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
- 2002-05-10 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 | $2.27 | $4.04 | 3,702,000 | — | — |
| 2013-12-30 | $2.25 | $4.01 | 6,203,500 | — | — |
| 2013-12-27 | $2.29 | $4.08 | 8,084,000 | — | — |
| 2013-12-26 | $2.24 | $3.99 | 8,750,500 | — | — |
| 2013-12-24 | $2.25 | $4.00 | 2,860,000 | — | — |
| 2013-12-23 | $2.27 | $4.03 | 7,414,000 | — | — |
| 2013-12-20 | $2.20 | $3.91 | 18,247,000 | — | — |
| 2013-12-19 | $2.13 | $3.79 | 8,842,500 | — | — |
| 2013-12-18 | $2.17 | $3.86 | 13,057,000 | — | — |
| 2013-12-17 | $2.12 | $3.78 | 11,784,500 | — | — |
| 2013-12-16 | $2.09 | $3.72 | 9,714,500 | — | — |
| 2013-12-13 | $2.05 | $3.65 | 11,175,500 | — | — |
| 2013-12-12 | $2.01 | $3.58 | 10,325,500 | — | — |
| 2013-12-11 | $1.96 | $3.49 | 9,145,500 | — | — |
| 2013-12-10 | $2.01 | $3.59 | 9,138,000 | — | — |
| 2013-12-09 | $2.01 | $3.59 | 7,432,500 | — | — |
| 2013-12-06 | $2.00 | $3.56 | 7,282,500 | — | — |
| 2013-12-05 | $1.95 | $3.48 | 4,212,500 | — | — |
| 2013-12-04 | $1.97 | $3.50 | 8,425,500 | — | — |
| 2013-12-03 | $1.97 | $3.51 | 10,138,000 | — | — |
| 2013-12-02 | $2.04 | $3.62 | 7,957,500 | — | — |
| 2013-11-29 | $2.13 | $3.79 | 5,015,000 | — | — |
| 2013-11-27 | $2.11 | $3.75 | 7,259,500 | — | — |
| 2013-11-26 | $2.12 | $3.77 | 9,043,500 | — | — |
| 2013-11-25 | $2.17 | $3.87 | 7,438,500 | — | — |
| 2013-11-22 | $2.17 | $3.86 | 7,690,500 | — | — |
| 2013-11-21 | $2.14 | $3.81 | 8,853,000 | — | — |
| 2013-11-20 | $2.22 | $3.95 | 4,084,000 | — | — |
| 2013-11-19 | $2.23 | $3.97 | 12,322,000 | — | — |
| 2013-11-18 | $2.26 | $4.02 | 7,585,000 | — | — |
| 2013-11-15 | $2.25 | $4.01 | 6,840,000 | — | — |
| 2013-11-14 | $2.18 | $3.89 | 7,503,000 | — | — |
| 2013-11-13 | $2.10 | $3.75 | 13,327,000 | — | — |
| 2013-11-12 | $2.07 | $3.68 | 7,694,500 | — | — |
| 2013-11-11 | $2.08 | $3.71 | 4,050,500 | — | — |
| 2013-11-08 | $2.08 | $3.70 | 12,249,500 | — | — |
| 2013-11-07 | $2.12 | $3.77 | 10,593,000 | — | — |
| 2013-11-06 | $2.19 | $3.90 | 11,961,500 | — | — |
| 2013-11-05 | $2.16 | $3.84 | 15,889,000 | — | — |
| 2013-11-04 | $2.22 | $3.95 | 14,979,500 | — | — |
| 2013-11-01 | $2.12 | $3.77 | 9,967,500 | — | — |
| 2013-10-31 | $2.12 | $3.78 | 9,776,500 | — | — |
| 2013-10-30 | $2.16 | $3.85 | 7,514,000 | — | — |
| 2013-10-29 | $2.24 | $4.00 | 13,040,000 | — | — |
| 2013-10-28 | $2.23 | $3.97 | 5,591,500 | — | — |
| 2013-10-25 | $2.17 | $3.87 | 7,060,000 | — | — |
| 2013-10-24 | $2.21 | $3.94 | 6,873,000 | — | — |
| 2013-10-23 | $2.25 | $4.00 | 9,216,500 | — | — |
| 2013-10-22 | $2.24 | $3.99 | 9,772,500 | — | — |
