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
- 1984-09-07 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 | $6.24 | $6.24 | 475 | — | — |
| 2013-12-30 | $6.32 | $6.32 | 213 | — | — |
| 2013-12-27 | $6.32 | $6.32 | 0 | — | — |
| 2013-12-26 | $6.32 | $6.32 | 900 | — | — |
| 2013-12-24 | $6.16 | $6.16 | 63 | — | — |
| 2013-12-23 | $6.40 | $6.40 | 2,125 | — | — |
| 2013-12-20 | $6.48 | $6.48 | 938 | — | — |
| 2013-12-19 | $6.16 | $6.16 | 0 | — | — |
| 2013-12-18 | $6.16 | $6.16 | 0 | — | — |
| 2013-12-17 | $6.16 | $6.16 | 150 | — | — |
| 2013-12-16 | $6.56 | $6.56 | 938 | — | — |
| 2013-12-13 | $6.64 | $6.64 | 0 | — | — |
| 2013-12-12 | $6.64 | $6.64 | 0 | — | — |
| 2013-12-11 | $6.64 | $6.64 | 125 | — | — |
| 2013-12-10 | $6.88 | $6.88 | 63 | — | — |
| 2013-12-09 | $6.88 | $6.88 | 5,450 | — | — |
| 2013-12-06 | $6.56 | $6.56 | 0 | — | — |
| 2013-12-05 | $6.56 | $6.56 | 2,538 | — | — |
| 2013-12-04 | $6.56 | $6.56 | 250 | — | — |
| 2013-12-03 | $6.88 | $6.88 | 1,563 | — | — |
| 2013-12-02 | $6.56 | $6.56 | 563 | — | — |
| 2013-11-29 | $6.80 | $6.80 | 375 | — | — |
| 2013-11-27 | $6.80 | $6.80 | 0 | — | — |
| 2013-11-26 | $6.80 | $6.80 | 0 | — | — |
| 2013-11-25 | $6.80 | $6.80 | 525 | — | — |
| 2013-11-22 | $6.80 | $6.80 | 0 | — | — |
| 2013-11-21 | $6.80 | $6.80 | 0 | — | — |
| 2013-11-20 | $6.80 | $6.80 | 0 | — | — |
| 2013-11-19 | $6.80 | $6.80 | 150 | — | — |
| 2013-11-18 | $6.80 | $6.80 | 400 | — | — |
| 2013-11-15 | $6.72 | $6.72 | 0 | — | — |
| 2013-11-14 | $6.72 | $6.72 | 0 | — | — |
| 2013-11-13 | $6.72 | $6.72 | 0 | — | — |
| 2013-11-12 | $6.72 | $6.72 | 0 | — | — |
| 2013-11-11 | $6.72 | $6.72 | 0 | — | — |
| 2013-11-08 | $6.72 | $6.72 | 325 | — | — |
| 2013-11-07 | $7.44 | $7.44 | 125 | — | — |
| 2013-11-06 | $7.44 | $7.44 | 175 | — | — |
| 2013-11-05 | $7.52 | $7.52 | 0 | — | — |
| 2013-11-04 | $7.52 | $7.52 | 0 | — | — |
| 2013-11-01 | $7.52 | $7.52 | 0 | — | — |
| 2013-10-31 | $7.52 | $7.52 | 188 | — | — |
| 2013-10-30 | $6.56 | $6.56 | 125 | — | — |
| 2013-10-29 | $6.56 | $6.56 | 613 | — | — |
| 2013-10-28 | $6.80 | $6.80 | 388 | — | — |
| 2013-10-25 | $7.60 | $7.60 | 0 | — | — |
| 2013-10-24 | $7.60 | $7.60 | 1,063 | — | — |
| 2013-10-23 | $5.60 | $5.60 | 750 | — | — |
| 2013-10-22 | $5.68 | $5.68 | 2,725 | — | — |
