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
- 2010-05-03 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 | $9.00 | $9.00 | 2,610 | — | — |
| 2013-12-30 | $7.75 | $7.75 | 564 | — | — |
| 2013-12-27 | $8.25 | $8.25 | 154 | — | — |
| 2013-12-26 | $8.45 | $8.45 | 768 | — | — |
| 2013-12-24 | $8.25 | $8.25 | 394 | — | — |
| 2013-12-23 | $8.65 | $8.65 | 668 | — | — |
| 2013-12-20 | $8.70 | $8.70 | 396 | — | — |
| 2013-12-19 | $8.50 | $8.50 | 416 | — | — |
| 2013-12-18 | $8.25 | $8.25 | 5,572 | — | — |
| 2013-12-17 | $7.00 | $7.00 | 1,974 | — | — |
| 2013-12-16 | $6.40 | $6.40 | 1,318 | — | — |
| 2013-12-13 | $6.40 | $6.40 | 450 | — | — |
| 2013-12-12 | $7.50 | $7.50 | 974 | — | — |
| 2013-12-11 | $7.50 | $7.50 | 34 | — | — |
| 2013-12-10 | $7.90 | $7.90 | 376 | — | — |
| 2013-12-09 | $8.00 | $8.00 | 838 | — | — |
| 2013-12-06 | $7.50 | $7.50 | 1,120 | — | — |
| 2013-12-05 | $7.50 | $7.50 | 2,604 | — | — |
| 2013-12-04 | $7.55 | $7.55 | 592 | — | — |
| 2013-12-03 | $8.40 | $8.40 | 346 | — | — |
| 2013-12-02 | $7.50 | $7.50 | 494 | — | — |
| 2013-11-29 | $8.50 | $8.50 | 440 | — | — |
| 2013-11-27 | $8.50 | $8.50 | 822 | — | — |
| 2013-11-26 | $8.00 | $8.00 | 80 | — | — |
| 2013-11-25 | $8.25 | $8.25 | 2,298 | — | — |
| 2013-11-22 | $8.00 | $8.00 | 594 | — | — |
| 2013-11-21 | $8.00 | $8.00 | 764 | — | — |
| 2013-11-20 | $7.75 | $7.75 | 1,130 | — | — |
| 2013-11-19 | $7.25 | $7.25 | 56 | — | — |
| 2013-11-18 | $7.25 | $7.25 | 72 | — | — |
| 2013-11-15 | $8.00 | $8.00 | 570 | — | — |
| 2013-11-14 | $8.75 | $8.75 | 878 | — | — |
| 2013-11-13 | $8.75 | $8.75 | 1,926 | — | — |
| 2013-11-12 | $7.25 | $7.25 | 192 | — | — |
| 2013-11-11 | $7.50 | $7.50 | 554 | — | — |
| 2013-11-08 | $7.75 | $7.75 | 440 | — | — |
| 2013-11-07 | $7.00 | $7.00 | 176 | — | — |
| 2013-11-06 | $7.50 | $7.50 | 0 | — | — |
| 2013-11-05 | $7.50 | $7.50 | 872 | — | — |
| 2013-11-04 | $7.50 | $7.50 | 184 | — | — |
| 2013-11-01 | $7.90 | $7.90 | 2 | — | — |
| 2013-10-31 | $7.50 | $7.50 | 424 | — | — |
| 2013-10-30 | $7.75 | $7.75 | 200 | — | — |
| 2013-10-29 | $7.75 | $7.75 | 136 | — | — |
| 2013-10-28 | $8.25 | $8.25 | 486 | — | — |
| 2013-10-25 | $8.25 | $8.25 | 348 | — | — |
| 2013-10-24 | $8.25 | $8.25 | 472 | — | — |
| 2013-10-23 | $7.50 | $7.50 | 1,222 | — | — |
| 2013-10-22 | $8.00 | $8.00 | 344 | — | — |
