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
- 2003-12-04 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 | $2.54 | $2.54 | 2,441,000 | — | — |
| 2013-12-30 | $2.44 | $2.44 | 1,743,200 | — | — |
| 2013-12-27 | $2.46 | $2.46 | 1,009,500 | — | — |
| 2013-12-26 | $2.45 | $2.45 | 1,605,000 | — | — |
| 2013-12-24 | $2.40 | $2.40 | 1,065,000 | — | — |
| 2013-12-23 | $2.30 | $2.30 | 1,012,500 | — | — |
| 2013-12-20 | $2.32 | $2.32 | 1,969,400 | — | — |
| 2013-12-19 | $2.28 | $2.28 | 1,758,600 | — | — |
| 2013-12-18 | $2.26 | $2.26 | 1,404,300 | — | — |
| 2013-12-17 | $2.30 | $2.30 | 1,358,900 | — | — |
| 2013-12-16 | $2.38 | $2.38 | 1,589,100 | — | — |
| 2013-12-13 | $2.39 | $2.39 | 1,194,900 | — | — |
| 2013-12-12 | $2.29 | $2.29 | 980,700 | — | — |
| 2013-12-11 | $2.34 | $2.34 | 1,386,000 | — | — |
| 2013-12-10 | $2.43 | $2.43 | 2,549,100 | — | — |
| 2013-12-09 | $2.29 | $2.29 | 1,565,200 | — | — |
| 2013-12-06 | $2.24 | $2.24 | 994,200 | — | — |
| 2013-12-05 | $2.28 | $2.28 | 1,651,700 | — | — |
| 2013-12-04 | $2.35 | $2.35 | 2,496,500 | — | — |
| 2013-12-03 | $2.23 | $2.23 | 1,060,800 | — | — |
| 2013-12-02 | $2.21 | $2.21 | 2,621,600 | — | — |
| 2013-11-29 | $2.34 | $2.34 | 1,103,400 | — | — |
| 2013-11-27 | $2.31 | $2.31 | 2,303,100 | — | — |
| 2013-11-26 | $2.20 | $2.20 | 2,042,400 | — | — |
| 2013-11-25 | $2.18 | $2.18 | 3,184,500 | — | — |
| 2013-11-22 | $2.19 | $2.19 | 2,059,100 | — | — |
| 2013-11-21 | $2.26 | $2.26 | 1,845,200 | — | — |
| 2013-11-20 | $2.22 | $2.22 | 1,099,700 | — | — |
| 2013-11-19 | $2.26 | $2.26 | 1,346,100 | — | — |
| 2013-11-18 | $2.29 | $2.29 | 1,680,200 | — | — |
| 2013-11-15 | $2.36 | $2.36 | 1,123,700 | — | — |
| 2013-11-14 | $2.32 | $2.32 | 1,399,100 | — | — |
| 2013-11-13 | $2.29 | $2.29 | 972,400 | — | — |
| 2013-11-12 | $2.22 | $2.22 | 1,935,600 | — | — |
| 2013-11-11 | $2.27 | $2.27 | 2,468,400 | — | — |
| 2013-11-08 | $2.11 | $2.11 | 802,800 | — | — |
| 2013-11-07 | $2.12 | $2.12 | 1,626,600 | — | — |
| 2013-11-06 | $2.22 | $2.22 | 1,391,300 | — | — |
| 2013-11-05 | $2.21 | $2.21 | 943,900 | — | — |
| 2013-11-04 | $2.19 | $2.19 | 814,400 | — | — |
| 2013-11-01 | $2.12 | $2.12 | 1,202,400 | — | — |
| 2013-10-31 | $2.17 | $2.17 | 843,500 | — | — |
| 2013-10-30 | $2.25 | $2.25 | 660,900 | — | — |
| 2013-10-29 | $2.23 | $2.23 | 709,600 | — | — |
| 2013-10-28 | $2.30 | $2.30 | 696,600 | — | — |
| 2013-10-25 | $2.33 | $2.33 | 2,055,000 | — | — |
| 2013-10-24 | $2.38 | $2.38 | 783,600 | — | — |
| 2013-10-23 | $2.31 | $2.31 | 766,400 | — | — |
| 2013-10-22 | $2.38 | $2.38 | 1,153,700 | — | — |