| 2013-10-21 | $6.40 | $6.40 | 0 | — | — |
| 2013-10-18 | $6.40 | $6.40 | 1,513 | — | — |
| 2013-10-17 | $6.08 | $6.08 | 11,663 | — | — |
| 2013-10-16 | $6.00 | $6.00 | 17,425 | — | — |
| 2013-10-15 | $7.28 | $7.28 | 750 | — | — |
| 2013-10-14 | $7.28 | $7.28 | 375 | — | — |
| 2013-10-11 | $7.36 | $7.36 | 0 | — | — |
| 2013-10-10 | $7.36 | $7.36 | 125 | — | — |
| 2013-10-09 | $7.36 | $7.36 | 0 | — | — |
| 2013-10-08 | $7.36 | $7.36 | 1,438 | — | — |
| 2013-10-07 | $7.60 | $7.60 | 1,413 | — | — |
| 2013-10-04 | $7.60 | $7.60 | 300 | — | — |
| 2013-10-03 | $7.68 | $7.68 | 338 | — | — |
| 2013-10-02 | $7.44 | $7.44 | 163 | — | — |
| 2013-10-01 | $7.60 | $7.60 | 388 | — | — |
| 2013-09-30 | $7.36 | $7.36 | 2,025 | — | — |
| 2013-09-27 | $7.60 | $7.60 | 50 | — | — |
| 2013-09-26 | $7.92 | $7.92 | 13 | — | — |
| 2013-09-25 | $7.60 | $7.60 | 1,363 | — | — |
| 2013-09-24 | $7.76 | $7.76 | 625 | — | — |
| 2013-09-23 | $7.68 | $7.68 | 763 | — | — |
| 2013-09-20 | $8.00 | $8.00 | 650 | — | — |
| 2013-09-19 | $7.28 | $7.28 | 1,075 | — | — |
| 2013-09-18 | $7.52 | $7.52 | 0 | — | — |
| 2013-09-17 | $7.52 | $7.52 | 1,050 | — | — |
| 2013-09-16 | $7.28 | $7.28 | 13 | — | — |
| 2013-09-13 | $8.08 | $8.08 | 63 | — | — |
| 2013-09-12 | $7.28 | $7.28 | 213 | — | — |
| 2013-09-11 | $8.16 | $8.16 | 0 | — | — |
| 2013-09-10 | $8.16 | $8.16 | 200 | — | — |
| 2013-09-09 | $8.16 | $8.16 | 3,600 | — | — |
| 2013-09-06 | $7.36 | $7.36 | 313 | — | — |
| 2013-09-05 | $7.92 | $7.92 | 163 | — | — |
| 2013-09-04 | $7.68 | $7.68 | 0 | — | — |
| 2013-09-03 | $7.68 | $7.68 | 16,500 | — | — |
| 2013-08-30 | $7.20 | $7.20 | 5,025 | — | — |
| 2013-08-29 | $7.20 | $7.20 | 1,038 | — | — |
| 2013-08-28 | $7.76 | $7.76 | 425 | — | — |
| 2013-08-27 | $7.68 | $7.68 | 113 | — | — |
| 2013-08-26 | $7.68 | $7.68 | 13 | — | — |
| 2013-08-23 | $7.52 | $7.52 | 988 | — | — |
| 2013-08-22 | $7.68 | $7.68 | 375 | — | — |
| 2013-08-21 | $7.20 | $7.20 | 88 | — | — |
| 2013-08-20 | $7.20 | $7.20 | 188 | — | — |
| 2013-08-19 | $7.04 | $7.04 | 0 | — | — |
| 2013-08-16 | $7.04 | $7.04 | 800 | — | — |
| 2013-08-15 | $7.52 | $7.52 | 888 | — | — |
| 2013-08-14 | $7.36 | $7.36 | 513 | — | — |
| 2013-08-13 | $7.68 | $7.68 | 350 | — | — |
| 2013-08-12 | $7.36 | $7.36 | 2,125 | — | — |
| 2013-08-09 | $7.28 | $7.28 | 725 | — | — |
