013-05-10 | $4.69 | $4.69 | 11,353,000 | — | — |
| 2013-05-09 | $4.72 | $4.72 | 16,035,000 | — | — |
| 2013-05-08 | $4.68 | $4.68 | 27,395,000 | — | — |
| 2013-05-07 | $4.61 | $4.60 | 18,676,000 | — | — |
| 2013-05-06 | $4.63 | $4.63 | 15,497,000 | — | — |
| 2013-05-03 | $4.60 | $4.60 | 26,579,000 | — | — |
| 2013-05-02 | $4.57 | $4.56 | 25,599,000 | — | — |
| 2013-05-01 | $4.56 | $4.56 | 25,607,000 | — | — |
| 2013-04-30 | $4.62 | $4.62 | 34,811,000 | — | — |
| 2013-04-29 | $4.56 | $4.56 | 34,832,000 | — | — |
| 2013-04-26 | $4.57 | $4.57 | 42,787,000 | — | — |
| 2013-04-25 | $4.56 | $4.56 | 48,535,000 | — | — |
| 2013-04-24 | $4.30 | $4.30 | 18,069,000 | — | — |
| 2013-04-23 | $4.25 | $4.25 | 23,725,000 | — | — |
| 2013-04-22 | $4.19 | $4.18 | 23,340,000 | — | — |
| 2013-04-19 | $4.16 | $4.16 | 15,235,000 | — | — |
| 2013-04-18 | $4.13 | $4.13 | 26,906,000 | — | — |
| 2013-04-17 | $4.15 | $4.15 | 43,602,000 | — | — |
| 2013-04-16 | $4.15 | $4.15 | 32,974,000 | — | — |
| 2013-04-15 | $4.04 | $4.04 | 24,537,000 | — | — |
| 2013-04-12 | $4.18 | $4.18 | 18,253,000 | — | — |
| 2013-04-11 | $4.28 | $4.28 | 29,702,000 | — | — |
| 2013-04-10 | $4.21 | $4.21 | 13,595,000 | — | — |
| 2013-04-09 | $4.12 | $4.12 | 18,519,000 | — | — |
| 2013-04-08 | $4.13 | $4.12 | 10,999,000 | — | — |
| 2013-04-05 | $4.08 | $4.08 | 16,452,000 | — | — |
| 2013-04-04 | $4.12 | $4.12 | 18,986,000 | — | — |
| 2013-04-03 | $4.05 | $4.05 | 27,165,000 | — | — |
| 2013-04-02 | $4.07 | $4.07 | 19,924,000 | — | — |
| 2013-04-01 | $4.08 | $4.08 | 16,028,000 | — | — |
| 2013-03-28 | $4.15 | $4.15 | 24,726,000 | — | — |
| 2013-03-27 | $4.09 | $4.09 | 26,062,000 | — | — |
| 2013-03-26 | $4.12 | $4.12 | 24,093,000 | — | — |
| 2013-03-25 | $4.09 | $4.09 | 27,777,000 | — | — |
| 2013-03-22 | $4.06 | $4.06 | 30,358,000 | — | — |
| 2013-03-21 | $4.06 | $4.06 | 37,881,000 | — | — |
| 2013-03-20 | $4.12 | $4.12 | 22,661,000 | — | — |
| 2013-03-19 | $4.09 | $4.09 | 22,966,000 | — | — |
| 2013-03-18 | $4.11 | $4.11 | 26,440,000 | — | — |
| 2013-03-15 | $4.17 | $4.17 | 36,799,000 | — | — |
| 2013-03-14 | $4.24 | $4.24 | 16,620,000 | — | — |
| 2013-03-13 | $4.22 | $4.22 | 18,455,000 | — | — |
| 2013-03-12 | $4.23 | $4.23 | 16,855,000 | — | — |
| 2013-03-11 | $4.24 | $4.24 | 12,229,000 | — | — |
| 2013-03-08 | $4.29 | $4.29 | 14,551,000 | — | — |