| 2013-10-21 | $2.32 | $2.32 | 731,400 | — | — |
| 2013-10-18 | $2.26 | $2.26 | 931,100 | — | — |
| 2013-10-17 | $2.29 | $2.29 | 2,023,700 | — | — |
| 2013-10-16 | $2.13 | $2.13 | 887,600 | — | — |
| 2013-10-15 | $2.15 | $2.15 | 1,324,400 | — | — |
| 2013-10-14 | $2.08 | $2.08 | 822,500 | — | — |
| 2013-10-11 | $2.06 | $2.06 | 1,297,100 | — | — |
| 2013-10-10 | $2.10 | $2.10 | 1,220,400 | — | — |
| 2013-10-09 | $2.10 | $2.10 | 4,138,500 | — | — |
| 2013-10-08 | $2.25 | $2.25 | 1,143,600 | — | — |
| 2013-10-07 | $2.34 | $2.34 | 1,335,500 | — | — |
| 2013-10-04 | $2.23 | $2.23 | 906,500 | — | — |
| 2013-10-03 | $2.28 | $2.28 | 1,378,500 | — | — |
| 2013-10-02 | $2.33 | $2.33 | 1,478,100 | — | — |
| 2013-10-01 | $2.27 | $2.27 | 2,179,900 | — | — |
| 2013-09-30 | $2.32 | $2.32 | 1,600,000 | — | — |
| 2013-09-27 | $2.34 | $2.34 | 1,186,300 | — | — |
| 2013-09-26 | $2.23 | $2.23 | 1,311,200 | — | — |
| 2013-09-25 | $2.29 | $2.29 | 1,403,600 | — | — |
| 2013-09-24 | $2.25 | $2.25 | 2,548,000 | — | — |
| 2013-09-23 | $2.28 | $2.28 | 2,342,800 | — | — |
| 2013-09-20 | $2.37 | $2.37 | 3,579,100 | — | — |
| 2013-09-19 | $2.60 | $2.60 | 2,720,400 | — | — |
| 2013-09-18 | $2.78 | $2.78 | 3,476,200 | — | — |
| 2013-09-17 | $2.56 | $2.56 | 2,252,600 | — | — |
| 2013-09-16 | $2.58 | $2.58 | 2,584,100 | — | — |
| 2013-09-13 | $2.75 | $2.75 | 1,495,600 | — | — |
| 2013-09-12 | $2.71 | $2.71 | 2,289,000 | — | — |
| 2013-09-11 | $2.77 | $2.77 | 1,451,400 | — | — |
| 2013-09-10 | $2.75 | $2.75 | 1,858,100 | — | — |
| 2013-09-09 | $2.78 | $2.78 | 1,655,100 | — | — |
| 2013-09-06 | $2.78 | $2.78 | 1,497,700 | — | — |
| 2013-09-05 | $2.60 | $2.60 | 1,723,900 | — | — |
| 2013-09-04 | $2.73 | $2.73 | 1,428,300 | — | — |
| 2013-09-03 | $2.83 | $2.83 | 1,094,800 | — | — |
| 2013-08-30 | $2.74 | $2.74 | 2,209,900 | — | — |
| 2013-08-29 | $2.76 | $2.76 | 3,241,100 | — | — |
| 2013-08-28 | $2.94 | $2.94 | 2,186,200 | — | — |
| 2013-08-27 | $3.13 | $3.13 | 3,992,600 | — | — |
| 2013-08-26 | $3.23 | $3.23 | 2,225,700 | — | — |
| 2013-08-23 | $3.14 | $3.14 | 2,917,100 | — | — |
| 2013-08-22 | $3.11 | $3.11 | 1,341,300 | — | — |
| 2013-08-21 | $3.14 | $3.14 | 1,483,300 | — | — |
| 2013-08-20 | $3.20 | $3.20 | 1,671,100 | — | — |
| 2013-08-19 | $3.08 | $3.08 | 1,521,900 | — | — |
| 2013-08-16 | $3.15 | $3.15 | 2,137,400 | — | — |
| 2013-08-15 | $3.15 | $3.15 | 3,156,600 | — | — |
| 2013-08-14 | $2.99 | $2.99 | 2,170,900 | — | — |
| 2013-08-13 | $2.83 | $2.83 | 1,475,900 | — | — |
| 2013-08-12 | $2.85 | $2.85 | 1,968,500 | — | — |
| 2013-08-09 | $2.71 | $2.71 | 1,209,400 | — | — |