| 2013-10-21 | $2.19 | $3.90 | 7,516,500 | — | — |
| 2013-10-18 | $2.19 | $3.90 | 8,564,000 | — | — |
| 2013-10-17 | $2.16 | $3.85 | 5,022,500 | — | — |
| 2013-10-16 | $2.16 | $3.84 | 9,581,000 | — | — |
| 2013-10-15 | $2.11 | $3.75 | 8,628,500 | — | — |
| 2013-10-14 | $2.08 | $3.70 | 7,605,500 | — | — |
| 2013-10-11 | $2.02 | $3.60 | 6,726,500 | — | — |
| 2013-10-10 | $2.02 | $3.60 | 6,459,500 | — | — |
| 2013-10-09 | $1.95 | $3.48 | 6,742,500 | — | — |
| 2013-10-08 | $1.95 | $3.48 | 10,028,000 | — | — |
| 2013-10-07 | $2.00 | $3.56 | 4,814,000 | — | — |
| 2013-10-04 | $2.02 | $3.60 | 8,703,500 | — | — |
| 2013-10-03 | $2.02 | $3.60 | 6,732,000 | — | — |
| 2013-10-02 | $2.00 | $3.56 | 8,070,500 | — | — |
| 2013-10-01 | $1.98 | $3.52 | 10,066,000 | — | — |
| 2013-09-30 | $1.99 | $3.55 | 23,294,500 | — | — |
| 2013-09-27 | $1.99 | $3.54 | 8,904,500 | — | — |
| 2013-09-26 | $2.04 | $3.63 | 12,529,000 | — | — |
| 2013-09-25 | $2.01 | $3.59 | 10,696,500 | — | — |
| 2013-09-24 | $2.05 | $3.65 | 11,977,500 | — | — |
| 2013-09-23 | $2.02 | $3.60 | 12,203,000 | — | — |
| 2013-09-20 | $2.02 | $3.60 | 22,732,000 | — | — |
| 2013-09-19 | $2.06 | $3.67 | 15,344,000 | — | — |
| 2013-09-18 | $2.06 | $3.67 | 13,525,000 | — | — |
| 2013-09-17 | $1.92 | $3.41 | 10,175,500 | — | — |
| 2013-09-16 | $1.87 | $3.33 | 11,900,500 | — | — |
| 2013-09-13 | $1.86 | $3.30 | 7,135,000 | — | — |
| 2013-09-12 | $1.90 | $3.39 | 9,029,000 | — | — |
| 2013-09-11 | $1.93 | $3.44 | 11,960,000 | — | — |
| 2013-09-10 | $1.92 | $3.42 | 13,074,000 | — | — |
| 2013-09-09 | $1.95 | $3.46 | 21,097,000 | — | — |
| 2013-09-06 | $1.96 | $3.49 | 26,653,000 | — | — |
| 2013-09-05 | $1.89 | $3.36 | 15,472,500 | — | — |
| 2013-09-04 | $1.69 | $3.01 | 7,098,500 | — | — |
| 2013-09-03 | $1.68 | $2.98 | 9,008,500 | — | — |
| 2013-08-30 | $1.71 | $3.04 | 15,895,000 | — | — |
| 2013-08-29 | $1.68 | $3.00 | 9,027,000 | — | — |
| 2013-08-28 | $1.70 | $3.02 | 10,898,000 | — | — |
| 2013-08-27 | $1.68 | $2.98 | 10,027,000 | — | — |
| 2013-08-26 | $1.71 | $3.05 | 5,468,000 | — | — |
| 2013-08-23 | $1.76 | $3.13 | 20,236,000 | — | — |
| 2013-08-22 | $1.70 | $3.02 | 9,306,000 | — | — |
| 2013-08-21 | $1.70 | $3.03 | 13,069,500 | — | — |
| 2013-08-20 | $1.72 | $3.06 | 12,400,500 | — | — |
| 2013-08-19 | $1.77 | $3.15 | 23,080,500 | — | — |
| 2013-08-16 | $1.85 | $3.29 | 21,845,000 | — | — |
| 2013-08-15 | $1.81 | $3.23 | 8,425,500 | — | — |
| 2013-08-14 | $1.85 | $3.29 | 5,883,000 | — | — |
| 2013-08-13 | $1.90 | $3.38 | 11,091,000 | — | — |
| 2013-08-12 | $1.92 | $3.42 | 5,905,500 | — | — |
