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
- 1992-07-15 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 | $5.38 | $15.96 | 93,476 | — | — |
| 2013-12-30 | $5.32 | $15.80 | 133,574 | — | — |
| 2013-12-27 | $5.28 | $15.66 | 93,860 | — | — |
| 2013-12-26 | $5.14 | $15.26 | 27,966 | — | — |
| 2013-12-24 | $5.29 | $15.70 | 43,163 | — | — |
| 2013-12-23 | $5.25 | $15.59 | 85,048 | — | — |
| 2013-12-20 | $5.15 | $15.28 | 174,055 | — | — |
| 2013-12-19 | $4.97 | $14.75 | 255,145 | — | — |
| 2013-12-18 | $4.94 | $14.66 | 74,194 | — | — |
| 2013-12-17 | $4.89 | $14.52 | 56,443 | — | — |
| 2013-12-16 | $4.82 | $14.31 | 60,913 | — | — |
| 2013-12-13 | $4.90 | $14.54 | 44,312 | — | — |
| 2013-12-12 | $5.03 | $14.91 | 52,485 | — | — |
| 2013-12-11 | $5.25 | $15.59 | 351,686 | — | — |
| 2013-12-10 | $5.73 | $17.00 | 52,868 | — | — |
| 2013-12-09 | $5.93 | $17.58 | 31,797 | — | — |
| 2013-12-06 | $5.97 | $17.70 | 24,008 | — | — |
| 2013-12-05 | $5.94 | $17.63 | 30,265 | — | — |
| 2013-12-04 | $6.01 | $17.82 | 34,224 | — | — |
| 2013-12-03 | $5.99 | $17.77 | 24,263 | — | — |
| 2013-12-02 | $6.09 | $18.07 | 147,238 | — | — |
| 2013-11-29 | $6.08 | $18.05 | 50,442 | — | — |
| 2013-11-27 | $6.03 | $17.89 | 96,286 | — | — |
| 2013-11-26 | $5.98 | $17.75 | 40,864 | — | — |
| 2013-11-25 | $5.83 | $17.28 | 17,878 | — | — |
| 2013-11-22 | $5.66 | $16.79 | 17,367 | — | — |
| 2013-11-21 | $5.86 | $17.38 | 21,326 | — | — |
| 2013-11-20 | $5.86 | $17.38 | 11,365 | — | — |
| 2013-11-19 | $5.87 | $17.42 | 44,057 | — | — |
| 2013-11-18 | $5.91 | $17.54 | 34,607 | — | — |
| 2013-11-15 | $5.99 | $17.77 | 38,821 | — | — |
| 2013-11-14 | $6.03 | $17.89 | 28,477 | — | — |
| 2013-11-13 | $6.04 | $17.91 | 29,371 | — | — |
| 2013-11-12 | $6.01 | $17.84 | 31,031 | — | — |
| 2013-11-11 | $5.98 | $17.75 | 65,127 | — | — |
| 2013-11-08 | $5.99 | $17.77 | 34,862 | — | — |
| 2013-11-07 | $5.94 | $17.61 | 52,485 | — | — |
| 2013-11-06 | $5.94 | $17.63 | 30,776 | — | — |
| 2013-11-05 | $5.82 | $17.26 | 33,202 | — | — |
| 2013-11-04 | $6.03 | $17.89 | 61,041 | — | — |
| 2013-11-01 | $5.97 | $17.72 | 47,377 | — | — |
| 2013-10-31 | $5.94 | $17.63 | 30,648 | — | — |
| 2013-10-30 | $6.01 | $17.82 | 19,410 | — | — |
| 2013-10-29 | $6.03 | $17.89 | 21,964 | — | — |
| 2013-10-28 | $5.95 | $17.65 | 78,536 | — | — |
| 2013-10-25 | $5.97 | $17.70 | 50,952 | — | — |
| 2013-10-24 | $5.96 | $17.68 | 51,335 | — | — |
| 2013-10-23 | $6.02 | $17.86 | 14,558 | — | — |
