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
- 2007-03-29 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 | $1.72 | $1.72 | 1,629,000 | — | — |
| 2013-12-30 | $1.70 | $1.70 | 926,000 | — | — |
| 2013-12-27 | $1.72 | $1.72 | 1,150,000 | — | — |
| 2013-12-26 | $1.72 | $1.72 | 1,566,000 | — | — |
| 2013-12-24 | $1.72 | $1.72 | 723,000 | — | — |
| 2013-12-23 | $1.72 | $1.72 | 1,851,000 | — | — |
| 2013-12-20 | $1.68 | $1.68 | 6,817,000 | — | — |
| 2013-12-19 | $1.66 | $1.66 | 2,336,000 | — | — |
| 2013-12-18 | $1.68 | $1.68 | 2,204,000 | — | — |
| 2013-12-17 | $1.65 | $1.65 | 1,901,000 | — | — |
| 2013-12-16 | $1.65 | $1.65 | 1,997,000 | — | — |
| 2013-12-13 | $1.64 | $1.64 | 1,623,000 | — | — |
| 2013-12-12 | $1.68 | $1.68 | 1,068,000 | — | — |
| 2013-12-11 | $1.67 | $1.67 | 1,573,000 | — | — |
| 2013-12-10 | $1.68 | $1.68 | 1,557,000 | — | — |
| 2013-12-09 | $1.72 | $1.72 | 1,831,000 | — | — |
| 2013-12-06 | $1.69 | $1.69 | 2,738,000 | — | — |
| 2013-12-05 | $1.66 | $1.66 | 1,978,000 | — | — |
| 2013-12-04 | $1.63 | $1.63 | 2,189,000 | — | — |
| 2013-12-03 | $1.61 | $1.61 | 2,690,000 | — | — |
| 2013-12-02 | $1.60 | $1.60 | 2,006,000 | — | — |
| 2013-11-29 | $1.59 | $1.59 | 954,000 | — | — |
| 2013-11-27 | $1.57 | $1.57 | 1,625,000 | — | — |
| 2013-11-26 | $1.55 | $1.55 | 2,275,000 | — | — |
| 2013-11-25 | $1.55 | $1.55 | 2,034,000 | — | — |
| 2013-11-22 | $1.52 | $1.52 | 3,142,000 | — | — |
| 2013-11-21 | $1.46 | $1.46 | 1,315,000 | — | — |
| 2013-11-20 | $1.44 | $1.44 | 724,000 | — | — |
| 2013-11-19 | $1.45 | $1.45 | 1,440,000 | — | — |
| 2013-11-18 | $1.44 | $1.44 | 1,483,000 | — | — |
| 2013-11-15 | $1.45 | $1.45 | 828,000 | — | — |
| 2013-11-14 | $1.46 | $1.46 | 1,653,000 | — | — |
| 2013-11-13 | $1.45 | $1.45 | 1,409,000 | — | — |
| 2013-11-12 | $1.44 | $1.44 | 803,000 | — | — |
| 2013-11-11 | $1.45 | $1.45 | 1,800,000 | — | — |
| 2013-11-08 | $1.45 | $1.45 | 1,995,000 | — | — |
| 2013-11-07 | $1.42 | $1.42 | 905,000 | — | — |
| 2013-11-06 | $1.45 | $1.45 | 1,609,000 | — | — |
| 2013-11-05 | $1.44 | $1.44 | 2,343,000 | — | — |
| 2013-11-04 | $1.41 | $1.41 | 2,927,000 | — | — |
| 2013-11-01 | $1.39 | $1.39 | 2,581,000 | — | — |
| 2013-10-31 | $1.39 | $1.39 | 1,068,000 | — | — |
| 2013-10-30 | $1.38 | $1.38 | 864,000 | — | — |
| 2013-10-29 | $1.40 | $1.40 | 1,707,000 | — | — |
| 2013-10-28 | $1.38 | $1.38 | 1,924,000 | — | — |
| 2013-10-25 | $1.35 | $1.35 | 1,399,000 | — | — |
| 2013-10-24 | $1.37 | $1.37 | 1,529,000 | — | — |
| 2013-10-23 | $1.35 | $1.35 | 2,742,000 | — | — |