| 2013-08-09 | $1.91 | $3.41 | 6,329,000 | — | — |
| 2013-08-08 | $1.90 | $3.38 | 4,579,500 | — | — |
| 2013-08-07 | $1.86 | $3.30 | 5,411,500 | — | — |
| 2013-08-06 | $1.89 | $3.37 | 7,737,500 | — | — |
| 2013-08-05 | $1.92 | $3.42 | 4,794,000 | — | — |
| 2013-08-02 | $1.92 | $3.43 | 21,624,000 | — | — |
| 2013-08-01 | $2.04 | $3.64 | 5,165,000 | — | — |
| 2013-07-31 | $2.06 | $3.67 | 5,295,500 | — | — |
| 2013-07-30 | $2.07 | $3.69 | 3,309,500 | — | — |
| 2013-07-29 | $2.08 | $3.70 | 4,206,500 | — | — |
| 2013-07-26 | $2.12 | $3.77 | 5,332,000 | — | — |
| 2013-07-25 | $2.09 | $3.73 | 6,170,500 | — | — |
| 2013-07-24 | $2.09 | $3.72 | 4,569,000 | — | — |
| 2013-07-23 | $2.16 | $3.85 | 5,588,000 | — | — |
| 2013-07-22 | $2.13 | $3.80 | 7,187,000 | — | — |
| 2013-07-19 | $2.13 | $3.79 | 5,850,000 | — | — |
| 2013-07-18 | $2.14 | $3.81 | 8,094,000 | — | — |
| 2013-07-17 | $2.11 | $3.76 | 14,706,500 | — | — |
| 2013-07-16 | $2.02 | $3.60 | 7,818,500 | — | — |
| 2013-07-15 | $2.07 | $3.69 | 4,292,500 | — | — |
| 2013-07-12 | $1.99 | $3.55 | 6,517,000 | — | — |
| 2013-07-11 | $2.06 | $3.66 | 8,726,500 | — | — |
| 2013-07-10 | $2.00 | $3.57 | 5,372,500 | — | — |
| 2013-07-09 | $1.95 | $3.48 | 4,283,000 | — | — |
| 2013-07-08 | $1.93 | $3.44 | 6,687,500 | — | — |
| 2013-07-05 | $1.90 | $3.38 | 11,268,000 | — | — |
| 2013-07-03 | $1.95 | $3.48 | 6,112,000 | — | — |
| 2013-07-02 | $1.99 | $3.54 | 8,309,500 | — | — |
| 2013-07-01 | $2.05 | $3.64 | 6,206,500 | — | — |
| 2013-06-28 | $2.08 | $3.71 | 9,270,000 | — | — |
| 2013-06-27 | $2.04 | $3.63 | 7,749,500 | — | — |
| 2013-06-26 | $1.96 | $3.48 | 9,518,000 | — | — |
| 2013-06-25 | $2.00 | $3.57 | 15,119,500 | — | — |
| 2013-06-24 | $1.87 | $3.32 | 28,774,000 | — | — |
| 2013-06-21 | $1.93 | $3.44 | 46,389,000 | — | — |
| 2013-06-20 | $2.05 | $3.64 | 19,136,000 | — | — |
| 2013-06-19 | $2.22 | $3.96 | 11,468,500 | — | — |
| 2013-06-18 | $2.35 | $4.18 | 10,414,500 | — | — |
| 2013-06-17 | $2.32 | $4.14 | 6,551,500 | — | — |
| 2013-06-14 | $2.32 | $4.13 | 7,451,500 | — | — |
| 2013-06-13 | $2.36 | $4.21 | 6,551,500 | — | — |
| 2013-06-12 | $2.34 | $4.16 | 7,720,000 | — | — |
| 2013-06-11 | $2.37 | $4.22 | 12,045,000 | — | — |
| 2013-06-10 | $2.39 | $4.26 | 11,111,500 | — | — |
| 2013-06-07 | $2.45 | $4.36 | 11,602,500 | — | — |
| 2013-06-06 | $2.40 | $4.28 | 27,120,000 | — | — |
| 2013-06-05 | $2.41 | $4.29 | 8,664,000 | — | — |
| 2013-06-04 | $2.48 | $4.42 | 7,241,500 | — | — |
| 2013-06-03 | $2.53 | $4.50 | 6,981,500 | — | — |
| 2013-05-31 | $2.54 | $4.53 | 13,942,500 | — | — |
| 2013-05-30 | $2.61 | $4.65 | 5,670,500 | — | — |