| 2013-08-08 | $2.67 | $2.67 | 2,088,300 | — | — |
| 2013-08-07 | $2.40 | $2.40 | 1,150,700 | — | — |
| 2013-08-06 | $2.46 | $2.46 | 2,075,400 | — | — |
| 2013-08-05 | $2.68 | $2.68 | 1,224,800 | — | — |
| 2013-08-02 | $2.78 | $2.78 | 1,922,700 | — | — |
| 2013-08-01 | $2.84 | $2.84 | 1,495,600 | — | — |
| 2013-07-31 | $2.91 | $2.91 | 2,404,700 | — | — |
| 2013-07-30 | $2.92 | $2.92 | 2,072,500 | — | — |
| 2013-07-29 | $2.87 | $2.87 | 1,216,200 | — | — |
| 2013-07-26 | $2.87 | $2.87 | 1,502,200 | — | — |
| 2013-07-25 | $2.82 | $2.82 | 3,253,800 | — | — |
| 2013-07-24 | $2.88 | $2.88 | 5,302,900 | — | — |
| 2013-07-23 | $2.82 | $2.82 | 5,080,600 | — | — |
| 2013-07-22 | $2.44 | $2.44 | 2,975,100 | — | — |
| 2013-07-19 | $2.26 | $2.26 | 1,115,100 | — | — |
| 2013-07-18 | $2.22 | $2.22 | 1,065,600 | — | — |
| 2013-07-17 | $2.17 | $2.17 | 1,636,100 | — | — |
| 2013-07-16 | $2.27 | $2.27 | 2,157,100 | — | — |
| 2013-07-15 | $2.17 | $2.17 | 1,789,700 | — | — |
| 2013-07-12 | $2.03 | $2.03 | 1,087,300 | — | — |
| 2013-07-11 | $2.00 | $2.00 | 2,882,700 | — | — |
| 2013-07-10 | $1.90 | $1.90 | 2,177,800 | — | — |
| 2013-07-09 | $1.99 | $1.99 | 1,220,600 | — | — |
| 2013-07-08 | $1.99 | $1.99 | 1,151,200 | — | — |
| 2013-07-05 | $2.00 | $2.00 | 1,390,900 | — | — |
| 2013-07-03 | $2.08 | $2.08 | 592,600 | — | — |
| 2013-07-02 | $2.08 | $2.08 | 1,229,900 | — | — |
| 2013-07-01 | $2.20 | $2.20 | 1,679,600 | — | — |
| 2013-06-28 | $2.11 | $2.11 | 3,550,200 | — | — |
| 2013-06-27 | $1.93 | $1.93 | 1,794,900 | — | — |
| 2013-06-26 | $1.94 | $1.94 | 1,746,700 | — | — |
| 2013-06-25 | $2.04 | $2.04 | 1,765,600 | — | — |
| 2013-06-24 | $1.95 | $1.95 | 2,950,400 | — | — |
| 2013-06-21 | $2.12 | $2.12 | 2,594,100 | — | — |
| 2013-06-20 | $2.09 | $2.09 | 2,998,500 | — | — |
| 2013-06-19 | $2.26 | $2.26 | 1,174,500 | — | — |
| 2013-06-18 | $2.27 | $2.27 | 1,471,700 | — | — |
| 2013-06-17 | $2.39 | $2.39 | 544,900 | — | — |
| 2013-06-14 | $2.38 | $2.38 | 749,400 | — | — |
| 2013-06-13 | $2.47 | $2.47 | 1,315,400 | — | — |
| 2013-06-12 | $2.36 | $2.36 | 2,835,900 | — | — |
| 2013-06-11 | $2.41 | $2.41 | 1,284,700 | — | — |
| 2013-06-10 | $2.50 | $2.50 | 899,800 | — | — |
| 2013-06-07 | $2.51 | $2.51 | 1,618,700 | — | — |
| 2013-06-06 | $2.69 | $2.69 | 2,255,400 | — | — |
| 2013-06-05 | $2.63 | $2.63 | 1,965,500 | — | — |
| 2013-06-04 | $2.58 | $2.58 | 2,306,900 | — | — |
| 2013-06-03 | $2.58 | $2.58 | 2,213,100 | — | — |
| 2013-05-31 | $2.52 | $2.52 | 3,353,100 | — | — |
| 2013-05-30 | $2.54 | $2.54 | 3,876,600 | — | — |
