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
- 1989-11-22 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 | $8.40 | $8.40 | 1,607 | — | — |
| 2013-12-30 | $8.40 | $8.40 | 850 | — | — |
| 2013-12-27 | $8.40 | $8.40 | 1,521 | — | — |
| 2013-12-26 | $8.40 | $8.40 | 2,036 | — | — |
| 2013-12-24 | $8.40 | $8.40 | 5,036 | — | — |
| 2013-12-23 | $8.26 | $8.26 | 5,457 | — | — |
| 2013-12-20 | $8.40 | $8.40 | 3,607 | — | — |
| 2013-12-19 | $8.40 | $8.40 | 1,336 | — | — |
| 2013-12-18 | $8.40 | $8.40 | 1,643 | — | — |
| 2013-12-17 | $8.54 | $8.54 | 14,829 | — | — |
| 2013-12-16 | $7.84 | $7.84 | 4,221 | — | — |
| 2013-12-13 | $8.26 | $8.26 | 3,421 | — | — |
| 2013-12-12 | $8.40 | $8.40 | 4,464 | — | — |
| 2013-12-11 | $8.40 | $8.40 | 2,314 | — | — |
| 2013-12-10 | $8.54 | $8.54 | 2,114 | — | — |
| 2013-12-09 | $8.40 | $8.40 | 6,986 | — | — |
| 2013-12-06 | $8.12 | $8.12 | 7,036 | — | — |
| 2013-12-05 | $8.68 | $8.68 | 13,986 | — | — |
| 2013-12-04 | $9.80 | $9.80 | 1,971 | — | — |
| 2013-12-03 | $10.78 | $10.78 | 3,914 | — | — |
| 2013-12-02 | $10.92 | $10.92 | 1,350 | — | — |
| 2013-11-29 | $10.78 | $10.78 | 3,750 | — | — |
| 2013-11-27 | $11.48 | $11.48 | 2,036 | — | — |
| 2013-11-26 | $11.20 | $11.20 | 3,171 | — | — |
| 2013-11-25 | $11.20 | $11.20 | 1,407 | — | — |
| 2013-11-22 | $11.06 | $11.06 | 2,571 | — | — |
| 2013-11-21 | $11.06 | $11.06 | 7,014 | — | — |
| 2013-11-20 | $10.92 | $10.92 | 10,464 | — | — |
| 2013-11-19 | $10.64 | $10.64 | 9,143 | — | — |
| 2013-11-18 | $9.80 | $9.80 | 2,329 | — | — |
| 2013-11-15 | $9.80 | $9.80 | 7,229 | — | — |
| 2013-11-14 | $10.64 | $10.64 | 1,529 | — | — |
| 2013-11-13 | $11.20 | $11.20 | 4,143 | — | — |
| 2013-11-12 | $11.76 | $11.76 | 1,421 | — | — |
| 2013-11-11 | $12.32 | $12.32 | 4,014 | — | — |
| 2013-11-08 | $12.46 | $12.46 | 20,421 | — | — |
| 2013-11-07 | $13.72 | $13.72 | 1,350 | — | — |
| 2013-11-06 | $14.00 | $14.00 | 2,964 | — | — |
| 2013-11-05 | $15.82 | $15.82 | 4,157 | — | — |
| 2013-11-04 | $17.50 | $17.50 | 9,986 | — | — |
| 2013-11-01 | $17.50 | $17.50 | 5,864 | — | — |
| 2013-10-31 | $17.08 | $17.08 | 3,129 | — | — |
| 2013-10-30 | $18.20 | $18.20 | 4,114 | — | — |
| 2013-10-29 | $19.60 | $19.60 | 1,707 | — | — |
| 2013-10-28 | $18.20 | $18.20 | 4,821 | — | — |
| 2013-10-25 | $14.98 | $14.98 | 30,379 | — | — |
| 2013-10-24 | $19.32 | $19.32 | 14,400 | — | — |
