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
- 2001-11-28 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 | $5.32 | $14.69 | 2,298,500 | — | — |
| 2013-12-30 | $5.24 | $14.47 | 1,706,200 | — | — |
| 2013-12-27 | $5.25 | $14.50 | 2,188,700 | — | — |
| 2013-12-26 | $5.27 | $14.55 | 1,504,700 | — | — |
| 2013-12-24 | $5.20 | $14.36 | 865,600 | — | — |
| 2013-12-23 | $5.18 | $14.30 | 1,626,200 | — | — |
| 2013-12-20 | $5.13 | $14.17 | 2,281,700 | — | — |
| 2013-12-19 | $5.13 | $14.17 | 1,375,300 | — | — |
| 2013-12-18 | $5.10 | $14.08 | 2,309,100 | — | — |
| 2013-12-17 | $4.99 | $13.78 | 1,256,600 | — | — |
| 2013-12-16 | $5.03 | $13.89 | 1,686,900 | — | — |
| 2013-12-13 | $4.94 | $13.64 | 1,754,900 | — | — |
| 2013-12-12 | $4.96 | $13.70 | 4,558,500 | — | — |
| 2013-12-11 | $5.05 | $13.94 | 3,999,400 | — | — |
| 2013-12-10 | $5.16 | $14.25 | 1,356,500 | — | — |
| 2013-12-09 | $5.16 | $14.25 | 1,735,200 | — | — |
| 2013-12-06 | $5.14 | $14.19 | 1,885,800 | — | — |
| 2013-12-05 | $5.03 | $13.89 | 1,701,000 | — | — |
| 2013-12-04 | $5.05 | $13.94 | 3,790,500 | — | — |
| 2013-12-03 | $5.12 | $14.14 | 3,388,900 | — | — |
| 2013-12-02 | $5.14 | $14.19 | 1,957,900 | — | — |
| 2013-11-29 | $5.10 | $14.08 | 1,754,800 | — | — |
| 2013-11-27 | $5.06 | $13.97 | 3,403,800 | — | — |
| 2013-11-26 | $4.90 | $13.53 | 2,504,200 | — | — |
| 2013-11-25 | $4.89 | $13.50 | 2,053,200 | — | — |
| 2013-11-22 | $4.86 | $13.42 | 9,755,800 | — | — |
| 2013-11-21 | $4.91 | $13.56 | 9,569,300 | — | — |
| 2013-11-20 | $4.84 | $13.36 | 3,000,300 | — | — |
| 2013-11-19 | $4.88 | $13.47 | 2,541,500 | — | — |
| 2013-11-18 | $4.87 | $13.45 | 8,718,400 | — | — |
| 2013-11-15 | $4.96 | $13.70 | 3,306,600 | — | — |
| 2013-11-14 | $4.94 | $13.64 | 3,011,900 | — | — |
| 2013-11-13 | $4.89 | $13.50 | 2,645,600 | — | — |
| 2013-11-12 | $4.88 | $13.47 | 2,290,400 | — | — |
| 2013-11-11 | $4.97 | $13.72 | 2,396,900 | — | — |
| 2013-11-08 | $4.93 | $13.61 | 5,631,600 | — | — |
| 2013-11-07 | $4.74 | $13.09 | 4,115,900 | — | — |
| 2013-11-06 | $4.84 | $13.36 | 3,073,300 | — | — |
| 2013-11-05 | $4.92 | $13.59 | 7,072,600 | — | — |
| 2013-11-04 | $4.97 | $13.72 | 2,654,600 | — | — |
| 2013-11-01 | $4.99 | $13.78 | 5,796,900 | — | — |
| 2013-10-31 | $5.03 | $13.89 | 4,436,800 | — | — |
| 2013-10-30 | $5.06 | $13.97 | 5,619,100 | — | — |
| 2013-10-29 | $5.10 | $14.08 | 6,635,100 | — | — |
| 2013-10-28 | $5.33 | $14.72 | 14,177,300 | — | — |
| 2013-10-25 | $5.31 | $14.66 | 4,752,800 | — | — |
| 2013-10-24 | $5.36 | $14.80 | 29,656,100 | — | — |
| 2013-10-23 | $5.12 | $14.14 | 20,765,600 | — | — |
