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
- 2002-05-23 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 | $5.26 | $5.26 | 105,168,000 | — | — |
| 2013-12-30 | $5.24 | $5.24 | 150,752,000 | — | — |
| 2013-12-27 | $5.25 | $5.25 | 169,484,000 | — | — |
| 2013-12-26 | $5.38 | $5.38 | 122,689,000 | — | — |
| 2013-12-24 | $5.41 | $5.41 | 55,776,000 | — | — |
| 2013-12-23 | $5.44 | $5.44 | 126,245,000 | — | — |
| 2013-12-20 | $5.37 | $5.37 | 188,174,000 | — | — |
| 2013-12-19 | $5.38 | $5.38 | 138,495,000 | — | — |
| 2013-12-18 | $5.37 | $5.37 | 198,814,000 | — | — |
| 2013-12-17 | $5.36 | $5.36 | 184,485,000 | — | — |
| 2013-12-16 | $5.23 | $5.23 | 139,111,000 | — | — |
| 2013-12-13 | $5.27 | $5.27 | 178,549,000 | — | — |
| 2013-12-12 | $5.33 | $5.33 | 213,185,000 | — | — |
| 2013-12-11 | $5.20 | $5.20 | 200,669,000 | — | — |
| 2013-12-10 | $5.19 | $5.19 | 140,896,000 | — | — |
| 2013-12-09 | $5.08 | $5.08 | 117,187,000 | — | — |
| 2013-12-06 | $5.06 | $5.06 | 120,757,000 | — | — |
| 2013-12-05 | $5.12 | $5.12 | 137,935,000 | — | — |
| 2013-12-04 | $5.09 | $5.09 | 193,956,000 | — | — |
| 2013-12-03 | $5.18 | $5.18 | 134,008,000 | — | — |
| 2013-12-02 | $5.20 | $5.20 | 116,753,000 | — | — |
| 2013-11-29 | $5.23 | $5.23 | 83,881,000 | — | — |
| 2013-11-27 | $5.18 | $5.18 | 168,329,000 | — | — |
| 2013-11-26 | $5.07 | $5.07 | 146,832,000 | — | — |
| 2013-11-25 | $5.00 | $5.00 | 139,846,000 | — | — |
| 2013-11-22 | $4.97 | $4.97 | 142,023,000 | — | — |
| 2013-11-21 | $4.98 | $4.98 | 159,894,000 | — | — |
| 2013-11-20 | $4.85 | $4.85 | 194,817,000 | — | — |
| 2013-11-19 | $4.82 | $4.82 | 170,576,000 | — | — |
| 2013-11-18 | $4.88 | $4.88 | 202,475,000 | — | — |
| 2013-11-15 | $5.00 | $5.00 | 201,523,000 | — | — |
| 2013-11-14 | $4.89 | $4.89 | 201,047,000 | — | — |
| 2013-11-13 | $4.79 | $4.79 | 119,679,000 | — | — |
| 2013-11-12 | $4.77 | $4.77 | 122,318,000 | — | — |
| 2013-11-11 | $4.83 | $4.83 | 168,154,000 | — | — |
| 2013-11-08 | $4.78 | $4.78 | 194,488,000 | — | — |
| 2013-11-07 | $4.67 | $4.67 | 200,074,000 | — | — |
| 2013-11-06 | $4.79 | $4.79 | 207,333,000 | — | — |
| 2013-11-05 | $4.88 | $4.88 | 172,893,000 | — | — |
| 2013-11-04 | $4.82 | $4.82 | 219,191,000 | — | — |
| 2013-11-01 | $4.70 | $4.70 | 220,206,000 | — | — |
| 2013-10-31 | $4.61 | $4.61 | 184,898,000 | — | — |
| 2013-10-30 | $4.54 | $4.54 | 216,405,000 | — | — |
| 2013-10-29 | $4.68 | $4.68 | 309,365,000 | — | — |
| 2013-10-28 | $4.49 | $4.49 | 342,608,000 | — | — |
| 2013-10-25 | $4.69 | $4.69 | 240,625,000 | — | — |
| 2013-10-24 | $4.73 | $4.73 | 335,594,000 | — | — |
| 2013-10-23 | $4.72 | $4.72 | 583,765,000 | — | — |
| 2013-10-22 | $4.61 | $4.61 | 1,810,998,000 | — | — |