| 2013-10-23 | $15.82 | $15.82 | 6,521 | — | — |
| 2013-10-22 | $13.30 | $13.30 | 2,600 | — | — |
| 2013-10-21 | $12.60 | $12.60 | 1,214 | — | — |
| 2013-10-18 | $11.90 | $11.90 | 1,164 | — | — |
| 2013-10-17 | $11.62 | $11.62 | 2,443 | — | — |
| 2013-10-16 | $12.04 | $12.04 | 293 | — | — |
| 2013-10-15 | $12.18 | $12.18 | 1,521 | — | — |
| 2013-10-14 | $11.90 | $11.90 | 193 | — | — |
| 2013-10-11 | $11.90 | $11.90 | 1,036 | — | — |
| 2013-10-10 | $11.34 | $11.34 | 3,636 | — | — |
| 2013-10-09 | $11.34 | $11.34 | 764 | — | — |
| 2013-10-08 | $11.20 | $11.20 | 564 | — | — |
| 2013-10-07 | $11.62 | $11.62 | 1,086 | — | — |
| 2013-10-04 | $11.62 | $11.62 | 1,786 | — | — |
| 2013-10-03 | $11.20 | $11.20 | 2,386 | — | — |
| 2013-10-02 | $11.62 | $11.62 | 514 | — | — |
| 2013-10-01 | $11.20 | $11.20 | 1,836 | — | — |
| 2013-09-30 | $11.20 | $11.20 | 357 | — | — |
| 2013-09-27 | $11.20 | $11.20 | 1,086 | — | — |
| 2013-09-26 | $11.20 | $11.20 | 214 | — | — |
| 2013-09-25 | $10.92 | $10.92 | 543 | — | — |
| 2013-09-24 | $11.20 | $11.20 | 400 | — | — |
| 2013-09-23 | $10.92 | $10.92 | 1,107 | — | — |
| 2013-09-20 | $10.92 | $10.92 | 357 | — | — |
| 2013-09-19 | $10.92 | $10.92 | 307 | — | — |
| 2013-09-18 | $11.34 | $11.34 | 864 | — | — |
| 2013-09-17 | $10.92 | $10.92 | 2,050 | — | — |
| 2013-09-16 | $11.06 | $11.06 | 464 | — | — |
| 2013-09-13 | $10.64 | $10.64 | 100 | — | — |
| 2013-09-12 | $10.78 | $10.78 | 1,693 | — | — |
| 2013-09-11 | $10.78 | $10.78 | 886 | — | — |
| 2013-09-10 | $10.50 | $10.50 | 450 | — | — |
| 2013-09-09 | $10.78 | $10.78 | 43 | — | — |
| 2013-09-06 | $10.78 | $10.78 | 1,164 | — | — |
| 2013-09-05 | $10.50 | $10.50 | 1,207 | — | — |
| 2013-09-04 | $10.22 | $10.22 | 1,186 | — | — |
| 2013-09-03 | $10.50 | $10.50 | 1,264 | — | — |
| 2013-08-30 | $10.78 | $10.78 | 1,779 | — | — |
| 2013-08-29 | $10.08 | $10.08 | 3,286 | — | — |
| 2013-08-28 | $10.78 | $10.78 | 1,636 | — | — |
| 2013-08-27 | $9.66 | $9.66 | 700 | — | — |
| 2013-08-26 | $9.52 | $9.52 | 371 | — | — |
| 2013-08-23 | $9.66 | $9.66 | 450 | — | — |
| 2013-08-22 | $9.66 | $9.66 | 18,493 | — | — |
| 2013-08-21 | $12.18 | $12.18 | 16,850 | — | — |
| 2013-08-20 | $10.22 | $10.22 | 6,021 | — | — |
| 2013-08-19 | $8.82 | $8.82 | 1,971 | — | — |
| 2013-08-16 | $7.98 | $7.98 | 6,079 | — | — |
| 2013-08-15 | $7.98 | $7.98 | 2,079 | — | — |