| 2013-10-21 | $9.00 | $9.00 | 30 | — | — |
| 2013-10-18 | $7.50 | $7.50 | 1,866 | — | — |
| 2013-10-17 | $8.00 | $8.00 | 320 | — | — |
| 2013-10-16 | $7.50 | $7.50 | 1,000 | — | — |
| 2013-10-15 | $7.50 | $7.50 | 490 | — | — |
| 2013-10-14 | $8.00 | $8.00 | 132 | — | — |
| 2013-10-11 | $7.50 | $7.50 | 34 | — | — |
| 2013-10-10 | $8.00 | $8.00 | 424 | — | — |
| 2013-10-09 | $8.00 | $8.00 | 0 | — | — |
| 2013-10-08 | $8.00 | $8.00 | 382 | — | — |
| 2013-10-07 | $8.00 | $8.00 | 310 | — | — |
| 2013-10-04 | $7.50 | $7.50 | 1,266 | — | — |
| 2013-10-03 | $7.50 | $7.50 | 230 | — | — |
| 2013-10-02 | $9.00 | $9.00 | 0 | — | — |
| 2013-10-01 | $9.00 | $9.00 | 900 | — | — |
| 2013-09-30 | $8.50 | $8.50 | 442 | — | — |
| 2013-09-27 | $8.25 | $8.25 | 1,018 | — | — |
| 2013-09-26 | $7.60 | $7.60 | 962 | — | — |
| 2013-09-25 | $8.25 | $8.25 | 10 | — | — |
| 2013-09-24 | $8.95 | $8.95 | 1,002 | — | — |
| 2013-09-23 | $8.85 | $8.85 | 466 | — | — |
| 2013-09-20 | $8.25 | $8.25 | 508 | — | — |
| 2013-09-19 | $8.50 | $8.50 | 192 | — | — |
| 2013-09-18 | $8.85 | $8.85 | 256 | — | — |
| 2013-09-17 | $9.00 | $9.00 | 652 | — | — |
| 2013-09-16 | $9.00 | $9.00 | 60 | — | — |
| 2013-09-13 | $9.00 | $9.00 | 70 | — | — |
| 2013-09-12 | $8.50 | $8.50 | 78 | — | — |
| 2013-09-11 | $9.00 | $9.00 | 572 | — | — |
| 2013-09-10 | $9.00 | $9.00 | 8 | — | — |
| 2013-09-09 | $9.00 | $9.00 | 658 | — | — |
| 2013-09-06 | $9.00 | $9.00 | 10 | — | — |
| 2013-09-05 | $7.75 | $7.75 | 330 | — | — |
| 2013-09-04 | $7.50 | $7.50 | 246 | — | — |
| 2013-09-03 | $7.25 | $7.25 | 30 | — | — |
| 2013-08-30 | $8.75 | $8.75 | 1,626 | — | — |
| 2013-08-29 | $9.25 | $9.25 | 582 | — | — |
| 2013-08-28 | $9.50 | $9.50 | 1,870 | — | — |
| 2013-08-27 | $10.45 | $10.45 | 936 | — | — |
| 2013-08-26 | $10.00 | $10.00 | 518 | — | — |
| 2013-08-23 | $9.00 | $9.00 | 1,970 | — | — |
| 2013-08-22 | $10.25 | $10.25 | 644 | — | — |
| 2013-08-21 | $10.25 | $10.25 | 246 | — | — |
| 2013-08-20 | $10.25 | $10.25 | 4,450 | — | — |
| 2013-08-19 | $10.00 | $10.00 | 140 | — | — |
| 2013-08-16 | $9.75 | $9.75 | 284 | — | — |
| 2013-08-15 | $10.25 | $10.25 | 240 | — | — |
| 2013-08-14 | $10.00 | $10.00 | 492 | — | — |
| 2013-08-13 | $9.55 | $9.55 | 40 | — | — |
| 2013-08-12 | $9.55 | $9.55 | 624 | — | — |
| 2013-08-09 | $10.00 | $10.00 | 34 | — | — |