| 2013-10-22 | $6.01 | $17.84 | 38,438 | — | — |
| 2013-10-21 | $5.95 | $17.65 | 31,797 | — | — |
| 2013-10-18 | $5.98 | $17.75 | 79,685 | — | — |
| 2013-10-17 | $6.04 | $17.91 | 49,548 | — | — |
| 2013-10-16 | $6.11 | $18.12 | 34,734 | — | — |
| 2013-10-15 | $6.01 | $17.82 | 93,349 | — | — |
| 2013-10-14 | $5.95 | $17.65 | 42,141 | — | — |
| 2013-10-11 | $5.90 | $17.51 | 46,227 | — | — |
| 2013-10-10 | $5.79 | $17.17 | 45,078 | — | — |
| 2013-10-09 | $5.74 | $17.03 | 116,207 | — | — |
| 2013-10-08 | $5.72 | $16.96 | 217,090 | — | — |
| 2013-10-07 | $5.65 | $16.77 | 57,210 | — | — |
| 2013-10-04 | $5.58 | $16.56 | 18,006 | — | — |
| 2013-10-03 | $5.48 | $16.26 | 44,950 | — | — |
| 2013-10-02 | $5.54 | $16.42 | 11,110 | — | — |
| 2013-10-01 | $5.64 | $16.72 | 19,027 | — | — |
| 2013-09-30 | $5.51 | $16.35 | 88,368 | — | — |
| 2013-09-27 | $5.51 | $16.33 | 44,440 | — | — |
| 2013-09-26 | $5.48 | $16.26 | 24,902 | — | — |
| 2013-09-25 | $5.50 | $16.31 | 75,982 | — | — |
| 2013-09-24 | $5.54 | $16.42 | 17,240 | — | — |
| 2013-09-23 | $5.55 | $16.47 | 48,654 | — | — |
| 2013-09-20 | $5.50 | $16.31 | 79,174 | — | — |
| 2013-09-19 | $5.47 | $16.24 | 106,757 | — | — |
| 2013-09-18 | $5.48 | $16.26 | 101,905 | — | — |
| 2013-09-17 | $5.43 | $16.12 | 158,603 | — | — |
| 2013-09-16 | $5.22 | $15.47 | 165,627 | — | — |
| 2013-09-13 | $5.11 | $15.17 | 124,124 | — | — |
| 2013-09-12 | $5.14 | $15.26 | 446,311 | — | — |
| 2013-09-11 | $4.93 | $14.63 | 234,585 | — | — |
| 2013-09-10 | $4.96 | $14.73 | 267,532 | — | — |
| 2013-09-09 | $4.98 | $14.77 | 141,492 | — | — |
| 2013-09-06 | $4.93 | $14.61 | 34,479 | — | — |
| 2013-09-05 | $4.91 | $14.56 | 130,509 | — | — |
| 2013-09-04 | $4.93 | $14.63 | 227,817 | — | — |
| 2013-09-03 | $5.06 | $15.01 | 59,764 | — | — |
| 2013-08-30 | $5.06 | $15.01 | 90,667 | — | — |
| 2013-08-29 | $5.09 | $15.10 | 93,987 | — | — |
| 2013-08-28 | $5.10 | $15.12 | 55,166 | — | — |
| 2013-08-27 | $5.14 | $15.26 | 41,503 | — | — |
| 2013-08-26 | $5.29 | $15.68 | 35,118 | — | — |
| 2013-08-23 | $5.38 | $15.96 | 332,914 | — | — |
| 2013-08-22 | $5.17 | $15.33 | 32,053 | — | — |
| 2013-08-21 | $5.14 | $15.26 | 82,367 | — | — |
| 2013-08-20 | $5.18 | $15.35 | 87,091 | — | — |
| 2013-08-19 | $5.15 | $15.28 | 48,909 | — | — |
| 2013-08-16 | $5.14 | $15.26 | 79,557 | — | — |
| 2013-08-15 | $5.16 | $15.31 | 78,152 | — | — |
| 2013-08-14 | $5.20 | $15.42 | 77,131 | — | — |
| 2013-08-13 | $5.22 | $15.49 | 69,724 | — | — |