| 2013-05-29 | $2.63 | $4.69 | 6,027,000 | — | — |
| 2013-05-28 | $2.74 | $4.87 | 6,866,500 | — | — |
| 2013-05-24 | $2.72 | $4.84 | 10,226,000 | — | — |
| 2013-05-23 | $2.76 | $4.92 | 10,586,500 | — | — |
| 2013-05-22 | $2.73 | $4.86 | 10,163,500 | — | — |
| 2013-05-21 | $2.69 | $4.79 | 10,248,500 | — | — |
| 2013-05-20 | $2.65 | $4.72 | 13,532,000 | — | — |
| 2013-05-17 | $2.56 | $4.56 | 6,782,000 | — | — |
| 2013-05-16 | $2.62 | $4.66 | 10,762,000 | — | — |
| 2013-05-15 | $2.63 | $4.68 | 13,204,500 | — | — |
| 2013-05-14 | $2.67 | $4.76 | 8,386,500 | — | — |
| 2013-05-13 | $2.72 | $4.84 | 5,814,000 | — | — |
| 2013-05-10 | $2.75 | $4.89 | 7,932,500 | — | — |
| 2013-05-09 | $2.77 | $4.94 | 4,770,000 | — | — |
| 2013-05-08 | $2.83 | $5.03 | 5,261,500 | — | — |
| 2013-05-07 | $2.74 | $4.87 | 12,172,500 | — | — |
| 2013-05-06 | $2.76 | $4.91 | 7,211,500 | — | — |
| 2013-05-03 | $2.84 | $5.06 | 4,600,500 | — | — |
| 2013-05-02 | $2.86 | $5.10 | 7,704,000 | — | — |
| 2013-05-01 | $2.85 | $5.07 | 4,614,000 | — | — |
| 2013-04-30 | $2.86 | $5.09 | 8,162,000 | — | — |
| 2013-04-29 | $2.80 | $4.99 | 38,731,500 | — | — |
| 2013-04-26 | $2.91 | $5.17 | 5,554,500 | — | — |
| 2013-04-25 | $2.95 | $5.25 | 8,452,500 | — | — |
| 2013-04-24 | $2.95 | $5.26 | 25,842,000 | — | — |
| 2013-04-23 | $2.88 | $5.13 | 12,367,500 | — | — |
| 2013-04-22 | $2.92 | $5.20 | 14,817,000 | — | — |
| 2013-04-19 | $3.11 | $5.53 | 4,551,000 | — | — |
| 2013-04-18 | $3.08 | $5.48 | 8,560,500 | — | — |
| 2013-04-17 | $3.04 | $5.42 | 11,157,000 | — | — |
| 2013-04-16 | $3.13 | $5.57 | 3,660,000 | — | — |
| 2013-04-15 | $3.05 | $5.43 | 6,631,500 | — | — |
| 2013-04-12 | $3.14 | $5.60 | 5,007,000 | — | — |
| 2013-04-11 | $3.13 | $5.57 | 11,416,500 | — | — |
| 2013-04-10 | $3.18 | $5.65 | 9,358,500 | — | — |
| 2013-04-09 | $3.14 | $5.59 | 5,931,000 | — | — |
| 2013-04-08 | $3.13 | $5.57 | 4,417,500 | — | — |
| 2013-04-05 | $3.14 | $5.59 | 4,209,000 | — | — |
| 2013-04-04 | $3.09 | $5.49 | 5,154,000 | — | — |
| 2013-04-03 | $3.07 | $5.47 | 8,686,500 | — | — |
| 2013-04-02 | $3.08 | $5.48 | 12,322,500 | — | — |
| 2013-04-01 | $3.06 | $5.45 | 5,605,500 | — | — |
| 2013-03-28 | $3.18 | $5.53 | 4,839,000 | — | — |
| 2013-03-27 | $3.13 | $5.44 | 30,583,500 | — | — |
| 2013-03-26 | $3.16 | $5.48 | 21,328,500 | — | — |
| 2013-03-25 | $3.11 | $5.40 | 9,117,000 | — | — |
| 2013-03-22 | $3.01 | $5.23 | 8,010,000 | — | — |
| 2013-03-21 | $2.96 | $5.15 | 6,694,500 | — | — |
| 2013-03-20 | $2.99 | $5.20 | 5,965,500 | — | — |
| 2013-03-19 | $2.97 | $5.16 | 7,075,500 | — | — |
| 2013-03-18 | $3.05 | $5.29 | 6,966,000 | — | — |