| 2013-10-22 | $5.16 | $14.25 | 24,087,300 | — | — |
| 2013-10-21 | $5.04 | $13.92 | 2,563,800 | — | — |
| 2013-10-18 | $5.03 | $13.89 | 1,959,700 | — | — |
| 2013-10-17 | $5.05 | $13.94 | 2,516,300 | — | — |
| 2013-10-16 | $4.94 | $13.64 | 2,072,600 | — | — |
| 2013-10-15 | $4.94 | $13.64 | 1,585,800 | — | — |
| 2013-10-14 | $4.95 | $13.67 | 2,194,900 | — | — |
| 2013-10-11 | $4.95 | $13.67 | 2,411,600 | — | — |
| 2013-10-10 | $4.88 | $13.47 | 2,573,300 | — | — |
| 2013-10-09 | $4.71 | $13.01 | 4,462,600 | — | — |
| 2013-10-08 | $4.67 | $12.90 | 7,041,000 | — | — |
| 2013-10-07 | $4.85 | $13.39 | 3,595,300 | — | — |
| 2013-10-04 | $4.91 | $13.56 | 9,684,800 | — | — |
| 2013-10-03 | $4.92 | $13.59 | 7,378,100 | — | — |
| 2013-10-02 | $4.91 | $13.56 | 2,314,300 | — | — |
| 2013-10-01 | $4.89 | $13.50 | 4,281,300 | — | — |
| 2013-09-30 | $4.81 | $13.28 | 2,737,900 | — | — |
| 2013-09-27 | $4.83 | $13.34 | 2,174,000 | — | — |
| 2013-09-26 | $4.83 | $13.34 | 1,690,900 | — | — |
| 2013-09-25 | $4.86 | $13.42 | 2,520,800 | — | — |
| 2013-09-24 | $4.78 | $13.20 | 1,868,700 | — | — |
| 2013-09-23 | $4.79 | $13.23 | 3,244,500 | — | — |
| 2013-09-20 | $4.88 | $13.47 | 3,155,800 | — | — |
| 2013-09-19 | $4.94 | $13.64 | 3,258,800 | — | — |
| 2013-09-18 | $5.00 | $13.81 | 11,259,600 | — | — |
| 2013-09-17 | $4.78 | $13.20 | 11,501,600 | — | — |
| 2013-09-16 | $4.94 | $13.64 | 7,843,400 | — | — |
| 2013-09-13 | $4.88 | $13.47 | 1,619,400 | — | — |
| 2013-09-12 | $4.80 | $13.25 | 1,284,400 | — | — |
| 2013-09-11 | $4.84 | $13.36 | 1,816,000 | — | — |
| 2013-09-10 | $4.93 | $13.61 | 2,009,100 | — | — |
| 2013-09-09 | $4.85 | $13.39 | 3,320,000 | — | — |
| 2013-09-06 | $4.72 | $13.03 | 2,974,700 | — | — |
| 2013-09-05 | $4.69 | $12.95 | 3,233,600 | — | — |
| 2013-09-04 | $4.55 | $12.56 | 1,809,300 | — | — |
| 2013-09-03 | $4.53 | $12.51 | 1,362,100 | — | — |
| 2013-08-30 | $4.48 | $12.37 | 1,838,300 | — | — |
| 2013-08-29 | $4.55 | $12.56 | 2,167,200 | — | — |
| 2013-08-28 | $4.57 | $12.62 | 3,789,400 | — | — |
| 2013-08-27 | $4.44 | $12.26 | 3,135,200 | — | — |
| 2013-08-26 | $4.67 | $12.90 | 1,531,400 | — | — |
| 2013-08-23 | $4.67 | $12.90 | 1,887,300 | — | — |
| 2013-08-22 | $4.66 | $12.87 | 1,030,300 | — | — |
| 2013-08-21 | $4.62 | $12.76 | 2,167,900 | — | — |
| 2013-08-20 | $4.61 | $12.73 | 6,598,800 | — | — |
| 2013-08-19 | $4.63 | $12.78 | 3,736,200 | — | — |
| 2013-08-16 | $4.76 | $13.14 | 2,715,200 | — | — |
| 2013-08-15 | $4.68 | $12.92 | 2,767,800 | — | — |
| 2013-08-14 | $4.78 | $13.20 | 3,974,200 | — | — |
| 2013-08-13 | $4.73 | $13.06 | 3,610,900 | — | — |
| 2013-08-12 | $4.67 | $12.90 | 1,868,400 | — | — |