| 2013-10-22 | $1.43 | $1.43 | 2,177,000 | — | — |
| 2013-10-21 | $1.42 | $1.42 | 1,566,000 | — | — |
| 2013-10-18 | $1.42 | $1.42 | 2,415,000 | — | — |
| 2013-10-17 | $1.42 | $1.42 | 1,504,000 | — | — |
| 2013-10-16 | $1.41 | $1.41 | 2,265,000 | — | — |
| 2013-10-15 | $1.42 | $1.42 | 1,242,000 | — | — |
| 2013-10-14 | $1.44 | $1.44 | 1,482,000 | — | — |
| 2013-10-11 | $1.41 | $1.41 | 1,046,000 | — | — |
| 2013-10-10 | $1.40 | $1.40 | 1,002,000 | — | — |
| 2013-10-09 | $1.37 | $1.37 | 1,002,000 | — | — |
| 2013-10-08 | $1.37 | $1.37 | 1,585,000 | — | — |
| 2013-10-07 | $1.40 | $1.40 | 1,939,000 | — | — |
| 2013-10-04 | $1.39 | $1.39 | 888,000 | — | — |
| 2013-10-03 | $1.38 | $1.38 | 1,079,000 | — | — |
| 2013-10-02 | $1.39 | $1.39 | 1,060,000 | — | — |
| 2013-10-01 | $1.41 | $1.41 | 1,677,000 | — | — |
| 2013-09-30 | $1.35 | $1.35 | 1,284,000 | — | — |
| 2013-09-27 | $1.34 | $1.34 | 731,000 | — | — |
| 2013-09-26 | $1.36 | $1.36 | 1,125,000 | — | — |
| 2013-09-25 | $1.35 | $1.35 | 1,123,000 | — | — |
| 2013-09-24 | $1.35 | $1.35 | 1,747,000 | — | — |
| 2013-09-23 | $1.34 | $1.34 | 1,769,000 | — | — |
| 2013-09-20 | $1.37 | $1.37 | 7,815,000 | — | — |
| 2013-09-19 | $1.38 | $1.38 | 1,300,000 | — | — |
| 2013-09-18 | $1.37 | $1.37 | 1,314,000 | — | — |
| 2013-09-17 | $1.32 | $1.32 | 1,545,000 | — | — |
| 2013-09-16 | $1.33 | $1.33 | 906,000 | — | — |
| 2013-09-13 | $1.34 | $1.34 | 743,000 | — | — |
| 2013-09-12 | $1.33 | $1.33 | 837,000 | — | — |
| 2013-09-11 | $1.32 | $1.32 | 1,186,000 | — | — |
| 2013-09-10 | $1.33 | $1.33 | 856,000 | — | — |
| 2013-09-09 | $1.32 | $1.32 | 899,000 | — | — |
| 2013-09-06 | $1.30 | $1.30 | 806,000 | — | — |
| 2013-09-05 | $1.30 | $1.30 | 887,000 | — | — |
| 2013-09-04 | $1.30 | $1.30 | 1,855,000 | — | — |
| 2013-09-03 | $1.31 | $1.31 | 1,263,000 | — | — |
| 2013-08-30 | $1.28 | $1.28 | 1,580,000 | — | — |
| 2013-08-29 | $1.30 | $1.30 | 1,722,000 | — | — |
| 2013-08-28 | $1.27 | $1.27 | 834,000 | — | — |
| 2013-08-27 | $1.26 | $1.26 | 1,206,000 | — | — |
| 2013-08-26 | $1.30 | $1.30 | 817,000 | — | — |
| 2013-08-23 | $1.31 | $1.31 | 989,000 | — | — |
| 2013-08-22 | $1.32 | $1.32 | 605,000 | — | — |
| 2013-08-21 | $1.30 | $1.30 | 1,225,000 | — | — |
| 2013-08-20 | $1.31 | $1.31 | 864,000 | — | — |
| 2013-08-19 | $1.28 | $1.28 | 1,904,000 | — | — |
| 2013-08-16 | $1.31 | $1.31 | 1,713,000 | — | — |
| 2013-08-15 | $1.30 | $1.30 | 1,031,000 | — | — |
| 2013-08-14 | $1.33 | $1.33 | 1,070,000 | — | — |
| 2013-08-13 | $1.33 | $1.33 | 979,000 | — | — |
| 2013-08-12 | $1.34 | $1.34 | 1,603,000 | — | — |