| 2013-08-14 | $7.70 | $7.70 | 13,764 | — | — |
| 2013-08-13 | $6.58 | $6.58 | 19,371 | — | — |
| 2013-08-12 | $6.86 | $6.86 | 3,621 | — | — |
| 2013-08-09 | $6.58 | $6.58 | 1,743 | — | — |
| 2013-08-08 | $6.02 | $6.02 | 5,243 | — | — |
| 2013-08-07 | $6.02 | $6.02 | 7 | — | — |
| 2013-08-06 | $6.02 | $6.02 | 5,450 | — | — |
| 2013-08-05 | $5.74 | $5.74 | 186 | — | — |
| 2013-08-02 | $5.74 | $5.74 | 943 | — | — |
| 2013-08-01 | $5.88 | $5.88 | 1,057 | — | — |
| 2013-07-31 | $5.88 | $5.88 | 14 | — | — |
| 2013-07-30 | $5.88 | $5.88 | 1,921 | — | — |
| 2013-07-29 | $5.74 | $5.74 | 0 | — | — |
| 2013-07-26 | $5.74 | $5.74 | 4,971 | — | — |
| 2013-07-25 | $5.88 | $5.88 | 1,264 | — | — |
| 2013-07-24 | $5.32 | $5.32 | 257 | — | — |
| 2013-07-23 | $5.88 | $5.88 | 2,736 | — | — |
| 2013-07-22 | $5.46 | $5.46 | 2,800 | — | — |
| 2013-07-19 | $5.60 | $5.60 | 1,550 | — | — |
| 2013-07-18 | $5.60 | $5.60 | 1,614 | — | — |
| 2013-07-17 | $5.46 | $5.46 | 186 | — | — |
| 2013-07-16 | $5.46 | $5.46 | 1,464 | — | — |
| 2013-07-15 | $5.32 | $5.32 | 86 | — | — |
| 2013-07-12 | $5.32 | $5.32 | 886 | — | — |
| 2013-07-11 | $5.04 | $5.04 | 464 | — | — |
| 2013-07-10 | $5.04 | $5.04 | 200 | — | — |
| 2013-07-09 | $5.18 | $5.18 | 286 | — | — |
| 2013-07-08 | $5.18 | $5.18 | 107 | — | — |
| 2013-07-05 | $5.18 | $5.18 | 543 | — | — |
| 2013-07-03 | $5.18 | $5.18 | 536 | — | — |
| 2013-07-02 | $5.18 | $5.18 | 157 | — | — |
| 2013-07-01 | $5.04 | $5.04 | 457 | — | — |
| 2013-06-28 | $5.04 | $5.04 | 21 | — | — |
| 2013-06-27 | $5.04 | $5.04 | 171 | — | — |
| 2013-06-26 | $5.04 | $5.04 | 171 | — | — |
| 2013-06-25 | $5.04 | $5.04 | 929 | — | — |
| 2013-06-24 | $5.04 | $5.04 | 1,500 | — | — |
| 2013-06-21 | $5.04 | $5.04 | 1,393 | — | — |
| 2013-06-20 | $4.90 | $4.90 | 1,207 | — | — |
| 2013-06-19 | $5.04 | $5.04 | 571 | — | — |
| 2013-06-18 | $5.32 | $5.32 | 0 | — | — |
| 2013-06-17 | $5.32 | $5.32 | 86 | — | — |
| 2013-06-14 | $5.32 | $5.32 | 107 | — | — |
| 2013-06-13 | $5.04 | $5.04 | 457 | — | — |
| 2013-06-12 | $5.04 | $5.04 | 736 | — | — |
| 2013-06-11 | $4.90 | $4.90 | 64 | — | — |
| 2013-06-10 | $5.04 | $5.04 | 1,964 | — | — |
| 2013-06-07 | $5.04 | $5.04 | 179 | — | — |
| 2013-06-06 | $5.04 | $5.04 | 786 | — | — |
| 2013-06-05 | $5.04 | $5.04 | 407 | — | — |
| 2013-06-04 | $5.04 | $5.04 | 0 | — | — |
| 2013-06-03 | $5.04 | $5.04 | 686 | — | — |