| 2013-08-09 | $4.67 | $12.90 | 2,514,300 | — | — |
| 2013-08-08 | $4.68 | $12.92 | 3,063,200 | — | — |
| 2013-08-07 | $4.58 | $12.65 | 2,147,300 | — | — |
| 2013-08-06 | $4.57 | $12.62 | 2,058,400 | — | — |
| 2013-08-05 | $4.68 | $12.92 | 3,849,500 | — | — |
| 2013-08-02 | $4.51 | $12.45 | 2,901,900 | — | — |
| 2013-08-01 | $4.52 | $12.48 | 6,180,300 | — | — |
| 2013-07-31 | $4.17 | $11.51 | 1,987,500 | — | — |
| 2013-07-30 | $4.12 | $11.38 | 1,920,200 | — | — |
| 2013-07-29 | $4.24 | $11.71 | 2,661,000 | — | — |
| 2013-07-26 | $4.23 | $11.68 | 1,340,200 | — | — |
| 2013-07-25 | $4.27 | $11.79 | 1,507,500 | — | — |
| 2013-07-24 | $4.24 | $11.71 | 1,431,000 | — | — |
| 2013-07-23 | $4.21 | $11.62 | 1,448,900 | — | — |
| 2013-07-22 | $4.27 | $11.79 | 1,329,300 | — | — |
| 2013-07-19 | $4.23 | $11.68 | 2,038,100 | — | — |
| 2013-07-18 | $4.29 | $11.85 | 2,072,400 | — | — |
| 2013-07-17 | $4.28 | $11.82 | 2,588,100 | — | — |
| 2013-07-16 | $4.19 | $11.57 | 1,417,500 | — | — |
| 2013-07-15 | $4.22 | $11.65 | 2,888,300 | — | — |
| 2013-07-12 | $4.10 | $11.32 | 2,446,700 | — | — |
| 2013-07-11 | $4.04 | $11.16 | 1,638,500 | — | — |
| 2013-07-10 | $3.97 | $10.96 | 1,056,400 | — | — |
| 2013-07-09 | $3.97 | $10.96 | 2,332,800 | — | — |
| 2013-07-08 | $4.03 | $11.13 | 2,729,300 | — | — |
| 2013-07-05 | $3.90 | $10.77 | 2,231,500 | — | — |
| 2013-07-03 | $3.88 | $10.71 | 1,283,800 | — | — |
| 2013-07-02 | $3.83 | $10.58 | 1,730,400 | — | — |
| 2013-07-01 | $3.90 | $10.77 | 1,073,800 | — | — |
| 2013-06-28 | $3.84 | $10.60 | 2,167,300 | — | — |
| 2013-06-27 | $3.82 | $10.55 | 1,352,200 | — | — |
| 2013-06-26 | $3.84 | $10.60 | 1,474,500 | — | — |
| 2013-06-25 | $3.81 | $10.52 | 3,404,600 | — | — |
| 2013-06-24 | $3.73 | $10.30 | 2,872,000 | — | — |
| 2013-06-21 | $3.78 | $10.44 | 2,307,700 | — | — |
| 2013-06-20 | $3.74 | $10.33 | 2,240,800 | — | — |
| 2013-06-19 | $3.80 | $10.49 | 2,148,000 | — | — |
| 2013-06-18 | $3.91 | $10.80 | 1,544,200 | — | — |
| 2013-06-17 | $3.84 | $10.60 | 2,909,500 | — | — |
| 2013-06-14 | $3.85 | $10.63 | 3,986,700 | — | — |
| 2013-06-13 | $3.87 | $10.69 | 1,907,300 | — | — |
| 2013-06-12 | $3.74 | $10.33 | 1,881,900 | — | — |
| 2013-06-11 | $3.81 | $10.52 | 1,501,600 | — | — |
| 2013-06-10 | $3.86 | $10.66 | 3,871,300 | — | — |
| 2013-06-07 | $3.89 | $10.74 | 1,971,000 | — | — |
| 2013-06-06 | $3.80 | $10.49 | 1,649,300 | — | — |
| 2013-06-05 | $3.79 | $10.47 | 2,371,700 | — | — |
| 2013-06-04 | $3.78 | $10.44 | 1,660,900 | — | — |
| 2013-06-03 | $3.82 | $10.55 | 2,186,700 | — | — |
| 2013-05-31 | $3.73 | $10.30 | 3,745,600 | — | — |