| 2013-05-29 | $2.39 | $2.39 | 1,565,400 | — | — |
| 2013-05-28 | $2.29 | $2.29 | 2,389,800 | — | — |
| 2013-05-24 | $2.27 | $2.27 | 1,227,600 | — | — |
| 2013-05-23 | $2.23 | $2.23 | 1,645,700 | — | — |
| 2013-05-22 | $2.20 | $2.20 | 6,593,900 | — | — |
| 2013-05-21 | $2.21 | $2.21 | 2,936,200 | — | — |
| 2013-05-20 | $2.25 | $2.25 | 4,756,900 | — | — |
| 2013-05-17 | $2.13 | $2.13 | 2,697,100 | — | — |
| 2013-05-16 | $2.20 | $2.20 | 4,542,800 | — | — |
| 2013-05-15 | $2.25 | $2.25 | 3,692,300 | — | — |
| 2013-05-14 | $2.37 | $2.37 | 1,205,300 | — | — |
| 2013-05-13 | $2.42 | $2.42 | 1,450,000 | — | — |
| 2013-05-10 | $2.51 | $2.51 | 3,209,400 | — | — |
| 2013-05-09 | $2.59 | $2.59 | 4,318,100 | — | — |
| 2013-05-08 | $2.50 | $2.50 | 3,108,200 | — | — |
| 2013-05-07 | $2.35 | $2.35 | 1,775,800 | — | — |
| 2013-05-06 | $2.40 | $2.40 | 2,332,400 | — | — |
| 2013-05-03 | $2.45 | $2.45 | 3,528,900 | — | — |
| 2013-05-02 | $2.41 | $2.41 | 1,822,200 | — | — |
| 2013-05-01 | $2.40 | $2.40 | 2,904,700 | — | — |
| 2013-04-30 | $2.47 | $2.47 | 2,030,500 | — | — |
| 2013-04-29 | $2.37 | $2.37 | 2,085,200 | — | — |
| 2013-04-26 | $2.37 | $2.37 | 3,126,700 | — | — |
| 2013-04-25 | $2.46 | $2.46 | 5,336,300 | — | — |
| 2013-04-24 | $2.39 | $2.39 | 4,779,200 | — | — |
| 2013-04-23 | $2.40 | $2.40 | 1,739,000 | — | — |
| 2013-04-22 | $2.44 | $2.44 | 4,076,900 | — | — |
| 2013-04-19 | $2.37 | $2.37 | 3,565,200 | — | — |
| 2013-04-18 | $2.35 | $2.35 | 5,181,300 | — | — |
| 2013-04-17 | $2.28 | $2.28 | 6,515,600 | — | — |
| 2013-04-16 | $2.47 | $2.47 | 8,466,900 | — | — |
| 2013-04-15 | $2.64 | $2.64 | 8,982,800 | — | — |
| 2013-04-12 | $2.62 | $2.62 | 9,330,600 | — | — |
| 2013-04-11 | $3.01 | $3.01 | 3,324,800 | — | — |
| 2013-04-10 | $3.10 | $3.10 | 3,966,500 | — | — |
| 2013-04-09 | $3.34 | $3.34 | 3,047,100 | — | — |
| 2013-04-08 | $3.26 | $3.26 | 1,887,200 | — | — |
| 2013-04-05 | $3.38 | $3.38 | 2,259,300 | — | — |
| 2013-04-04 | $3.37 | $3.37 | 4,067,000 | — | — |
| 2013-04-03 | $3.24 | $3.24 | 4,358,600 | — | — |
| 2013-04-02 | $3.50 | $3.50 | 1,751,900 | — | — |
| 2013-04-01 | $3.63 | $3.63 | 1,843,900 | — | — |
| 2013-03-28 | $3.63 | $3.63 | 5,572,700 | — | — |
| 2013-03-27 | $3.84 | $3.84 | 2,084,300 | — | — |
| 2013-03-26 | $3.90 | $3.90 | 850,400 | — | — |
| 2013-03-25 | $3.94 | $3.94 | 854,200 | — | — |
| 2013-03-22 | $3.95 | $3.95 | 1,227,200 | — | — |
| 2013-03-21 | $4.05 | $4.05 | 1,241,200 | — | — |
| 2013-03-20 | $3.90 | $3.90 | 878,500 | — | — |
| 2013-03-19 | $3.94 | $3.94 | 2,729,400 | — | — |
| 2013-03-18 | $4.01 | $4.01 | 1,494,200 | — | — |