| 2013-10-21 | $5.07 | $5.07 | 650,902,000 | — | — |
| 2013-10-18 | $4.76 | $4.76 | 254,548,000 | — | — |
| 2013-10-17 | $4.72 | $4.72 | 192,724,000 | — | — |
| 2013-10-16 | $4.61 | $4.61 | 188,433,000 | — | — |
| 2013-10-15 | $4.60 | $4.60 | 268,485,000 | — | — |
| 2013-10-14 | $4.63 | $4.63 | 456,596,000 | — | — |
| 2013-10-11 | $4.30 | $4.30 | 192,003,000 | — | — |
| 2013-10-10 | $4.34 | $4.34 | 306,950,000 | — | — |
| 2013-10-09 | $4.12 | $4.12 | 419,489,000 | — | — |
| 2013-10-08 | $4.32 | $4.32 | 286,783,000 | — | — |
| 2013-10-07 | $4.55 | $4.55 | 146,349,000 | — | — |
| 2013-10-04 | $4.68 | $4.68 | 168,140,000 | — | — |
| 2013-10-03 | $4.60 | $4.60 | 246,134,000 | — | — |
| 2013-10-02 | $4.72 | $4.72 | 305,837,000 | — | — |
| 2013-10-01 | $4.64 | $4.64 | 296,933,000 | — | — |
| 2013-09-30 | $4.42 | $4.42 | 125,286,000 | — | — |
| 2013-09-27 | $4.46 | $4.46 | 82,992,000 | — | — |
| 2013-09-26 | $4.48 | $4.48 | 124,607,000 | — | — |
| 2013-09-25 | $4.39 | $4.39 | 146,391,000 | — | — |
| 2013-09-24 | $4.38 | $4.38 | 187,803,000 | — | — |
| 2013-09-23 | $4.31 | $4.31 | 320,306,000 | — | — |
| 2013-09-20 | $4.48 | $4.48 | 307,916,000 | — | — |
| 2013-09-19 | $4.36 | $4.36 | 174,496,000 | — | — |
| 2013-09-18 | $4.38 | $4.38 | 137,396,000 | — | — |
| 2013-09-17 | $4.28 | $4.28 | 182,007,000 | — | — |
| 2013-09-16 | $4.32 | $4.32 | 140,553,000 | — | — |
| 2013-09-13 | $4.37 | $4.37 | 150,297,000 | — | — |
| 2013-09-12 | $4.31 | $4.31 | 219,478,000 | — | — |
| 2013-09-11 | $4.40 | $4.40 | 299,404,000 | — | — |
| 2013-09-10 | $4.47 | $4.47 | 366,821,000 | — | — |
| 2013-09-09 | $4.20 | $4.20 | 138,404,000 | — | — |
| 2013-09-06 | $4.16 | $4.16 | 176,988,000 | — | — |
| 2013-09-05 | $4.22 | $4.22 | 190,722,000 | — | — |
| 2013-09-04 | $4.18 | $4.18 | 197,015,000 | — | — |
| 2013-09-03 | $4.13 | $4.13 | 199,696,000 | — | — |
| 2013-08-30 | $4.06 | $4.06 | 151,494,000 | — | — |
| 2013-08-29 | $4.11 | $4.11 | 190,596,000 | — | — |
| 2013-08-28 | $4.05 | $4.05 | 193,557,000 | — | — |
| 2013-08-27 | $3.94 | $3.94 | 231,385,000 | — | — |
| 2013-08-26 | $4.04 | $4.04 | 310,177,000 | — | — |
| 2013-08-23 | $3.98 | $3.98 | 222,852,000 | — | — |
| 2013-08-22 | $3.85 | $3.85 | 99,617,000 | — | — |
| 2013-08-21 | $3.86 | $3.86 | 212,583,000 | — | — |
| 2013-08-20 | $3.90 | $3.90 | 301,406,000 | — | — |
| 2013-08-19 | $3.71 | $3.71 | 154,973,000 | — | — |
| 2013-08-16 | $3.70 | $3.70 | 213,542,000 | — | — |
| 2013-08-15 | $3.62 | $3.62 | 166,292,000 | — | — |
| 2013-08-14 | $3.74 | $3.74 | 173,999,000 | — | — |
| 2013-08-13 | $3.70 | $3.70 | 219,408,000 | — | — |
| 2013-08-12 | $3.67 | $3.67 | 178,045,000 | — | — |
| 2013-08-09 | $3.61 | $3.61 | 123,228,000 | — | — |