| 2013-05-31 | $5.04 | $5.04 | 500 | — | — |
| 2013-05-30 | $5.46 | $5.46 | 0 | — | — |
| 2013-05-29 | $5.46 | $5.46 | 400 | — | — |
| 2013-05-28 | $5.04 | $5.04 | 343 | — | — |
| 2013-05-24 | $4.90 | $4.90 | 21 | — | — |
| 2013-05-23 | $4.76 | $4.76 | 707 | — | — |
| 2013-05-22 | $5.18 | $5.18 | 236 | — | — |
| 2013-05-21 | $5.32 | $5.32 | 6,464 | — | — |
| 2013-05-20 | $5.74 | $5.74 | 14,179 | — | — |
| 2013-05-17 | $4.34 | $4.34 | 129 | — | — |
| 2013-05-16 | $4.20 | $4.20 | 600 | — | — |
| 2013-05-15 | $4.62 | $4.62 | 86 | — | — |
| 2013-05-14 | $4.62 | $4.62 | 600 | — | — |
| 2013-05-13 | $4.34 | $4.34 | 1,336 | — | — |
| 2013-05-10 | $4.20 | $4.20 | 479 | — | — |
| 2013-05-09 | $4.48 | $4.48 | 393 | — | — |
| 2013-05-08 | $4.20 | $4.20 | 2,821 | — | — |
| 2013-05-07 | $4.76 | $4.76 | 1,929 | — | — |
| 2013-05-06 | $4.62 | $4.62 | 714 | — | — |
| 2013-05-03 | $4.20 | $4.20 | 79 | — | — |
| 2013-05-02 | $4.76 | $4.76 | 986 | — | — |
| 2013-05-01 | $4.76 | $4.76 | 143 | — | — |
| 2013-04-30 | $4.20 | $4.20 | 1,214 | — | — |
| 2013-04-29 | $4.06 | $4.06 | 629 | — | — |
| 2013-04-26 | $4.06 | $4.06 | 121 | — | — |
| 2013-04-25 | $4.62 | $4.62 | 457 | — | — |
| 2013-04-24 | $4.62 | $4.62 | 179 | — | — |
| 2013-04-23 | $4.20 | $4.20 | 179 | — | — |
| 2013-04-22 | $4.06 | $4.06 | 57 | — | — |
| 2013-04-19 | $4.20 | $4.20 | 1,707 | — | — |
| 2013-04-18 | $4.20 | $4.20 | 14 | — | — |
| 2013-04-17 | $4.20 | $4.20 | 2,150 | — | — |
| 2013-04-16 | $4.20 | $4.20 | 36 | — | — |
| 2013-04-15 | $4.20 | $4.20 | 2,307 | — | — |
| 2013-04-12 | $4.76 | $4.76 | 157 | — | — |
| 2013-04-11 | $4.76 | $4.76 | 1,014 | — | — |
| 2013-04-10 | $4.20 | $4.20 | 57 | — | — |
| 2013-04-09 | $4.76 | $4.76 | 450 | — | — |
| 2013-04-08 | $4.20 | $4.20 | 6,471 | — | — |
| 2013-04-05 | $4.48 | $4.48 | 36 | — | — |
| 2013-04-04 | $4.34 | $4.34 | 1,214 | — | — |
| 2013-04-03 | $4.34 | $4.34 | 16,107 | — | — |
| 2013-04-02 | $4.20 | $4.20 | 1,214 | — | — |
| 2013-04-01 | $4.06 | $4.06 | 1,500 | — | — |
| 2013-03-28 | $4.06 | $4.06 | 2,357 | — | — |
| 2013-03-27 | $4.06 | $4.06 | 1,321 | — | — |
| 2013-03-26 | $4.20 | $4.20 | 307 | — | — |
| 2013-03-25 | $4.06 | $4.06 | 36 | — | — |
| 2013-03-22 | $4.06 | $4.06 | 607 | — | — |
| 2013-03-21 | $4.06 | $4.06 | 971 | — | — |
| 2013-03-20 | $4.06 | $4.06 | 186 | — | — |
| 2013-03-19 | $4.34 | $4.34 | 786 | — | — |