| 2013-08-09 | $1.31 | $1.31 | 2,112,000 | — | — |
| 2013-08-08 | $1.32 | $1.32 | 2,378,000 | — | — |
| 2013-08-07 | $1.31 | $1.31 | 5,843,000 | — | — |
| 2013-08-06 | $1.18 | $1.18 | 785,000 | — | — |
| 2013-08-05 | $1.18 | $1.18 | 1,093,000 | — | — |
| 2013-08-02 | $1.17 | $1.17 | 659,000 | — | — |
| 2013-08-01 | $1.18 | $1.18 | 1,373,000 | — | — |
| 2013-07-31 | $1.16 | $1.16 | 691,000 | — | — |
| 2013-07-30 | $1.19 | $1.19 | 630,000 | — | — |
| 2013-07-29 | $1.19 | $1.19 | 514,000 | — | — |
| 2013-07-26 | $1.22 | $1.22 | 612,000 | — | — |
| 2013-07-25 | $1.24 | $1.24 | 1,069,000 | — | — |
| 2013-07-24 | $1.22 | $1.22 | 791,000 | — | — |
| 2013-07-23 | $1.21 | $1.21 | 676,000 | — | — |
| 2013-07-22 | $1.21 | $1.21 | 606,000 | — | — |
| 2013-07-19 | $1.19 | $1.19 | 638,000 | — | — |
| 2013-07-18 | $1.19 | $1.19 | 681,000 | — | — |
| 2013-07-17 | $1.17 | $1.17 | 1,616,000 | — | — |
| 2013-07-16 | $1.19 | $1.19 | 745,000 | — | — |
| 2013-07-15 | $1.19 | $1.19 | 669,000 | — | — |
| 2013-07-12 | $1.17 | $1.17 | 712,000 | — | — |
| 2013-07-11 | $1.17 | $1.17 | 844,000 | — | — |
| 2013-07-10 | $1.18 | $1.18 | 806,000 | — | — |
| 2013-07-09 | $1.16 | $1.16 | 1,479,000 | — | — |
| 2013-07-08 | $1.14 | $1.14 | 1,207,000 | — | — |
| 2013-07-05 | $1.14 | $1.14 | 703,000 | — | — |
| 2013-07-03 | $1.11 | $1.11 | 404,000 | — | — |
| 2013-07-02 | $1.10 | $1.10 | 1,034,000 | — | — |
| 2013-07-01 | $1.08 | $1.08 | 1,286,000 | — | — |
| 2013-06-28 | $1.06 | $1.06 | 13,302,000 | — | — |
| 2013-06-27 | $1.06 | $1.06 | 1,050,000 | — | — |
| 2013-06-26 | $1.05 | $1.05 | 683,000 | — | — |
| 2013-06-25 | $1.06 | $1.06 | 1,152,000 | — | — |
| 2013-06-24 | $1.06 | $1.06 | 1,634,000 | — | — |
| 2013-06-21 | $1.10 | $1.10 | 2,121,000 | — | — |
| 2013-06-20 | $1.09 | $1.09 | 930,000 | — | — |
| 2013-06-19 | $1.12 | $1.12 | 991,000 | — | — |
| 2013-06-18 | $1.13 | $1.13 | 1,449,000 | — | — |
| 2013-06-17 | $1.11 | $1.11 | 1,365,000 | — | — |
| 2013-06-14 | $1.06 | $1.06 | 951,000 | — | — |
| 2013-06-13 | $1.07 | $1.07 | 739,000 | — | — |
| 2013-06-12 | $1.04 | $1.04 | 1,208,000 | — | — |
| 2013-06-11 | $1.08 | $1.08 | 648,000 | — | — |
| 2013-06-10 | $1.10 | $1.10 | 817,000 | — | — |
| 2013-06-07 | $1.09 | $1.09 | 757,000 | — | — |
| 2013-06-06 | $1.08 | $1.08 | 1,773,000 | — | — |
| 2013-06-05 | $1.05 | $1.05 | 1,190,000 | — | — |
| 2013-06-04 | $1.07 | $1.07 | 985,000 | — | — |
| 2013-06-03 | $1.06 | $1.06 | 2,037,000 | — | — |
| 2013-05-31 | $1.03 | $1.03 | 2,213,000 | — | — |
| 2013-05-30 | $1.07 | $1.07 | 1,080,000 | — | — |
| 2013-05-29 | $1.06 | $1.06 | 710,000 | — | — |