| 2013-08-08 | $3.58 | $3.58 | 148,001,000 | — | — |
| 2013-08-07 | $3.56 | $3.56 | 163,289,000 | — | — |
| 2013-08-06 | $3.66 | $3.66 | 204,134,000 | — | — |
| 2013-08-05 | $3.63 | $3.63 | 229,621,000 | — | — |
| 2013-08-02 | $3.52 | $3.52 | 138,796,000 | — | — |
| 2013-08-01 | $3.56 | $3.56 | 141,393,000 | — | — |
| 2013-07-31 | $3.49 | $3.49 | 131,208,000 | — | — |
| 2013-07-30 | $3.48 | $3.48 | 108,906,000 | — | — |
| 2013-07-29 | $3.50 | $3.50 | 132,153,000 | — | — |
| 2013-07-26 | $3.52 | $3.52 | 178,269,000 | — | — |
| 2013-07-25 | $3.52 | $3.52 | 196,343,000 | — | — |
| 2013-07-24 | $3.45 | $3.45 | 334,096,000 | — | — |
| 2013-07-23 | $3.58 | $3.58 | 768,292,000 | — | — |
| 2013-07-22 | $3.74 | $3.74 | 473,137,000 | — | — |
| 2013-07-19 | $3.78 | $3.78 | 181,202,000 | — | — |
| 2013-07-18 | $3.81 | $3.81 | 204,876,000 | — | — |
| 2013-07-17 | $3.83 | $3.83 | 195,104,000 | — | — |
| 2013-07-16 | $3.72 | $3.72 | 333,564,000 | — | — |
| 2013-07-15 | $3.69 | $3.69 | 206,129,000 | — | — |
| 2013-07-12 | $3.68 | $3.68 | 342,384,000 | — | — |
| 2013-07-11 | $3.49 | $3.49 | 211,463,000 | — | — |
| 2013-07-10 | $3.48 | $3.48 | 225,785,000 | — | — |
| 2013-07-09 | $3.53 | $3.53 | 355,096,000 | — | — |
| 2013-07-08 | $3.33 | $3.33 | 242,893,000 | — | — |
| 2013-07-05 | $3.22 | $3.22 | 99,575,000 | — | — |
| 2013-07-03 | $3.16 | $3.16 | 86,254,000 | — | — |
| 2013-07-02 | $3.16 | $3.16 | 177,303,000 | — | — |
| 2013-07-01 | $3.20 | $3.20 | 245,175,000 | — | — |
| 2013-06-28 | $3.02 | $3.02 | 195,811,000 | — | — |
| 2013-06-27 | $3.07 | $3.07 | 183,267,000 | — | — |
| 2013-06-26 | $3.03 | $3.03 | 188,342,000 | — | — |
| 2013-06-25 | $3.04 | $3.04 | 209,188,000 | — | — |
| 2013-06-24 | $3.08 | $3.08 | 178,962,000 | — | — |
| 2013-06-21 | $3.10 | $3.10 | 233,982,000 | — | — |
| 2013-06-20 | $3.19 | $3.19 | 211,162,000 | — | — |
| 2013-06-19 | $3.32 | $3.32 | 223,531,000 | — | — |
| 2013-06-18 | $3.27 | $3.27 | 174,769,000 | — | — |
| 2013-06-17 | $3.27 | $3.27 | 358,512,000 | — | — |
| 2013-06-14 | $3.06 | $3.06 | 124,957,000 | — | — |
| 2013-06-13 | $3.08 | $3.08 | 185,115,000 | — | — |
| 2013-06-12 | $2.97 | $2.97 | 191,086,000 | — | — |
| 2013-06-11 | $3.06 | $3.06 | 142,135,000 | — | — |
| 2013-06-10 | $3.16 | $3.16 | 138,124,000 | — | — |
| 2013-06-07 | $3.15 | $3.15 | 152,992,000 | — | — |
| 2013-06-06 | $3.11 | $3.11 | 260,694,000 | — | — |
| 2013-06-05 | $3.19 | $3.19 | 330,960,000 | — | — |
| 2013-06-04 | $3.22 | $3.22 | 230,069,000 | — | — |
| 2013-06-03 | $3.17 | $3.17 | 212,709,000 | — | — |
| 2013-05-31 | $3.23 | $3.23 | 254,163,000 | — | — |
| 2013-05-30 | $3.18 | $3.18 | 240,877,000 | — | — |