| 2013-03-07 | $4.28 | $4.28 | 12,914,000 | — | — |
| 2013-03-06 | $4.31 | $4.31 | 17,414,000 | — | — |
| 2013-03-05 | $4.31 | $4.31 | 27,221,000 | — | — |
| 2013-03-04 | $4.26 | $4.26 | 17,103,000 | — | — |
| 2013-03-01 | $4.27 | $4.27 | 19,665,000 | — | — |
| 2013-02-28 | $4.23 | $4.23 | 21,225,000 | — | — |
| 2013-02-27 | $4.25 | $4.25 | 17,321,000 | — | — |
| 2013-02-26 | $4.17 | $4.16 | 21,471,000 | — | — |
| 2013-02-25 | $4.09 | $4.09 | 15,268,000 | — | — |
| 2013-02-22 | $4.20 | $4.20 | 20,884,000 | — | — |
| 2013-02-21 | $4.09 | $4.09 | 30,264,000 | — | — |
| 2013-02-20 | $4.20 | $4.20 | 19,322,000 | — | — |
| 2013-02-19 | $4.27 | $4.27 | 15,667,000 | — | — |
| 2013-02-15 | $4.25 | $4.25 | 17,864,000 | — | — |
| 2013-02-14 | $4.29 | $4.29 | 20,674,000 | — | — |
| 2013-02-13 | $4.29 | $4.29 | 26,626,000 | — | — |
| 2013-02-12 | $4.28 | $4.28 | 26,635,000 | — | — |
| 2013-02-11 | $4.27 | $4.27 | 11,227,000 | — | — |
| 2013-02-08 | $4.26 | $4.26 | 14,292,000 | — | — |
| 2013-02-07 | $4.24 | $4.24 | 18,875,000 | — | — |
| 2013-02-06 | $4.26 | $4.26 | 21,697,000 | — | — |
| 2013-02-05 | $4.26 | $4.26 | 27,598,000 | — | — |
| 2013-02-04 | $4.20 | $4.20 | 39,484,000 | — | — |
| 2013-02-01 | $4.17 | $4.17 | 19,900,000 | — | — |
| 2013-01-31 | $4.11 | $4.11 | 15,668,000 | — | — |
| 2013-01-30 | $4.16 | $4.16 | 16,669,000 | — | — |
| 2013-01-29 | $4.17 | $4.17 | 20,968,000 | — | — |
| 2013-01-28 | $4.17 | $4.17 | 33,428,000 | — | — |
| 2013-01-25 | $4.18 | $4.18 | 55,721,000 | — | — |
| 2013-01-24 | $3.95 | $3.95 | 37,014,000 | — | — |
| 2013-01-23 | $4.01 | $4.01 | 25,998,000 | — | — |
| 2013-01-22 | $4.01 | $4.01 | 20,843,000 | — | — |
| 2013-01-18 | $4.01 | $4.01 | 44,854,000 | — | — |
| 2013-01-17 | $4.01 | $4.01 | 44,810,000 | — | — |
| 2013-01-16 | $3.83 | $3.83 | 12,194,000 | — | — |
| 2013-01-15 | $3.81 | $3.81 | 20,204,000 | — | — |
| 2013-01-14 | $3.82 | $3.82 | 14,427,000 | — | — |
| 2013-01-11 | $3.84 | $3.84 | 16,849,000 | — | — |
| 2013-01-10 | $3.79 | $3.78 | 16,389,000 | — | — |
| 2013-01-09 | $3.73 | $3.73 | 14,671,000 | — | — |
| 2013-01-08 | $3.70 | $3.70 | 17,012,000 | — | — |
| 2013-01-07 | $3.76 | $3.76 | 16,932,000 | — | — |
| 2013-01-04 | $3.81 | $3.81 | 16,835,000 | — | — |
| 2013-01-03 | $3.80 | $3.80 | 34,134,000 | — | — |
| 2013-01-02 | $3.87 | $3.87 | 42,890,000 | — | — |