| 2013-05-30 | $3.76 | $10.38 | 1,350,100 | — | — |
| 2013-05-29 | $3.71 | $10.24 | 1,244,200 | — | — |
| 2013-05-28 | $3.72 | $10.27 | 2,415,800 | — | — |
| 2013-05-24 | $3.70 | $10.22 | 1,191,800 | — | — |
| 2013-05-23 | $3.70 | $10.22 | 2,182,700 | — | — |
| 2013-05-22 | $3.73 | $10.30 | 3,100,900 | — | — |
| 2013-05-21 | $3.73 | $10.30 | 2,852,700 | — | — |
| 2013-05-20 | $3.82 | $10.55 | 1,909,100 | — | — |
| 2013-05-17 | $3.85 | $10.63 | 2,664,600 | — | — |
| 2013-05-16 | $3.72 | $10.27 | 2,548,100 | — | — |
| 2013-05-15 | $3.64 | $10.05 | 1,858,800 | — | — |
| 2013-05-14 | $3.61 | $9.97 | 1,374,700 | — | — |
| 2013-05-13 | $3.58 | $9.89 | 3,317,100 | — | — |
| 2013-05-10 | $3.63 | $10.02 | 3,239,800 | — | — |
| 2013-05-09 | $3.57 | $9.86 | 4,041,900 | — | — |
| 2013-05-08 | $3.51 | $9.69 | 2,005,100 | — | — |
| 2013-05-07 | $3.42 | $9.44 | 2,585,400 | — | — |
| 2013-05-06 | $3.42 | $9.44 | 1,374,100 | — | — |
| 2013-05-03 | $3.39 | $9.36 | 1,540,200 | — | — |
| 2013-05-02 | $3.38 | $9.33 | 945,600 | — | — |
| 2013-05-01 | $3.37 | $9.31 | 1,821,100 | — | — |
| 2013-04-30 | $3.43 | $9.47 | 9,104,700 | — | — |
| 2013-04-29 | $3.35 | $9.25 | 2,641,100 | — | — |
| 2013-04-26 | $3.28 | $9.06 | 2,272,800 | — | — |
| 2013-04-25 | $3.30 | $9.11 | 6,681,200 | — | — |
| 2013-04-24 | $3.18 | $8.78 | 7,541,400 | — | — |
| 2013-04-23 | $3.11 | $8.59 | 1,432,300 | — | — |
| 2013-04-22 | $3.02 | $8.34 | 1,207,600 | — | — |
| 2013-04-19 | $2.88 | $7.95 | 607,600 | — | — |
| 2013-04-18 | $2.84 | $7.84 | 2,038,600 | — | — |
| 2013-04-17 | $2.93 | $8.09 | 1,387,500 | — | — |
| 2013-04-16 | $2.98 | $8.23 | 930,400 | — | — |
| 2013-04-15 | $2.90 | $8.01 | 1,890,800 | — | — |
| 2013-04-12 | $2.98 | $8.23 | 1,631,900 | — | — |
| 2013-04-11 | $2.98 | $8.23 | 1,163,900 | — | — |
| 2013-04-10 | $2.97 | $8.20 | 1,727,800 | — | — |
| 2013-04-09 | $2.90 | $8.01 | 1,655,800 | — | — |
| 2013-04-08 | $2.86 | $7.90 | 2,041,100 | — | — |
| 2013-04-05 | $2.91 | $8.04 | 1,505,900 | — | — |
| 2013-04-04 | $2.93 | $8.09 | 1,319,900 | — | — |
| 2013-04-03 | $2.93 | $8.09 | 2,812,000 | — | — |
| 2013-04-02 | $2.96 | $8.17 | 2,058,600 | — | — |
| 2013-04-01 | $2.93 | $8.09 | 1,707,200 | — | — |
| 2013-03-28 | $3.00 | $8.28 | 4,962,700 | — | — |
| 2013-03-27 | $2.93 | $8.09 | 2,205,000 | — | — |
| 2013-03-26 | $2.89 | $7.98 | 1,324,900 | — | — |
| 2013-03-25 | $2.90 | $8.01 | 2,360,500 | — | — |
| 2013-03-22 | $2.97 | $8.20 | 1,477,400 | — | — |
| 2013-03-21 | $2.93 | $8.09 | 2,342,500 | — | — |
| 2013-03-20 | $3.01 | $8.31 | 1,183,000 | — | — |
| 2013-03-19 | $2.97 | $8.20 | 2,559,700 | — | — |
