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
- 1996-01-09 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 | $7.44 | $10.12 | 425 | — | — |
| 2013-12-30 | $7.44 | $10.12 | 838 | — | — |
| 2013-12-27 | $8.00 | $10.88 | 0 | — | — |
| 2013-12-26 | $8.00 | $10.88 | 1,450 | — | — |
| 2013-12-24 | $8.24 | $11.21 | 0 | — | — |
| 2013-12-23 | $8.24 | $11.21 | 1,088 | — | — |
| 2013-12-20 | $8.24 | $11.21 | 1,038 | — | — |
| 2013-12-19 | $8.64 | $11.75 | 1,225 | — | — |
| 2013-12-18 | $7.92 | $10.77 | 6,863 | — | — |
| 2013-12-17 | $9.04 | $12.29 | 125 | — | — |
| 2013-12-16 | $9.84 | $13.38 | 2,575 | — | — |
| 2013-12-13 | $9.84 | $13.38 | 0 | — | — |
| 2013-12-12 | $9.84 | $13.38 | 0 | — | — |
| 2013-12-11 | $9.84 | $13.38 | 0 | — | — |
| 2013-12-10 | $9.84 | $13.38 | 1,163 | — | — |
| 2013-12-09 | $9.44 | $12.84 | 1,700 | — | — |
| 2013-12-06 | $10.32 | $14.03 | 450 | — | — |
| 2013-12-05 | $10.24 | $13.92 | 0 | — | — |
| 2013-12-04 | $10.24 | $13.92 | 25 | — | — |
| 2013-12-03 | $10.16 | $13.82 | 63 | — | — |
| 2013-12-02 | $10.24 | $13.92 | 1,275 | — | — |
| 2013-11-29 | $10.16 | $13.82 | 325 | — | — |
| 2013-11-27 | $10.40 | $14.14 | 713 | — | — |
| 2013-11-26 | $10.24 | $13.92 | 850 | — | — |
| 2013-11-25 | $10.48 | $14.25 | 238 | — | — |
| 2013-11-22 | $8.24 | $11.21 | 75 | — | — |
| 2013-11-21 | $9.76 | $13.27 | 250 | — | — |
| 2013-11-20 | $9.60 | $13.05 | 213 | — | — |
| 2013-11-19 | $9.52 | $12.95 | 0 | — | — |
| 2013-11-18 | $9.52 | $12.95 | 400 | — | — |
| 2013-11-15 | $9.52 | $12.95 | 1,063 | — | — |
| 2013-11-14 | $10.00 | $13.60 | 163 | — | — |
| 2013-11-13 | $9.92 | $13.49 | 2,538 | — | — |
| 2013-11-12 | $8.72 | $11.86 | 0 | — | — |
| 2013-11-11 | $8.72 | $11.86 | 0 | — | — |
| 2013-11-08 | $8.72 | $11.86 | 175 | — | — |
| 2013-11-07 | $8.40 | $11.42 | 63 | — | — |
| 2013-11-06 | $8.40 | $11.42 | 100 | — | — |
| 2013-11-05 | $8.40 | $11.42 | 3,175 | — | — |
| 2013-11-04 | $8.08 | $10.99 | 1,313 | — | — |
| 2013-11-01 | $8.40 | $11.42 | 38 | — | — |
| 2013-10-31 | $8.72 | $11.86 | 838 | — | — |
| 2013-10-30 | $9.28 | $12.62 | 375 | — | — |
| 2013-10-29 | $8.00 | $10.88 | 88 | — | — |
| 2013-10-28 | $8.80 | $11.97 | 50 | — | — |
| 2013-10-25 | $9.44 | $12.84 | 188 | — | — |
| 2013-10-24 | $8.80 | $11.97 | 300 | — | — |
| 2013-10-23 | $8.96 | $12.18 | 0 | — | — |