| 2013-08-12 | $5.18 | $15.38 | 132,042 | — | — |
| 2013-08-09 | $5.20 | $15.42 | 337,128 | — | — |
| 2013-08-08 | $5.32 | $15.77 | 947,151 | — | — |
| 2013-08-07 | $6.30 | $18.68 | 110,460 | — | — |
| 2013-08-06 | $6.15 | $18.23 | 113,908 | — | — |
| 2013-08-05 | $6.07 | $18.00 | 92,199 | — | — |
| 2013-08-02 | $6.04 | $17.91 | 83,260 | — | — |
| 2013-08-01 | $5.97 | $17.70 | 92,710 | — | — |
| 2013-07-31 | $5.87 | $17.40 | 309,417 | — | — |
| 2013-07-30 | $5.86 | $17.38 | 309,928 | — | — |
| 2013-07-29 | $5.86 | $17.38 | 81,983 | — | — |
| 2013-07-26 | $5.87 | $17.42 | 255,655 | — | — |
| 2013-07-25 | $5.87 | $17.40 | 231,265 | — | — |
| 2013-07-24 | $5.83 | $17.28 | 109,950 | — | — |
| 2013-07-23 | $5.84 | $17.33 | 109,822 | — | — |
| 2013-07-22 | $5.84 | $17.33 | 97,435 | — | — |
| 2013-07-19 | $5.83 | $17.31 | 95,264 | — | — |
| 2013-07-18 | $5.80 | $17.21 | 99,734 | — | — |
| 2013-07-17 | $5.79 | $17.17 | 123,869 | — | — |
| 2013-07-16 | $5.84 | $17.33 | 138,044 | — | — |
| 2013-07-15 | $5.78 | $17.14 | 276,087 | — | — |
| 2013-07-12 | $5.59 | $16.59 | 109,822 | — | — |
| 2013-07-11 | $5.55 | $16.47 | 56,954 | — | — |
| 2013-07-10 | $5.56 | $16.49 | 67,681 | — | — |
| 2013-07-09 | $5.52 | $16.38 | 258,592 | — | — |
| 2013-07-08 | $5.52 | $16.38 | 119,655 | — | — |
| 2013-07-05 | $5.55 | $16.47 | 27,711 | — | — |
| 2013-07-03 | $5.52 | $16.38 | 20,304 | — | — |
| 2013-07-02 | $5.49 | $16.28 | 66,532 | — | — |
| 2013-07-01 | $5.54 | $16.42 | 44,312 | — | — |
| 2013-06-28 | $5.56 | $16.49 | 57,210 | — | — |
| 2013-06-27 | $5.66 | $16.79 | 324,997 | — | — |
| 2013-06-26 | $5.79 | $17.19 | 314,270 | — | — |
| 2013-06-25 | $5.90 | $17.49 | 60,785 | — | — |
| 2013-06-24 | $5.93 | $17.58 | 149,537 | — | — |
| 2013-06-21 | $5.97 | $17.72 | 79,940 | — | — |
| 2013-06-20 | $5.95 | $17.65 | 81,345 | — | — |
| 2013-06-19 | $5.97 | $17.70 | 90,284 | — | — |
| 2013-06-18 | $5.98 | $17.75 | 98,968 | — | — |
| 2013-06-17 | $6.02 | $17.86 | 167,798 | — | — |
| 2013-06-14 | $6.03 | $17.89 | 18,133 | — | — |
| 2013-06-13 | $6.08 | $18.05 | 31,159 | — | — |
| 2013-06-12 | $6.01 | $17.84 | 42,013 | — | — |
| 2013-06-11 | $6.04 | $17.91 | 23,241 | — | — |
| 2013-06-10 | $6.15 | $18.23 | 33,202 | — | — |
| 2013-06-07 | $6.05 | $17.93 | 54,911 | — | — |
| 2013-06-06 | $6.08 | $18.03 | 76,109 | — | — |
| 2013-06-05 | $6.07 | $18.00 | 28,477 | — | — |
| 2013-06-04 | $6.07 | $18.00 | 49,420 | — | — |
| 2013-06-03 | $6.19 | $18.37 | 73,555 | — | — |