| 2013-05-29 | $3.08 | $3.08 | 341,019,000 | — | — |
| 2013-05-28 | $3.06 | $3.06 | 395,255,000 | — | — |
| 2013-05-24 | $3.27 | $3.27 | 118,083,000 | — | — |
| 2013-05-23 | $3.23 | $3.23 | 161,980,000 | — | — |
| 2013-05-22 | $3.27 | $3.27 | 217,693,000 | — | — |
| 2013-05-21 | $3.39 | $3.39 | 114,912,000 | — | — |
| 2013-05-20 | $3.42 | $3.42 | 147,658,000 | — | — |
| 2013-05-17 | $3.41 | $3.41 | 201,411,000 | — | — |
| 2013-05-16 | $3.39 | $3.39 | 280,532,000 | — | — |
| 2013-05-15 | $3.48 | $3.48 | 360,297,000 | — | — |
| 2013-05-14 | $3.34 | $3.34 | 385,357,000 | — | — |
| 2013-05-13 | $3.28 | $3.28 | 413,574,000 | — | — |
| 2013-05-10 | $3.11 | $3.11 | 188,447,000 | — | — |
| 2013-05-09 | $3.09 | $3.09 | 361,088,000 | — | — |
| 2013-05-08 | $2.98 | $2.98 | 176,232,000 | — | — |
| 2013-05-07 | $2.95 | $2.95 | 170,793,000 | — | — |
| 2013-05-06 | $3.01 | $3.01 | 317,310,000 | — | — |
| 2013-05-03 | $3.05 | $3.05 | 154,315,000 | — | — |
| 2013-05-02 | $3.06 | $3.06 | 183,288,000 | — | — |
| 2013-05-01 | $3.04 | $3.04 | 183,596,000 | — | — |
| 2013-04-30 | $3.09 | $3.09 | 250,712,000 | — | — |
| 2013-04-29 | $3.07 | $3.07 | 207,872,000 | — | — |
| 2013-04-26 | $3.08 | $3.08 | 217,903,000 | — | — |
| 2013-04-25 | $3.05 | $3.05 | 292,740,000 | — | — |
| 2013-04-24 | $3.10 | $3.10 | 468,986,000 | — | — |
| 2013-04-23 | $3.10 | $3.10 | 1,148,609,000 | — | — |
| 2013-04-22 | $2.49 | $2.49 | 848,701,000 | — | — |
| 2013-04-19 | $2.33 | $2.33 | 201,635,000 | — | — |
| 2013-04-18 | $2.34 | $2.34 | 231,210,000 | — | — |
| 2013-04-17 | $2.42 | $2.42 | 275,457,000 | — | — |
| 2013-04-16 | $2.51 | $2.51 | 297,115,000 | — | — |
| 2013-04-15 | $2.52 | $2.52 | 465,290,000 | — | — |
| 2013-04-12 | $2.47 | $2.47 | 377,979,000 | — | — |
| 2013-04-11 | $2.47 | $2.47 | 330,561,000 | — | — |
| 2013-04-10 | $2.37 | $2.37 | 297,094,000 | — | — |
| 2013-04-09 | $2.42 | $2.42 | 340,459,000 | — | — |
| 2013-04-08 | $2.33 | $2.33 | 317,450,000 | — | — |
| 2013-04-05 | $2.35 | $2.35 | 325,129,000 | — | — |
| 2013-04-04 | $2.38 | $2.38 | 344,603,000 | — | — |
| 2013-04-03 | $2.42 | $2.42 | 753,578,000 | — | — |
| 2013-04-02 | $2.52 | $2.52 | 322,805,000 | — | — |
| 2013-04-01 | $2.61 | $2.61 | 229,474,000 | — | — |
| 2013-03-28 | $2.70 | $2.70 | 195,881,000 | — | — |
| 2013-03-27 | $2.72 | $2.72 | 404,754,000 | — | — |
| 2013-03-26 | $2.72 | $2.72 | 468,174,000 | — | — |
| 2013-03-25 | $2.58 | $2.58 | 150,248,000 | — | — |
| 2013-03-22 | $2.59 | $2.59 | 141,890,000 | — | — |
| 2013-03-21 | $2.60 | $2.60 | 188,041,000 | — | — |
| 2013-03-20 | $2.62 | $2.62 | 111,321,000 | — | — |
| 2013-03-19 | $2.59 | $2.59 | 198,737,000 | — | — |
| 2013-03-18 | $2.65 | $2.65 | 180,733,000 | — | — |