| 2013-10-22 | $8.96 | $12.18 | 0 | — | — |
| 2013-10-21 | $8.96 | $12.18 | 1,063 | — | — |
| 2013-10-18 | $9.04 | $12.29 | 300 | — | — |
| 2013-10-17 | $8.64 | $11.75 | 625 | — | — |
| 2013-10-16 | $8.56 | $11.64 | 25 | — | — |
| 2013-10-15 | $8.72 | $11.86 | 100 | — | — |
| 2013-10-14 | $8.48 | $11.53 | 263 | — | — |
| 2013-10-11 | $8.56 | $11.64 | 0 | — | — |
| 2013-10-10 | $8.56 | $11.64 | 63 | — | — |
| 2013-10-09 | $8.00 | $10.88 | 500 | — | — |
| 2013-10-08 | $9.20 | $12.51 | 25 | — | — |
| 2013-10-07 | $8.80 | $11.97 | 725 | — | — |
| 2013-10-04 | $8.72 | $11.86 | 50 | — | — |
| 2013-10-03 | $9.60 | $13.05 | 0 | — | — |
| 2013-10-02 | $9.60 | $13.05 | 838 | — | — |
| 2013-10-01 | $9.28 | $12.62 | 450 | — | — |
| 2013-09-30 | $9.68 | $13.16 | 1,238 | — | — |
| 2013-09-27 | $9.76 | $13.27 | 738 | — | — |
| 2013-09-26 | $9.52 | $12.95 | 313 | — | — |
| 2013-09-25 | $9.60 | $13.05 | 1,050 | — | — |
| 2013-09-24 | $9.12 | $12.40 | 663 | — | — |
| 2013-09-23 | $9.60 | $13.05 | 388 | — | — |
| 2013-09-20 | $9.20 | $12.51 | 463 | — | — |
| 2013-09-19 | $9.60 | $13.05 | 175 | — | — |
| 2013-09-18 | $8.80 | $11.97 | 50 | — | — |
| 2013-09-17 | $9.84 | $13.38 | 75 | — | — |
| 2013-09-16 | $9.68 | $13.16 | 525 | — | — |
| 2013-09-13 | $9.92 | $13.49 | 125 | — | — |
| 2013-09-12 | $9.36 | $12.73 | 2,575 | — | — |
| 2013-09-11 | $9.92 | $13.49 | 363 | — | — |
| 2013-09-10 | $8.96 | $12.18 | 2,488 | — | — |
| 2013-09-09 | $9.68 | $13.16 | 1,400 | — | — |
| 2013-09-06 | $9.60 | $13.05 | 5,000 | — | — |
| 2013-09-05 | $11.60 | $15.77 | 8,463 | — | — |
| 2013-09-04 | $8.40 | $11.42 | 2,438 | — | — |
| 2013-09-03 | $8.24 | $11.21 | 313 | — | — |
| 2013-08-30 | $8.00 | $10.88 | 2,650 | — | — |
| 2013-08-29 | $6.56 | $8.92 | 288 | — | — |
| 2013-08-28 | $6.48 | $8.81 | 563 | — | — |
| 2013-08-27 | $6.88 | $9.36 | 0 | — | — |
| 2013-08-26 | $6.88 | $9.36 | 813 | — | — |
| 2013-08-23 | $7.20 | $9.79 | 2,363 | — | — |
| 2013-08-22 | $6.40 | $8.70 | 0 | — | — |
| 2013-08-21 | $6.40 | $8.70 | 463 | — | — |
| 2013-08-20 | $6.72 | $9.14 | 163 | — | — |
| 2013-08-19 | $6.80 | $9.25 | 13 | — | — |
| 2013-08-16 | $6.80 | $9.25 | 475 | — | — |
| 2013-08-15 | $6.72 | $9.14 | 175 | — | — |
| 2013-08-14 | $6.40 | $8.70 | 363 | — | — |
| 2013-08-13 | $6.08 | $8.27 | 0 | — | — |