| 2013-08-08 | $9.50 | $9.50 | 0 | — | — |
| 2013-08-07 | $9.50 | $9.50 | 50 | — | — |
| 2013-08-06 | $9.50 | $9.50 | 216 | — | — |
| 2013-08-05 | $10.50 | $10.50 | 118 | — | — |
| 2013-08-02 | $11.25 | $11.25 | 338 | — | — |
| 2013-08-01 | $11.00 | $11.00 | 1,390 | — | — |
| 2013-07-31 | $10.00 | $10.00 | 86 | — | — |
| 2013-07-30 | $11.25 | $11.25 | 904 | — | — |
| 2013-07-29 | $11.00 | $11.00 | 16 | — | — |
| 2013-07-26 | $10.50 | $10.50 | 10 | — | — |
| 2013-07-25 | $10.50 | $10.50 | 924 | — | — |
| 2013-07-24 | $9.25 | $9.25 | 40 | — | — |
| 2013-07-23 | $9.25 | $9.25 | 28 | — | — |
| 2013-07-22 | $9.25 | $9.25 | 60 | — | — |
| 2013-07-19 | $9.25 | $9.25 | 1,040 | — | — |
| 2013-07-18 | $9.35 | $9.35 | 152 | — | — |
| 2013-07-17 | $9.30 | $9.30 | 92 | — | — |
| 2013-07-16 | $9.25 | $9.25 | 160 | — | — |
| 2013-07-15 | $10.50 | $10.50 | 2,068 | — | — |
| 2013-07-12 | $10.75 | $10.75 | 696 | — | — |
| 2013-07-11 | $9.25 | $9.25 | 228 | — | — |
| 2013-07-10 | $10.50 | $10.50 | 302 | — | — |
| 2013-07-09 | $10.50 | $10.50 | 260 | — | — |
| 2013-07-08 | $11.00 | $11.00 | 0 | — | — |
| 2013-07-05 | $11.00 | $11.00 | 40 | — | — |
| 2013-07-03 | $10.00 | $10.00 | 18 | — | — |
| 2013-07-02 | $9.00 | $9.00 | 620 | — | — |
| 2013-07-01 | $10.00 | $10.00 | 194 | — | — |
| 2013-06-28 | $10.50 | $10.50 | 108 | — | — |
| 2013-06-27 | $10.50 | $10.50 | 186 | — | — |
| 2013-06-26 | $10.50 | $10.50 | 0 | — | — |
| 2013-06-25 | $10.50 | $10.50 | 14 | — | — |
| 2013-06-24 | $9.00 | $9.00 | 100 | — | — |
| 2013-06-21 | $10.00 | $10.00 | 40 | — | — |
| 2013-06-20 | $9.00 | $9.00 | 184 | — | — |
| 2013-06-19 | $10.50 | $10.50 | 126 | — | — |
| 2013-06-18 | $9.00 | $9.00 | 24 | — | — |
| 2013-06-17 | $9.00 | $9.00 | 508 | — | — |
| 2013-06-14 | $9.95 | $9.95 | 226 | — | — |
| 2013-06-13 | $9.75 | $9.75 | 8 | — | — |
| 2013-06-12 | $10.00 | $10.00 | 976 | — | — |
| 2013-06-11 | $10.00 | $10.00 | 176 | — | — |
| 2013-06-10 | $10.00 | $10.00 | 310 | — | — |
| 2013-06-07 | $11.00 | $11.00 | 356 | — | — |
| 2013-06-06 | $10.00 | $10.00 | 0 | — | — |
| 2013-06-05 | $10.00 | $10.00 | 1,092 | — | — |
| 2013-06-04 | $9.75 | $9.75 | 114 | — | — |
| 2013-06-03 | $10.00 | $10.00 | 48 | — | — |
| 2013-05-31 | $10.00 | $10.00 | 0 | — | — |
| 2013-05-30 | $10.00 | $10.00 | 960 | — | — |
| 2013-05-29 | $10.50 | $10.50 | 434 | — | — |