| 2013-03-15 | $4.00 | $4.00 | 2,724,000 | — | — |
| 2013-03-14 | $3.95 | $3.95 | 3,426,100 | — | — |
| 2013-03-13 | $3.94 | $3.94 | 1,892,000 | — | — |
| 2013-03-12 | $4.07 | $4.07 | 2,372,100 | — | — |
| 2013-03-11 | $3.90 | $3.90 | 957,900 | — | — |
| 2013-03-08 | $3.90 | $3.90 | 1,812,600 | — | — |
| 2013-03-07 | $3.91 | $3.91 | 1,564,800 | — | — |
| 2013-03-06 | $3.97 | $3.97 | 2,466,800 | — | — |
| 2013-03-05 | $3.90 | $3.90 | 1,473,600 | — | — |
| 2013-03-04 | $3.87 | $3.87 | 1,554,900 | — | — |
| 2013-03-01 | $3.91 | $3.91 | 1,935,600 | — | — |
| 2013-02-28 | $3.99 | $3.99 | 1,519,400 | — | — |
| 2013-02-27 | $4.07 | $4.07 | 982,200 | — | — |
| 2013-02-26 | $4.17 | $4.17 | 2,319,400 | — | — |
| 2013-02-25 | $4.01 | $4.01 | 1,690,300 | — | — |
| 2013-02-22 | $3.99 | $3.99 | 1,989,400 | — | — |
| 2013-02-21 | $4.00 | $4.00 | 2,170,300 | — | — |
| 2013-02-20 | $4.00 | $4.00 | 2,823,500 | — | — |
| 2013-02-19 | $4.22 | $4.22 | 2,624,700 | — | — |
| 2013-02-15 | $4.17 | $4.17 | 2,555,300 | — | — |
| 2013-02-14 | $4.33 | $4.33 | 1,492,800 | — | — |
| 2013-02-13 | $4.32 | $4.32 | 923,500 | — | — |
| 2013-02-12 | $4.42 | $4.42 | 760,600 | — | — |
| 2013-02-11 | $4.36 | $4.36 | 1,127,900 | — | — |
| 2013-02-08 | $4.48 | $4.48 | 822,900 | — | — |
| 2013-02-07 | $4.49 | $4.49 | 946,400 | — | — |
| 2013-02-06 | $4.54 | $4.54 | 1,999,300 | — | — |
| 2013-02-05 | $4.54 | $4.54 | 1,874,200 | — | — |
| 2013-02-04 | $4.57 | $4.57 | 1,027,600 | — | — |
| 2013-02-01 | $4.55 | $4.55 | 1,915,800 | — | — |
| 2013-01-31 | $4.42 | $4.42 | 1,025,000 | — | — |
| 2013-01-30 | $4.48 | $4.48 | 2,751,600 | — | — |
| 2013-01-29 | $4.25 | $4.25 | 2,076,200 | — | — |
| 2013-01-28 | $4.19 | $4.19 | 1,620,700 | — | — |
| 2013-01-25 | $4.27 | $4.27 | 2,426,200 | — | — |
| 2013-01-24 | $4.43 | $4.43 | 1,477,900 | — | — |
| 2013-01-23 | $4.60 | $4.60 | 1,981,000 | — | — |
| 2013-01-22 | $4.75 | $4.75 | 981,700 | — | — |
| 2013-01-18 | $4.70 | $4.70 | 1,365,000 | — | — |
| 2013-01-17 | $4.70 | $4.70 | 1,091,800 | — | — |
| 2013-01-16 | $4.80 | $4.80 | 687,600 | — | — |
| 2013-01-15 | $4.85 | $4.85 | 740,100 | — | — |
| 2013-01-14 | $4.85 | $4.85 | 816,200 | — | — |
| 2013-01-11 | $4.90 | $4.90 | 795,700 | — | — |
| 2013-01-10 | $4.94 | $4.94 | 1,729,500 | — | — |
| 2013-01-09 | $4.89 | $4.89 | 1,553,700 | — | — |
| 2013-01-08 | $4.85 | $4.85 | 1,897,600 | — | — |
| 2013-01-07 | $4.84 | $4.84 | 1,349,200 | — | — |
| 2013-01-04 | $4.80 | $4.80 | 2,659,500 | — | — |
| 2013-01-03 | $4.73 | $4.73 | 2,683,900 | — | — |
| 2013-01-02 | $4.83 | $4.83 | 3,973,000 | — | — |