| 2013-05-28 | $1.07 | $1.07 | 1,147,000 | — | — |
| 2013-05-24 | $1.02 | $1.02 | 949,000 | — | — |
| 2013-05-23 | $1.03 | $1.03 | 1,178,000 | — | — |
| 2013-05-22 | $1.03 | $1.03 | 1,084,000 | — | — |
| 2013-05-21 | $1.04 | $1.04 | 2,896,000 | — | — |
| 2013-05-20 | $1.07 | $1.07 | 1,306,000 | — | — |
| 2013-05-17 | $1.08 | $1.08 | 1,390,000 | — | — |
| 2013-05-16 | $1.05 | $1.05 | 1,471,000 | — | — |
| 2013-05-15 | $1.03 | $1.03 | 887,000 | — | — |
| 2013-05-14 | $1.03 | $1.03 | 1,399,000 | — | — |
| 2013-05-13 | $1.01 | $1.01 | 902,000 | — | — |
| 2013-05-10 | $1.01 | $1.01 | 772,000 | — | — |
| 2013-05-09 | $0.97 | $0.97 | 1,513,000 | — | — |
| 2013-05-08 | $0.98 | $0.98 | 1,246,000 | — | — |
| 2013-05-07 | $0.98 | $0.98 | 2,183,000 | — | — |
| 2013-05-06 | $0.99 | $0.99 | 843,000 | — | — |
| 2013-05-03 | $1.00 | $1.00 | 897,000 | — | — |
| 2013-05-02 | $0.96 | $0.96 | 1,350,000 | — | — |
| 2013-05-01 | $0.94 | $0.94 | 2,269,000 | — | — |
| 2013-04-30 | $0.96 | $0.96 | 1,778,000 | — | — |
| 2013-04-29 | $0.97 | $0.97 | 939,000 | — | — |
| 2013-04-26 | $0.98 | $0.98 | 1,215,000 | — | — |
| 2013-04-25 | $0.98 | $0.98 | 2,024,000 | — | — |
| 2013-04-24 | $0.95 | $0.95 | 6,241,000 | — | — |
| 2013-04-23 | $1.00 | $1.00 | 1,541,000 | — | — |
| 2013-04-22 | $0.97 | $0.97 | 1,864,000 | — | — |
| 2013-04-19 | $0.98 | $0.98 | 1,834,000 | — | — |
| 2013-04-18 | $0.98 | $0.98 | 1,621,000 | — | — |
| 2013-04-17 | $0.99 | $0.99 | 2,207,000 | — | — |
| 2013-04-16 | $1.02 | $1.02 | 2,113,000 | — | — |
| 2013-04-15 | $0.97 | $0.97 | 3,820,000 | — | — |
| 2013-04-12 | $1.01 | $1.01 | 2,764,000 | — | — |
| 2013-04-11 | $1.03 | $1.03 | 1,456,000 | — | — |
| 2013-04-10 | $1.04 | $1.04 | 1,617,000 | — | — |
| 2013-04-09 | $1.01 | $1.01 | 950,000 | — | — |
| 2013-04-08 | $1.02 | $1.02 | 1,114,000 | — | — |
| 2013-04-05 | $1.03 | $1.03 | 1,385,000 | — | — |
| 2013-04-04 | $1.06 | $1.06 | 1,306,000 | — | — |
| 2013-04-03 | $1.04 | $1.04 | 869,000 | — | — |
| 2013-04-02 | $1.07 | $1.07 | 757,000 | — | — |
| 2013-04-01 | $1.09 | $1.09 | 1,549,000 | — | — |
| 2013-03-28 | $1.13 | $1.13 | 980,000 | — | — |
| 2013-03-27 | $1.16 | $1.16 | 837,000 | — | — |
| 2013-03-26 | $1.14 | $1.14 | 1,604,000 | — | — |
| 2013-03-25 | $1.17 | $1.17 | 964,000 | — | — |
| 2013-03-22 | $1.17 | $1.17 | 806,000 | — | — |
| 2013-03-21 | $1.19 | $1.19 | 761,000 | — | — |
| 2013-03-20 | $1.21 | $1.21 | 1,046,000 | — | — |
| 2013-03-19 | $1.19 | $1.19 | 1,089,000 | — | — |
| 2013-03-18 | $1.17 | $1.17 | 1,076,000 | — | — |