| 2013-08-08 | $7.28 | $7.28 | 1,100 | — | — |
| 2013-08-07 | $7.20 | $7.20 | 2,063 | — | — |
| 2013-08-06 | $7.52 | $7.52 | 375 | — | — |
| 2013-08-05 | $6.96 | $6.96 | 25 | — | — |
| 2013-08-02 | $7.44 | $7.44 | 0 | — | — |
| 2013-08-01 | $7.44 | $7.44 | 38 | — | — |
| 2013-07-31 | $6.80 | $6.80 | 163 | — | — |
| 2013-07-30 | $6.80 | $6.80 | 0 | — | — |
| 2013-07-29 | $6.80 | $6.80 | 175 | — | — |
| 2013-07-26 | $7.12 | $7.12 | 938 | — | — |
| 2013-07-25 | $7.04 | $7.04 | 0 | — | — |
| 2013-07-24 | $7.04 | $7.04 | 500 | — | — |
| 2013-07-23 | $6.96 | $6.96 | 963 | — | — |
| 2013-07-22 | $6.96 | $6.96 | 63 | — | — |
| 2013-07-19 | $6.96 | $6.96 | 0 | — | — |
| 2013-07-18 | $6.96 | $6.96 | 25 | — | — |
| 2013-07-17 | $6.96 | $6.96 | 125 | — | — |
| 2013-07-16 | $7.20 | $7.20 | 850 | — | — |
| 2013-07-15 | $6.72 | $6.72 | 13 | — | — |
| 2013-07-12 | $6.88 | $6.88 | 750 | — | — |
| 2013-07-11 | $7.20 | $7.20 | 750 | — | — |
| 2013-07-10 | $6.64 | $6.64 | 100 | — | — |
| 2013-07-09 | $7.44 | $7.44 | 0 | — | — |
| 2013-07-08 | $7.44 | $7.44 | 125 | — | — |
| 2013-07-05 | $7.52 | $7.52 | 0 | — | — |
| 2013-07-03 | $7.52 | $7.52 | 38 | — | — |
| 2013-07-02 | $7.20 | $7.20 | 750 | — | — |
| 2013-07-01 | $6.64 | $6.64 | 250 | — | — |
| 2013-06-28 | $6.64 | $6.64 | 0 | — | — |
| 2013-06-27 | $6.64 | $6.64 | 125 | — | — |
| 2013-06-26 | $6.64 | $6.64 | 0 | — | — |
| 2013-06-25 | $6.64 | $6.64 | 1,375 | — | — |
| 2013-06-24 | $6.80 | $6.80 | 500 | — | — |
| 2013-06-21 | $6.88 | $6.88 | 13 | — | — |
| 2013-06-20 | $7.20 | $7.20 | 13 | — | — |
| 2013-06-19 | $7.20 | $7.20 | 375 | — | — |
| 2013-06-18 | $7.28 | $7.28 | 0 | — | — |
| 2013-06-17 | $7.28 | $7.28 | 563 | — | — |
| 2013-06-14 | $7.20 | $7.20 | 1,375 | — | — |
| 2013-06-13 | $6.88 | $6.88 | 0 | — | — |
| 2013-06-12 | $6.88 | $6.88 | 0 | — | — |
| 2013-06-11 | $6.88 | $6.88 | 1,425 | — | — |
| 2013-06-10 | $6.88 | $6.88 | 0 | — | — |
| 2013-06-07 | $6.88 | $6.88 | 550 | — | — |
| 2013-06-06 | $6.80 | $6.80 | 0 | — | — |
| 2013-06-05 | $6.80 | $6.80 | 413 | — | — |
| 2013-06-04 | $6.80 | $6.80 | 38 | — | — |
| 2013-06-03 | $6.64 | $6.64 | 3,150 | — | — |
| 2013-05-31 | $7.12 | $7.12 | 2,075 | — | — |
| 2013-05-30 | $6.80 | $6.80 | 3,900 | — | — |
| 2013-05-29 | $7.20 | $7.20 | 1,025 | — | — |