| 2013-08-12 | $6.08 | $8.27 | 13 | — | — |
| 2013-08-09 | $6.00 | $8.16 | 25 | — | — |
| 2013-08-08 | $6.08 | $8.27 | 350 | — | — |
| 2013-08-07 | $6.40 | $8.70 | 3,625 | — | — |
| 2013-08-06 | $6.40 | $8.70 | 313 | — | — |
| 2013-08-05 | $6.40 | $8.70 | 875 | — | — |
| 2013-08-02 | $6.16 | $8.38 | 13 | — | — |
| 2013-08-01 | $6.32 | $8.59 | 350 | — | — |
| 2013-07-31 | $6.08 | $8.27 | 13 | — | — |
| 2013-07-30 | $6.08 | $8.27 | 125 | — | — |
| 2013-07-29 | $6.32 | $8.59 | 938 | — | — |
| 2013-07-26 | $6.40 | $8.70 | 25 | — | — |
| 2013-07-25 | $6.40 | $8.70 | 100 | — | — |
| 2013-07-24 | $6.32 | $8.59 | 938 | — | — |
| 2013-07-23 | $6.40 | $8.70 | 1,225 | — | — |
| 2013-07-22 | $6.40 | $8.70 | 38 | — | — |
| 2013-07-19 | $6.40 | $8.70 | 500 | — | — |
| 2013-07-18 | $6.32 | $8.59 | 388 | — | — |
| 2013-07-17 | $6.08 | $8.27 | 488 | — | — |
| 2013-07-16 | $5.20 | $7.07 | 63 | — | — |
| 2013-07-15 | $5.20 | $7.07 | 988 | — | — |
| 2013-07-12 | $5.60 | $7.62 | 63 | — | — |
| 2013-07-11 | $4.16 | $5.66 | 125 | — | — |
| 2013-07-10 | $5.60 | $7.62 | 50 | — | — |
| 2013-07-09 | $4.80 | $6.53 | 75 | — | — |
| 2013-07-08 | $5.52 | $7.51 | 1,313 | — | — |
| 2013-07-05 | $5.60 | $7.62 | 0 | — | — |
| 2013-07-03 | $5.60 | $7.62 | 0 | — | — |
| 2013-07-02 | $5.60 | $7.62 | 138 | — | — |
| 2013-07-01 | $5.68 | $7.72 | 0 | — | — |
| 2013-06-28 | $5.68 | $7.72 | 0 | — | — |
| 2013-06-27 | $5.68 | $7.72 | 0 | — | — |
| 2013-06-26 | $5.68 | $7.72 | 188 | — | — |
| 2013-06-25 | $5.60 | $7.62 | 13 | — | — |
| 2013-06-24 | $5.52 | $7.51 | 138 | — | — |
| 2013-06-21 | $5.76 | $7.83 | 0 | — | — |
| 2013-06-20 | $5.76 | $7.83 | 0 | — | — |
| 2013-06-19 | $5.76 | $7.83 | 0 | — | — |
| 2013-06-18 | $5.76 | $7.83 | 0 | — | — |
| 2013-06-17 | $5.76 | $7.83 | 0 | — | — |
| 2013-06-14 | $5.76 | $7.83 | 125 | — | — |
| 2013-06-13 | $6.40 | $8.70 | 188 | — | — |
| 2013-06-12 | $6.40 | $8.70 | 0 | — | — |
| 2013-06-11 | $6.40 | $8.70 | 0 | — | — |
| 2013-06-10 | $6.40 | $8.70 | 0 | — | — |
| 2013-06-07 | $6.40 | $8.70 | 88 | — | — |
| 2013-06-06 | $6.32 | $8.59 | 350 | — | — |
| 2013-06-05 | $5.44 | $7.40 | 38 | — | — |
| 2013-06-04 | $5.60 | $7.62 | 0 | — | — |
| 2013-06-03 | $5.60 | $7.62 | 0 | — | — |
| 2013-05-31 | $5.60 | $7.62 | 250 | — | — |
| 2013-05-30 | $5.68 | $7.72 | 0 | — | — |