| 2013-05-28 | $9.50 | $9.50 | 114 | — | — |
| 2013-05-24 | $10.50 | $10.50 | 414 | — | — |
| 2013-05-23 | $9.25 | $9.25 | 746 | — | — |
| 2013-05-22 | $10.50 | $10.50 | 212 | — | — |
| 2013-05-21 | $10.00 | $10.00 | 1,212 | — | — |
| 2013-05-20 | $10.50 | $10.50 | 904 | — | — |
| 2013-05-17 | $9.95 | $9.95 | 72 | — | — |
| 2013-05-16 | $8.05 | $8.05 | 362 | — | — |
| 2013-05-15 | $9.95 | $9.95 | 578 | — | — |
| 2013-05-14 | $9.00 | $9.00 | 236 | — | — |
| 2013-05-13 | $8.00 | $8.00 | 452 | — | — |
| 2013-05-10 | $8.00 | $8.00 | 352 | — | — |
| 2013-05-09 | $8.50 | $8.50 | 514 | — | — |
| 2013-05-08 | $8.50 | $8.50 | 84 | — | — |
| 2013-05-07 | $8.50 | $8.50 | 20 | — | — |
| 2013-05-06 | $8.50 | $8.50 | 42 | — | — |
| 2013-05-03 | $8.50 | $8.50 | 136 | — | — |
| 2013-05-02 | $9.00 | $9.00 | 144 | — | — |
| 2013-05-01 | $9.00 | $9.00 | 0 | — | — |
| 2013-04-30 | $9.00 | $9.00 | 3,638 | — | — |
| 2013-04-29 | $9.00 | $9.00 | 290 | — | — |
| 2013-04-26 | $9.00 | $9.00 | 0 | — | — |
| 2013-04-25 | $9.00 | $9.00 | 694 | — | — |
| 2013-04-24 | $9.00 | $9.00 | 410 | — | — |
| 2013-04-23 | $9.00 | $9.00 | 694 | — | — |
| 2013-04-22 | $9.25 | $9.25 | 988 | — | — |
| 2013-04-19 | $10.05 | $10.05 | 110 | — | — |
| 2013-04-18 | $11.50 | $11.50 | 1,034 | — | — |
| 2013-04-17 | $10.05 | $10.05 | 138 | — | — |
| 2013-04-16 | $10.05 | $10.05 | 308 | — | — |
| 2013-04-15 | $9.50 | $9.50 | 142 | — | — |
| 2013-04-12 | $11.00 | $11.00 | 708 | — | — |
| 2013-04-11 | $9.75 | $9.75 | 230 | — | — |
| 2013-04-10 | $9.50 | $9.50 | 68 | — | — |
| 2013-04-09 | $12.45 | $12.45 | 500 | — | — |
| 2013-04-08 | $12.00 | $12.00 | 142 | — | — |
| 2013-04-05 | $9.55 | $9.55 | 1,010 | — | — |
| 2013-04-04 | $12.50 | $12.50 | 286 | — | — |
| 2013-04-03 | $9.00 | $9.00 | 2 | — | — |
| 2013-04-02 | $10.50 | $10.50 | 196 | — | — |
| 2013-04-01 | $11.25 | $11.25 | 310 | — | — |
| 2013-03-28 | $10.00 | $10.00 | 0 | — | — |
| 2013-03-27 | $10.00 | $10.00 | 430 | — | — |
| 2013-03-26 | $10.00 | $10.00 | 98 | — | — |
| 2013-03-25 | $10.00 | $10.00 | 756 | — | — |
| 2013-03-22 | $10.00 | $10.00 | 722 | — | — |
| 2013-03-21 | $10.00 | $10.00 | 422 | — | — |
| 2013-03-20 | $10.50 | $10.50 | 594 | — | — |
| 2013-03-19 | $10.50 | $10.50 | 178 | — | — |
| 2013-03-18 | $12.50 | $12.50 | 96 | — | — |
| 2013-03-15 | $12.00 | $12.00 | 4 | — | — |