| 2013-05-28 | $7.60 | $7.60 | 1,200 | — | — |
| 2013-05-24 | $7.60 | $7.60 | 13 | — | — |
| 2013-05-23 | $7.60 | $7.60 | 325 | — | — |
| 2013-05-22 | $7.84 | $7.84 | 50 | — | — |
| 2013-05-21 | $7.20 | $7.20 | 1,738 | — | — |
| 2013-05-20 | $8.00 | $8.00 | 0 | — | — |
| 2013-05-17 | $8.00 | $8.00 | 25 | — | — |
| 2013-05-16 | $7.60 | $7.60 | 1,063 | — | — |
| 2013-05-15 | $7.28 | $7.28 | 988 | — | — |
| 2013-05-14 | $8.00 | $8.00 | 675 | — | — |
| 2013-05-13 | $8.00 | $8.00 | 0 | — | — |
| 2013-05-10 | $8.00 | $8.00 | 0 | — | — |
| 2013-05-09 | $8.00 | $8.00 | 313 | — | — |
| 2013-05-08 | $8.24 | $8.24 | 0 | — | — |
| 2013-05-07 | $8.24 | $8.24 | 0 | — | — |
| 2013-05-06 | $8.24 | $8.24 | 100 | — | — |
| 2013-05-03 | $8.16 | $8.16 | 3,063 | — | — |
| 2013-05-02 | $8.24 | $8.24 | 88 | — | — |
| 2013-05-01 | $8.24 | $8.24 | 363 | — | — |
| 2013-04-30 | $8.00 | $8.00 | 0 | — | — |
| 2013-04-29 | $8.00 | $8.00 | 788 | — | — |
| 2013-04-26 | $8.08 | $8.08 | 2,038 | — | — |
| 2013-04-25 | $8.08 | $8.08 | 713 | — | — |
| 2013-04-24 | $8.16 | $8.16 | 175 | — | — |
| 2013-04-23 | $8.32 | $8.32 | 1,663 | — | — |
| 2013-04-22 | $8.40 | $8.40 | 188 | — | — |
| 2013-04-19 | $8.24 | $8.24 | 3,875 | — | — |
| 2013-04-18 | $8.24 | $8.24 | 488 | — | — |
| 2013-04-17 | $7.84 | $7.84 | 3,138 | — | — |
| 2013-04-16 | $7.52 | $7.52 | 15,713 | — | — |
| 2013-04-15 | $8.96 | $8.96 | 250 | — | — |
| 2013-04-12 | $9.12 | $9.12 | 3,225 | — | — |
| 2013-04-11 | $8.96 | $8.96 | 3,513 | — | — |
| 2013-04-10 | $8.80 | $8.80 | 1,863 | — | — |
| 2013-04-09 | $9.60 | $9.60 | 200 | — | — |
| 2013-04-08 | $9.36 | $9.36 | 1,488 | — | — |
| 2013-04-05 | $8.96 | $8.96 | 1,738 | — | — |
| 2013-04-04 | $8.96 | $8.96 | 2,313 | — | — |
| 2013-04-03 | $8.88 | $8.88 | 838 | — | — |
| 2013-04-02 | $8.64 | $8.64 | 3,913 | — | — |
| 2013-04-01 | $8.48 | $8.48 | 25 | — | — |
| 2013-03-28 | $8.80 | $8.80 | 313 | — | — |
| 2013-03-27 | $8.16 | $8.16 | 1,325 | — | — |
| 2013-03-26 | $8.72 | $8.72 | 175 | — | — |
| 2013-03-25 | $8.40 | $8.40 | 138 | — | — |
| 2013-03-22 | $8.08 | $8.08 | 250 | — | — |
| 2013-03-21 | $8.64 | $8.64 | 1,263 | — | — |
| 2013-03-20 | $8.40 | $8.40 | 0 | — | — |
| 2013-03-19 | $8.40 | $8.40 | 4,438 | — | — |
| 2013-03-18 | $8.00 | $8.00 | 6,075 | — | — |
| 2013-03-15 | $8.80 | $8.80 | 950 | — | — |