| 2013-05-29 | $5.68 | $7.72 | 913 | — | — |
| 2013-05-28 | $5.84 | $7.94 | 13 | — | — |
| 2013-05-24 | $6.40 | $8.70 | 0 | — | — |
| 2013-05-23 | $6.40 | $8.70 | 0 | — | — |
| 2013-05-22 | $6.40 | $8.70 | 0 | — | — |
| 2013-05-21 | $6.40 | $8.70 | 163 | — | — |
| 2013-05-20 | $6.08 | $8.27 | 1,013 | — | — |
| 2013-05-17 | $5.84 | $7.94 | 200 | — | — |
| 2013-05-16 | $6.00 | $8.16 | 125 | — | — |
| 2013-05-15 | $6.00 | $8.16 | 0 | — | — |
| 2013-05-14 | $6.00 | $8.16 | 0 | — | — |
| 2013-05-13 | $6.00 | $8.16 | 0 | — | — |
| 2013-05-10 | $6.00 | $8.16 | 288 | — | — |
| 2013-05-09 | $6.40 | $8.70 | 1,025 | — | — |
| 2013-05-08 | $6.80 | $9.25 | 75 | — | — |
| 2013-05-07 | $6.80 | $9.25 | 75 | — | — |
| 2013-05-06 | $6.40 | $8.70 | 200 | — | — |
| 2013-05-03 | $6.40 | $8.70 | 0 | — | — |
| 2013-05-02 | $6.40 | $8.70 | 0 | — | — |
| 2013-05-01 | $6.40 | $8.70 | 0 | — | — |
| 2013-04-30 | $6.40 | $8.70 | 88 | — | — |
| 2013-04-29 | $6.40 | $8.70 | 1,775 | — | — |
| 2013-04-26 | $6.40 | $8.70 | 188 | — | — |
| 2013-04-25 | $6.56 | $8.92 | 63 | — | — |
| 2013-04-24 | $7.12 | $9.68 | 25 | — | — |
| 2013-04-23 | $6.40 | $8.70 | 113 | — | — |
| 2013-04-22 | $6.80 | $9.25 | 0 | — | — |
| 2013-04-19 | $6.80 | $9.25 | 0 | — | — |
| 2013-04-18 | $6.80 | $9.25 | 0 | — | — |
| 2013-04-17 | $6.80 | $9.25 | 0 | — | — |
| 2013-04-16 | $6.80 | $9.25 | 975 | — | — |
| 2013-04-15 | $7.20 | $9.79 | 938 | — | — |
| 2013-04-12 | $6.80 | $9.25 | 125 | — | — |
| 2013-04-11 | $7.20 | $9.79 | 275 | — | — |
| 2013-04-10 | $6.80 | $9.25 | 488 | — | — |
| 2013-04-09 | $7.20 | $9.79 | 0 | — | — |
| 2013-04-08 | $7.20 | $9.79 | 0 | — | — |
| 2013-04-05 | $7.20 | $9.79 | 100 | — | — |
| 2013-04-04 | $7.12 | $9.68 | 275 | — | — |
| 2013-04-03 | $6.40 | $8.70 | 875 | — | — |
| 2013-04-02 | $7.20 | $9.79 | 1,250 | — | — |
| 2013-04-01 | $6.80 | $9.25 | 2,163 | — | — |
| 2013-03-28 | $6.64 | $9.03 | 275 | — | — |
| 2013-03-27 | $6.08 | $8.27 | 538 | — | — |
| 2013-03-26 | $6.56 | $8.92 | 150 | — | — |
| 2013-03-25 | $7.04 | $9.57 | 188 | — | — |
| 2013-03-22 | $6.56 | $8.92 | 113 | — | — |
| 2013-03-21 | $6.64 | $9.03 | 725 | — | — |
| 2013-03-20 | $6.88 | $9.36 | 1,913 | — | — |
| 2013-03-19 | $6.80 | $9.25 | 1,275 | — | — |
| 2013-03-18 | $6.00 | $8.16 | 163 | — | — |
| 2013-03-15 | $6.40 | $8.70 | 1,250 | — | — |