| 2013-03-15 | $2.64 | $2.64 | 206,675,000 | — | — |
| 2013-03-14 | $2.69 | $2.69 | 284,508,000 | — | — |
| 2013-03-13 | $2.75 | $2.75 | 538,986,000 | — | — |
| 2013-03-12 | $2.60 | $2.60 | 211,519,000 | — | — |
| 2013-03-11 | $2.58 | $2.58 | 210,154,000 | — | — |
| 2013-03-08 | $2.64 | $2.64 | 235,130,000 | — | — |
| 2013-03-07 | $2.59 | $2.59 | 286,958,000 | — | — |
| 2013-03-06 | $2.61 | $2.61 | 174,356,000 | — | — |
| 2013-03-05 | $2.60 | $2.60 | 323,267,000 | — | — |
| 2013-03-04 | $2.59 | $2.59 | 478,240,000 | — | — |
| 2013-03-01 | $2.71 | $2.71 | 214,515,000 | — | — |
| 2013-02-28 | $2.69 | $2.69 | 342,937,000 | — | — |
| 2013-02-27 | $2.63 | $2.63 | 226,268,000 | — | — |
| 2013-02-26 | $2.63 | $2.63 | 338,821,000 | — | — |
| 2013-02-25 | $2.56 | $2.56 | 521,647,000 | — | — |
| 2013-02-22 | $2.57 | $2.57 | 389,711,000 | — | — |
| 2013-02-21 | $2.67 | $2.67 | 368,942,000 | — | — |
| 2013-02-20 | $2.67 | $2.67 | 349,965,000 | — | — |
| 2013-02-19 | $2.81 | $2.81 | 341,383,000 | — | — |
| 2013-02-15 | $2.71 | $2.71 | 266,525,000 | — | — |
| 2013-02-14 | $2.68 | $2.68 | 319,795,000 | — | — |
| 2013-02-13 | $2.66 | $2.66 | 409,290,000 | — | — |
| 2013-02-12 | $2.54 | $2.54 | 343,994,000 | — | — |
| 2013-02-11 | $2.54 | $2.54 | 293,251,000 | — | — |
| 2013-02-08 | $2.59 | $2.59 | 256,578,000 | — | — |
| 2013-02-07 | $2.60 | $2.60 | 530,866,000 | — | — |
| 2013-02-06 | $2.63 | $2.63 | 671,909,000 | — | — |
| 2013-02-05 | $2.49 | $2.49 | 570,563,000 | — | — |
| 2013-02-04 | $2.50 | $2.50 | 509,691,000 | — | — |
| 2013-02-01 | $2.35 | $2.35 | 503,580,000 | — | — |
| 2013-01-31 | $2.36 | $2.36 | 356,013,000 | — | — |
| 2013-01-30 | $2.40 | $2.40 | 480,627,000 | — | — |
| 2013-01-29 | $2.42 | $2.42 | 595,420,000 | — | — |
| 2013-01-28 | $2.32 | $2.32 | 1,091,048,000 | — | — |
| 2013-01-25 | $2.42 | $2.42 | 1,914,458,000 | — | — |
| 2013-01-24 | $2.10 | $2.10 | 1,188,054,000 | — | — |
| 2013-01-23 | $1.48 | $1.48 | 742,350,000 | — | — |
| 2013-01-22 | $1.40 | $1.40 | 227,731,000 | — | — |
| 2013-01-18 | $1.42 | $1.42 | 359,996,000 | — | — |
| 2013-01-17 | $1.40 | $1.40 | 162,211,000 | — | — |
| 2013-01-16 | $1.39 | $1.39 | 280,147,000 | — | — |
| 2013-01-15 | $1.45 | $1.45 | 170,681,000 | — | — |
| 2013-01-14 | $1.48 | $1.48 | 234,731,000 | — | — |
| 2013-01-11 | $1.45 | $1.45 | 298,515,000 | — | — |
| 2013-01-10 | $1.40 | $1.40 | 261,177,000 | — | — |
| 2013-01-09 | $1.37 | $1.37 | 202,230,000 | — | — |
| 2013-01-08 | $1.39 | $1.39 | 247,149,000 | — | — |
| 2013-01-07 | $1.42 | $1.42 | 455,504,000 | — | — |
| 2013-01-04 | $1.37 | $1.37 | 177,611,000 | — | — |
| 2013-01-03 | $1.38 | $1.38 | 279,125,000 | — | — |
| 2013-01-02 | $1.31 | $1.31 | 194,313,000 | — | — |