| 2013-03-14 | $8.24 | $8.24 | 0 | — | — |
| 2013-03-13 | $8.24 | $8.24 | 0 | — | — |
| 2013-03-12 | $8.24 | $8.24 | 25 | — | — |
| 2013-03-11 | $8.24 | $8.24 | 63 | — | — |
| 2013-03-08 | $8.64 | $8.64 | 125 | — | — |
| 2013-03-07 | $8.24 | $8.24 | 800 | — | — |
| 2013-03-06 | $8.08 | $8.08 | 50 | — | — |
| 2013-03-05 | $8.80 | $8.80 | 1,000 | — | — |
| 2013-03-04 | $8.64 | $8.64 | 138 | — | — |
| 2013-03-01 | $8.64 | $8.64 | 763 | — | — |
| 2013-02-28 | $9.20 | $9.20 | 1,500 | — | — |
| 2013-02-27 | $9.20 | $9.20 | 0 | — | — |
| 2013-02-26 | $9.20 | $9.20 | 0 | — | — |
| 2013-02-25 | $9.20 | $9.20 | 650 | — | — |
| 2013-02-22 | $8.40 | $8.40 | 1,488 | — | — |
| 2013-02-21 | $8.40 | $8.40 | 1,138 | — | — |
| 2013-02-20 | $8.08 | $8.08 | 913 | — | — |
| 2013-02-19 | $8.40 | $8.40 | 2,025 | — | — |
| 2013-02-15 | $9.12 | $9.12 | 163 | — | — |
| 2013-02-14 | $9.36 | $9.36 | 1,013 | — | — |
| 2013-02-13 | $9.92 | $9.92 | 625 | — | — |
| 2013-02-12 | $9.52 | $9.52 | 288 | — | — |
| 2013-02-11 | $9.04 | $9.04 | 125 | — | — |
| 2013-02-08 | $9.20 | $9.20 | 1,375 | — | — |
| 2013-02-07 | $9.36 | $9.36 | 2,225 | — | — |
| 2013-02-06 | $9.20 | $9.20 | 638 | — | — |
| 2013-02-05 | $9.44 | $9.44 | 3,275 | — | — |
| 2013-02-04 | $10.00 | $10.00 | 9,675 | — | — |
| 2013-02-01 | $9.60 | $9.60 | 3,050 | — | — |
| 2013-01-31 | $9.60 | $9.60 | 6,438 | — | — |
| 2013-01-30 | $8.64 | $8.64 | 8,463 | — | — |
| 2013-01-29 | $7.76 | $7.76 | 4,863 | — | — |
| 2013-01-28 | $7.60 | $7.60 | 775 | — | — |
| 2013-01-25 | $7.44 | $7.44 | 3,538 | — | — |
| 2013-01-24 | $6.88 | $6.88 | 3,575 | — | — |
| 2013-01-23 | $7.12 | $7.12 | 550 | — | — |
| 2013-01-22 | $6.56 | $6.56 | 125 | — | — |
| 2013-01-18 | $6.88 | $6.88 | 1,475 | — | — |
| 2013-01-17 | $7.20 | $7.20 | 2,200 | — | — |
| 2013-01-16 | $6.56 | $6.56 | 50 | — | — |
| 2013-01-15 | $6.64 | $6.64 | 513 | — | — |
| 2013-01-14 | $6.56 | $6.56 | 100 | — | — |
| 2013-01-11 | $6.96 | $6.96 | 388 | — | — |
| 2013-01-10 | $6.96 | $6.96 | 0 | — | — |
| 2013-01-09 | $6.96 | $6.96 | 313 | — | — |
| 2013-01-08 | $6.96 | $6.96 | 500 | — | — |
| 2013-01-07 | $6.80 | $6.80 | 5,800 | — | — |
| 2013-01-04 | $6.72 | $6.72 | 338 | — | — |
| 2013-01-03 | $6.72 | $6.72 | 1,800 | — | — |
| 2013-01-02 | $6.48 | $6.48 | 100 | — | — |