| 2013-03-14 | $6.00 | $8.16 | 200 | — | — |
| 2013-03-13 | $6.40 | $8.70 | 1,813 | — | — |
| 2013-03-12 | $6.72 | $9.14 | 350 | — | — |
| 2013-03-11 | $6.80 | $9.25 | 0 | — | — |
| 2013-03-08 | $6.80 | $9.25 | 0 | — | — |
| 2013-03-07 | $6.80 | $9.25 | 0 | — | — |
| 2013-03-06 | $6.80 | $9.25 | 1,488 | — | — |
| 2013-03-05 | $7.92 | $10.77 | 3,138 | — | — |
| 2013-03-04 | $7.36 | $10.01 | 1,138 | — | — |
| 2013-03-01 | $7.36 | $10.01 | 13 | — | — |
| 2013-02-28 | $7.44 | $10.12 | 0 | — | — |
| 2013-02-27 | $7.44 | $10.12 | 0 | — | — |
| 2013-02-26 | $7.44 | $10.12 | 13 | — | — |
| 2013-02-25 | $7.44 | $10.12 | 313 | — | — |
| 2013-02-22 | $8.08 | $10.99 | 338 | — | — |
| 2013-02-21 | $7.36 | $10.01 | 100 | — | — |
| 2013-02-20 | $7.36 | $10.01 | 225 | — | — |
| 2013-02-19 | $7.36 | $10.01 | 38 | — | — |
| 2013-02-15 | $7.36 | $10.01 | 0 | — | — |
| 2013-02-14 | $7.36 | $10.01 | 0 | — | — |
| 2013-02-13 | $7.36 | $10.01 | 88 | — | — |
| 2013-02-12 | $7.36 | $10.01 | 225 | — | — |
| 2013-02-11 | $7.28 | $9.90 | 0 | — | — |
| 2013-02-08 | $7.28 | $9.90 | 613 | — | — |
| 2013-02-07 | $7.52 | $10.23 | 1,525 | — | — |
| 2013-02-06 | $7.36 | $10.01 | 2,350 | — | — |
| 2013-02-05 | $7.68 | $10.44 | 1,313 | — | — |
| 2013-02-04 | $8.00 | $10.88 | 1,000 | — | — |
| 2013-02-01 | $8.08 | $10.99 | 4,150 | — | — |
| 2013-01-31 | $8.96 | $12.18 | 3,375 | — | — |
| 2013-01-30 | $8.00 | $10.88 | 1,563 | — | — |
| 2013-01-29 | $8.32 | $11.31 | 2,450 | — | — |
| 2013-01-28 | $8.56 | $11.64 | 8,163 | — | — |
| 2013-01-25 | $9.84 | $13.38 | 28,513 | — | — |
| 2013-01-24 | $7.68 | $10.44 | 11,000 | — | — |
| 2013-01-23 | $6.48 | $8.81 | 75 | — | — |
| 2013-01-22 | $6.40 | $8.70 | 25 | — | — |
| 2013-01-18 | $6.40 | $8.70 | 1,613 | — | — |
| 2013-01-17 | $6.32 | $8.59 | 4,900 | — | — |
| 2013-01-16 | $6.64 | $9.03 | 688 | — | — |
| 2013-01-15 | $6.40 | $8.70 | 3,788 | — | — |
| 2013-01-14 | $6.00 | $8.16 | 2,338 | — | — |
| 2013-01-11 | $6.00 | $8.16 | 4,038 | — | — |
| 2013-01-10 | $5.60 | $7.62 | 0 | — | — |
| 2013-01-09 | $5.60 | $7.62 | 413 | — | — |
| 2013-01-08 | $5.52 | $7.51 | 388 | — | — |
| 2013-01-07 | $5.52 | $7.51 | 25 | — | — |
| 2013-01-04 | $5.44 | $7.40 | 375 | — | — |
| 2013-01-03 | $5.60 | $7.62 | 163 | — | — |
| 2013-01-02 | $5.60 | $7.62 | 125 | — | — |