| 2013-03-15 | $3.06 | $5.31 | 28,681,500 | — | — |
| 2013-03-14 | $3.14 | $5.45 | 4,323,000 | — | — |
| 2013-03-13 | $3.14 | $5.46 | 4,536,000 | — | — |
| 2013-03-12 | $3.17 | $5.51 | 3,427,500 | — | — |
| 2013-03-11 | $3.19 | $5.54 | 4,890,000 | — | — |
| 2013-03-08 | $3.24 | $5.63 | 4,458,000 | — | — |
| 2013-03-07 | $3.21 | $5.58 | 6,816,000 | — | — |
| 2013-03-06 | $3.21 | $5.57 | 5,988,000 | — | — |
| 2013-03-05 | $3.18 | $5.52 | 5,386,500 | — | — |
| 2013-03-04 | $3.18 | $5.53 | 4,651,500 | — | — |
| 2013-03-01 | $3.24 | $5.63 | 4,732,500 | — | — |
| 2013-02-28 | $3.22 | $5.60 | 7,911,000 | — | — |
| 2013-02-27 | $3.21 | $5.58 | 6,376,500 | — | — |
| 2013-02-26 | $3.17 | $5.51 | 4,773,000 | — | — |
| 2013-02-25 | $3.09 | $5.37 | 6,559,500 | — | — |
| 2013-02-22 | $3.09 | $5.37 | 7,837,500 | — | — |
| 2013-02-21 | $3.16 | $5.49 | 7,482,000 | — | — |
| 2013-02-20 | $3.21 | $5.58 | 8,122,500 | — | — |
| 2013-02-19 | $3.22 | $5.60 | 6,510,000 | — | — |
| 2013-02-15 | $3.14 | $5.45 | 3,795,000 | — | — |
| 2013-02-14 | $3.12 | $5.42 | 5,448,000 | — | — |
| 2013-02-13 | $3.12 | $5.42 | 3,487,500 | — | — |
| 2013-02-12 | $3.10 | $5.39 | 2,163,000 | — | — |
| 2013-02-11 | $3.08 | $5.36 | 1,932,000 | — | — |
| 2013-02-08 | $3.10 | $5.38 | 6,807,000 | — | — |
| 2013-02-07 | $3.13 | $5.44 | 12,546,000 | — | — |
| 2013-02-06 | $3.12 | $5.42 | 4,476,000 | — | — |
| 2013-02-05 | $3.14 | $5.46 | 15,354,000 | — | — |
| 2013-02-04 | $3.10 | $5.38 | 18,211,500 | — | — |
| 2013-02-01 | $3.02 | $5.24 | 9,021,000 | — | — |
| 2013-01-31 | $2.97 | $5.15 | 7,371,000 | — | — |
| 2013-01-30 | $2.97 | $5.16 | 6,840,000 | — | — |
| 2013-01-29 | $3.03 | $5.26 | 5,925,000 | — | — |
| 2013-01-28 | $2.99 | $5.20 | 6,637,500 | — | — |
| 2013-01-25 | $2.97 | $5.16 | 7,002,000 | — | — |
| 2013-01-24 | $2.97 | $5.17 | 9,310,500 | — | — |
| 2013-01-23 | $2.96 | $5.15 | 17,121,000 | — | — |
| 2013-01-22 | $2.99 | $5.20 | 7,998,000 | — | — |
| 2013-01-18 | $2.97 | $5.15 | 8,886,000 | — | — |
| 2013-01-17 | $2.95 | $5.12 | 10,800,000 | — | — |
| 2013-01-16 | $2.87 | $4.99 | 11,928,000 | — | — |
| 2013-01-15 | $2.85 | $4.95 | 12,684,000 | — | — |
| 2013-01-14 | $2.90 | $5.05 | 12,690,000 | — | — |
| 2013-01-11 | $2.88 | $5.01 | 17,283,000 | — | — |
| 2013-01-10 | $2.85 | $4.95 | 13,059,000 | — | — |
| 2013-01-09 | $2.77 | $4.82 | 10,755,000 | — | — |
| 2013-01-08 | $2.78 | $4.83 | 7,902,000 | — | — |
| 2013-01-07 | $2.82 | $4.90 | 8,520,000 | — | — |
| 2013-01-04 | $2.79 | $4.84 | 12,921,000 | — | — |
| 2013-01-03 | $2.79 | $4.84 | 9,231,000 | — | — |
| 2013-01-02 | $2.83 | $4.92 | 9,495,000 | — | — |