| 2013-03-18 | $3.92 | $3.92 | 607 | — | — |
| 2013-03-15 | $4.20 | $4.20 | 11,100 | — | — |
| 2013-03-14 | $3.64 | $3.64 | 29 | — | — |
| 2013-03-13 | $4.20 | $4.20 | 0 | — | — |
| 2013-03-12 | $4.20 | $4.20 | 7,871 | — | — |
| 2013-03-11 | $3.92 | $3.92 | 12,793 | — | — |
| 2013-03-08 | $4.20 | $4.20 | 1,214 | — | — |
| 2013-03-07 | $4.20 | $4.20 | 393 | — | — |
| 2013-03-06 | $4.06 | $4.06 | 8,621 | — | — |
| 2013-03-05 | $3.50 | $3.50 | 5,043 | — | — |
| 2013-03-04 | $3.78 | $3.78 | 1,979 | — | — |
| 2013-03-01 | $3.78 | $3.78 | 700 | — | — |
| 2013-02-28 | $3.78 | $3.78 | 1,507 | — | — |
| 2013-02-27 | $3.92 | $3.92 | 6,586 | — | — |
| 2013-02-26 | $4.06 | $4.06 | 2,143 | — | — |
| 2013-02-25 | $4.06 | $4.06 | 257 | — | — |
| 2013-02-22 | $4.20 | $4.20 | 479 | — | — |
| 2013-02-21 | $4.48 | $4.48 | 64 | — | — |
| 2013-02-20 | $4.20 | $4.20 | 15,807 | — | — |
| 2013-02-19 | $5.04 | $5.04 | 1,779 | — | — |
| 2013-02-15 | $4.34 | $4.34 | 414 | — | — |
| 2013-02-14 | $4.20 | $4.20 | 2,300 | — | — |
| 2013-02-13 | $4.06 | $4.06 | 1,479 | — | — |
| 2013-02-12 | $5.18 | $5.18 | 536 | — | — |
| 2013-02-11 | $4.90 | $4.90 | 1,743 | — | — |
| 2013-02-08 | $4.20 | $4.20 | 464 | — | — |
| 2013-02-07 | $3.92 | $3.92 | 529 | — | — |
| 2013-02-06 | $4.90 | $4.90 | 21 | — | — |
| 2013-02-05 | $3.78 | $3.78 | 514 | — | — |
| 2013-02-04 | $3.50 | $3.50 | 3,886 | — | — |
| 2013-02-01 | $4.48 | $4.48 | 1,036 | — | — |
| 2013-01-31 | $3.92 | $3.92 | 1,793 | — | — |
| 2013-01-30 | $3.50 | $3.50 | 2,807 | — | — |
| 2013-01-29 | $3.92 | $3.92 | 2,421 | — | — |
| 2013-01-28 | $3.92 | $3.92 | 1,029 | — | — |
| 2013-01-25 | $3.92 | $3.92 | 1,893 | — | — |
| 2013-01-24 | $3.92 | $3.92 | 2,564 | — | — |
| 2013-01-23 | $4.20 | $4.20 | 1,471 | — | — |
| 2013-01-22 | $3.78 | $3.78 | 14,186 | — | — |
| 2013-01-18 | $5.18 | $5.18 | 314 | — | — |
| 2013-01-17 | $5.88 | $5.88 | 721 | — | — |
| 2013-01-16 | $5.60 | $5.60 | 3,007 | — | — |
| 2013-01-15 | $5.18 | $5.18 | 357 | — | — |
| 2013-01-14 | $4.90 | $4.90 | 421 | — | — |
| 2013-01-11 | $5.88 | $5.88 | 807 | — | — |
| 2013-01-10 | $4.48 | $4.48 | 29 | — | — |
| 2013-01-09 | $5.32 | $5.32 | 1,421 | — | — |
| 2013-01-08 | $5.04 | $5.04 | 586 | — | — |
| 2013-01-07 | $4.90 | $4.90 | 5,786 | — | — |
| 2013-01-04 | $4.62 | $4.62 | 7 | — | — |
| 2013-01-03 | $4.76 | $4.76 | 71 | — | — |
| 2013-01-02 | $4.76 | $4.76 | 386 | — | — |