| 2013-03-18 | $3.00 | $8.28 | 2,895,100 | — | — |
| 2013-03-15 | $3.03 | $8.37 | 1,115,500 | — | — |
| 2013-03-14 | $3.06 | $8.45 | 972,900 | — | — |
| 2013-03-13 | $3.05 | $8.42 | 3,041,500 | — | — |
| 2013-03-12 | $3.02 | $8.34 | 3,126,500 | — | — |
| 2013-03-11 | $3.02 | $8.34 | 4,307,600 | — | — |
| 2013-03-08 | $3.01 | $8.31 | 1,838,600 | — | — |
| 2013-03-07 | $3.02 | $8.34 | 2,849,600 | — | — |
| 2013-03-06 | $3.09 | $8.53 | 1,487,500 | — | — |
| 2013-03-05 | $3.14 | $8.67 | 1,875,800 | — | — |
| 2013-03-04 | $3.13 | $8.64 | 2,910,500 | — | — |
| 2013-03-01 | $3.16 | $8.73 | 5,347,300 | — | — |
| 2013-02-28 | $3.30 | $9.11 | 1,480,800 | — | — |
| 2013-02-27 | $3.29 | $9.08 | 1,825,300 | — | — |
| 2013-02-26 | $3.23 | $8.92 | 1,541,200 | — | — |
| 2013-02-25 | $3.21 | $8.86 | 2,245,100 | — | — |
| 2013-02-22 | $3.36 | $9.28 | 1,751,700 | — | — |
| 2013-02-21 | $3.27 | $9.03 | 2,291,100 | — | — |
| 2013-02-20 | $3.35 | $9.25 | 1,153,500 | — | — |
| 2013-02-19 | $3.43 | $9.47 | 1,233,100 | — | — |
| 2013-02-15 | $3.36 | $9.28 | 1,169,400 | — | — |
| 2013-02-14 | $3.41 | $9.42 | 1,484,700 | — | — |
| 2013-02-13 | $3.43 | $9.47 | 3,305,800 | — | — |
| 2013-02-12 | $3.48 | $9.61 | 2,604,800 | — | — |
| 2013-02-11 | $3.29 | $9.08 | 963,200 | — | — |
| 2013-02-08 | $3.35 | $9.25 | 2,822,400 | — | — |
| 2013-02-07 | $3.26 | $9.00 | 990,000 | — | — |
| 2013-02-06 | $3.26 | $9.00 | 950,500 | — | — |
| 2013-02-05 | $3.24 | $8.95 | 1,281,200 | — | — |
| 2013-02-04 | $3.19 | $8.81 | 2,003,800 | — | — |
| 2013-02-01 | $3.27 | $9.03 | 1,367,300 | — | — |
| 2013-01-31 | $3.29 | $9.08 | 2,599,800 | — | — |
| 2013-01-30 | $3.25 | $8.97 | 3,456,500 | — | — |
| 2013-01-29 | $3.28 | $9.06 | 1,895,700 | — | — |
| 2013-01-28 | $3.34 | $9.22 | 1,258,700 | — | — |
| 2013-01-25 | $3.40 | $9.39 | 2,210,800 | — | — |
| 2013-01-24 | $3.39 | $9.36 | 1,535,600 | — | — |
| 2013-01-23 | $3.32 | $9.17 | 2,857,700 | — | — |
| 2013-01-22 | $3.38 | $9.33 | 2,232,800 | — | — |
| 2013-01-18 | $3.42 | $9.44 | 1,008,000 | — | — |
| 2013-01-17 | $3.42 | $9.44 | 1,682,300 | — | — |
| 2013-01-16 | $3.41 | $9.42 | 2,947,800 | — | — |
| 2013-01-15 | $3.51 | $9.69 | 1,979,100 | — | — |
| 2013-01-14 | $3.58 | $9.89 | 3,923,400 | — | — |
| 2013-01-11 | $3.50 | $9.66 | 3,070,700 | — | — |
| 2013-01-10 | $3.46 | $9.55 | 2,183,500 | — | — |
| 2013-01-09 | $3.43 | $9.47 | 6,567,000 | — | — |
| 2013-01-08 | $3.33 | $9.19 | 3,174,200 | — | — |
| 2013-01-07 | $3.28 | $9.06 | 1,599,200 | — | — |
| 2013-01-04 | $3.25 | $8.97 | 1,681,100 | — | — |
| 2013-01-03 | $3.21 | $8.86 | 1,309,400 | — | — |
| 2013-01-02 | $3.28 | $9.06 | 2,161,400 | — | — |