| 2013-03-14 | $12.00 | $12.00 | 254 | — | — |
| 2013-03-13 | $12.00 | $12.00 | 340 | — | — |
| 2013-03-12 | $10.00 | $10.00 | 610 | — | — |
| 2013-03-11 | $9.50 | $9.50 | 6,928 | — | — |
| 2013-03-08 | $10.50 | $10.50 | 390 | — | — |
| 2013-03-07 | $11.50 | $11.50 | 54 | — | — |
| 2013-03-06 | $12.50 | $12.50 | 308 | — | — |
| 2013-03-05 | $12.50 | $12.50 | 422 | — | — |
| 2013-03-04 | $13.45 | $13.45 | 590 | — | — |
| 2013-03-01 | $13.50 | $13.50 | 272 | — | — |
| 2013-02-28 | $11.50 | $11.50 | 70 | — | — |
| 2013-02-27 | $12.75 | $12.75 | 690 | — | — |
| 2013-02-26 | $12.75 | $12.75 | 502 | — | — |
| 2013-02-25 | $13.50 | $13.50 | 120 | — | — |
| 2013-02-22 | $13.50 | $13.50 | 100 | — | — |
| 2013-02-21 | $13.75 | $13.75 | 106 | — | — |
| 2013-02-20 | $13.75 | $13.75 | 326 | — | — |
| 2013-02-19 | $12.50 | $12.50 | 628 | — | — |
| 2013-02-15 | $12.50 | $12.50 | 148 | — | — |
| 2013-02-14 | $12.75 | $12.75 | 262 | — | — |
| 2013-02-13 | $11.50 | $11.50 | 96 | — | — |
| 2013-02-12 | $12.00 | $12.00 | 2,854 | — | — |
| 2013-02-11 | $13.00 | $13.00 | 1,048 | — | — |
| 2013-02-08 | $13.00 | $13.00 | 682 | — | — |
| 2013-02-07 | $13.00 | $13.00 | 94 | — | — |
| 2013-02-06 | $14.00 | $14.00 | 648 | — | — |
| 2013-02-05 | $14.00 | $14.00 | 2,228 | — | — |
| 2013-02-04 | $14.50 | $14.50 | 3,546 | — | — |
| 2013-02-01 | $11.50 | $11.50 | 1,214 | — | — |
| 2013-01-31 | $11.00 | $11.00 | 3,184 | — | — |
| 2013-01-30 | $9.00 | $9.00 | 220 | — | — |
| 2013-01-29 | $8.75 | $8.75 | 1,036 | — | — |
| 2013-01-28 | $9.00 | $9.00 | 1,590 | — | — |
| 2013-01-25 | $9.95 | $9.95 | 714 | — | — |
| 2013-01-24 | $9.00 | $9.00 | 492 | — | — |
| 2013-01-23 | $9.00 | $9.00 | 946 | — | — |
| 2013-01-22 | $8.75 | $8.75 | 746 | — | — |
| 2013-01-18 | $9.50 | $9.50 | 320 | — | — |
| 2013-01-17 | $9.50 | $9.50 | 890 | — | — |
| 2013-01-16 | $9.50 | $9.50 | 304 | — | — |
| 2013-01-15 | $9.00 | $9.00 | 370 | — | — |
| 2013-01-14 | $8.75 | $8.75 | 320 | — | — |
| 2013-01-11 | $8.50 | $8.50 | 432 | — | — |
| 2013-01-10 | $8.00 | $8.00 | 140 | — | — |
| 2013-01-09 | $9.00 | $9.00 | 426 | — | — |
| 2013-01-08 | $8.75 | $8.75 | 754 | — | — |
| 2013-01-07 | $8.00 | $8.00 | 358 | — | — |
| 2013-01-04 | $8.00 | $8.00 | 466 | — | — |
| 2013-01-03 | $8.75 | $8.75 | 0 | — | — |
| 2013-01-02 | $8.75 | $8.75 | 122 | — | — |