| 2013-03-15 | $1.17 | $1.17 | 3,697,000 | — | — |
| 2013-03-14 | $1.16 | $1.16 | 1,929,000 | — | — |
| 2013-03-13 | $1.16 | $1.16 | 949,000 | — | — |
| 2013-03-12 | $1.16 | $1.16 | 1,633,000 | — | — |
| 2013-03-11 | $1.16 | $1.16 | 834,000 | — | — |
| 2013-03-08 | $1.16 | $1.16 | 999,000 | — | — |
| 2013-03-07 | $1.14 | $1.14 | 1,603,000 | — | — |
| 2013-03-06 | $1.16 | $1.16 | 1,028,000 | — | — |
| 2013-03-05 | $1.16 | $1.16 | 1,294,000 | — | — |
| 2013-03-04 | $1.16 | $1.16 | 1,168,000 | — | — |
| 2013-03-01 | $1.19 | $1.19 | 1,944,000 | — | — |
| 2013-02-28 | $1.17 | $1.17 | 1,811,000 | — | — |
| 2013-02-27 | $1.19 | $1.19 | 880,000 | — | — |
| 2013-02-26 | $1.19 | $1.19 | 719,000 | — | — |
| 2013-02-25 | $1.18 | $1.18 | 1,702,000 | — | — |
| 2013-02-22 | $1.19 | $1.19 | 2,664,000 | — | — |
| 2013-02-21 | $1.18 | $1.18 | 3,875,000 | — | — |
| 2013-02-20 | $1.24 | $1.24 | 3,611,000 | — | — |
| 2013-02-19 | $1.25 | $1.25 | 1,195,000 | — | — |
| 2013-02-15 | $1.25 | $1.25 | 1,549,000 | — | — |
| 2013-02-14 | $1.24 | $1.24 | 643,000 | — | — |
| 2013-02-13 | $1.25 | $1.25 | 910,000 | — | — |
| 2013-02-12 | $1.24 | $1.24 | 922,000 | — | — |
| 2013-02-11 | $1.27 | $1.27 | 1,056,000 | — | — |
| 2013-02-08 | $1.27 | $1.27 | 1,755,000 | — | — |
| 2013-02-07 | $1.27 | $1.27 | 2,665,000 | — | — |
| 2013-02-06 | $1.27 | $1.27 | 2,998,000 | — | — |
| 2013-02-05 | $1.24 | $1.24 | 3,846,000 | — | — |
| 2013-02-04 | $1.23 | $1.23 | 3,005,000 | — | — |
| 2013-02-01 | $1.26 | $1.26 | 2,707,000 | — | — |
| 2013-01-31 | $1.24 | $1.24 | 2,083,000 | — | — |
| 2013-01-30 | $1.23 | $1.23 | 2,230,000 | — | — |
| 2013-01-29 | $1.25 | $1.25 | 3,071,000 | — | — |
| 2013-01-28 | $1.26 | $1.26 | 2,886,000 | — | — |
| 2013-01-25 | $1.24 | $1.24 | 2,489,000 | — | — |
| 2013-01-24 | $1.25 | $1.25 | 5,824,000 | — | — |
| 2013-01-23 | $1.25 | $1.25 | 15,732,000 | — | — |
| 2013-01-22 | $1.05 | $1.05 | 1,506,000 | — | — |
| 2013-01-18 | $1.04 | $1.04 | 1,347,000 | — | — |
| 2013-01-17 | $1.01 | $1.01 | 1,075,000 | — | — |
| 2013-01-16 | $1.01 | $1.01 | 1,735,000 | — | — |
| 2013-01-15 | $1.00 | $1.00 | 1,658,000 | — | — |
| 2013-01-14 | $1.01 | $1.01 | 1,654,000 | — | — |
| 2013-01-11 | $1.00 | $1.00 | 2,609,000 | — | — |
| 2013-01-10 | $1.01 | $1.01 | 848,000 | — | — |
| 2013-01-09 | $1.01 | $1.01 | 1,666,000 | — | — |
| 2013-01-08 | $1.00 | $1.00 | 1,357,000 | — | — |
| 2013-01-07 | $1.05 | $1.05 | 1,042,000 | — | — |
| 2013-01-04 | $1.04 | $1.04 | 1,315,000 | — | — |
| 2013-01-03 | $1.03 | $1.03 | 3,192,000 | — | — |
| 2013-01-02 | $1.05 | $1.05 | 3,289,000 | — | — |