| 2013-05-31 | $6.08 | $18.05 | 176,992 | — | — |
| 2013-05-30 | $6.19 | $18.35 | 61,551 | — | — |
| 2013-05-29 | $6.01 | $17.84 | 106,374 | — | — |
| 2013-05-28 | $6.04 | $17.91 | 41,119 | — | — |
| 2013-05-24 | $6.08 | $18.05 | 72,278 | — | — |
| 2013-05-23 | $6.12 | $18.14 | 50,058 | — | — |
| 2013-05-22 | $6.16 | $18.26 | 52,740 | — | — |
| 2013-05-21 | $6.30 | $18.68 | 65,382 | — | — |
| 2013-05-20 | $6.34 | $18.82 | 20,560 | — | — |
| 2013-05-17 | $6.35 | $18.84 | 185,293 | — | — |
| 2013-05-16 | $6.12 | $18.14 | 56,443 | — | — |
| 2013-05-15 | $6.25 | $18.54 | 34,351 | — | — |
| 2013-05-14 | $6.22 | $18.44 | 48,781 | — | — |
| 2013-05-13 | $6.12 | $18.16 | 73,938 | — | — |
| 2013-05-10 | $6.17 | $18.30 | 150,303 | — | — |
| 2013-05-09 | $6.16 | $18.28 | 753,302 | — | — |
| 2013-05-08 | $7.02 | $20.84 | 14,558 | — | — |
| 2013-05-07 | $7.00 | $20.77 | 42,907 | — | — |
| 2013-05-06 | $6.87 | $20.37 | 2,171 | — | — |
| 2013-05-03 | $6.90 | $20.46 | 28,860 | — | — |
| 2013-05-02 | $6.85 | $20.33 | 51,080 | — | — |
| 2013-05-01 | $6.88 | $20.42 | 113,908 | — | — |
| 2013-04-30 | $6.85 | $20.33 | 4,853 | — | — |
| 2013-04-29 | $6.92 | $20.53 | 14,941 | — | — |
| 2013-04-26 | $6.94 | $20.58 | 23,880 | — | — |
| 2013-04-25 | $6.91 | $20.51 | 10,471 | — | — |
| 2013-04-24 | $6.91 | $20.51 | 29,626 | — | — |
| 2013-04-23 | $7.05 | $20.91 | 309,417 | — | — |
| 2013-04-22 | $6.99 | $20.72 | 11,748 | — | — |
| 2013-04-19 | $6.87 | $20.37 | 23,752 | — | — |
| 2013-04-18 | $6.86 | $20.35 | 37,161 | — | — |
| 2013-04-17 | $6.85 | $20.33 | 34,862 | — | — |
| 2013-04-16 | $6.92 | $20.53 | 46,611 | — | — |
| 2013-04-15 | $6.90 | $20.46 | 16,473 | — | — |
| 2013-04-12 | $7.02 | $20.81 | 16,601 | — | — |
| 2013-04-11 | $7.13 | $21.14 | 35,628 | — | — |
| 2013-04-10 | $7.08 | $21.00 | 68,320 | — | — |
| 2013-04-09 | $6.94 | $20.58 | 50,952 | — | — |
| 2013-04-08 | $7.02 | $20.84 | 50,186 | — | — |
| 2013-04-05 | $7.09 | $21.05 | 36,905 | — | — |
| 2013-04-04 | $6.97 | $20.67 | 59,253 | — | — |
| 2013-04-03 | $6.88 | $20.42 | 45,589 | — | — |
| 2013-04-02 | $6.88 | $20.42 | 48,015 | — | — |
| 2013-04-01 | $6.83 | $20.26 | 34,224 | — | — |
| 2013-03-28 | $6.75 | $20.02 | 63,084 | — | — |
| 2013-03-27 | $6.71 | $19.91 | 79,302 | — | — |
| 2013-03-26 | $6.77 | $20.07 | 73,428 | — | — |
| 2013-03-25 | $6.74 | $20.00 | 56,571 | — | — |
| 2013-03-22 | $6.71 | $19.91 | 228,711 | — | — |
| 2013-03-21 | $6.70 | $19.86 | 23,114 | — | — |
| 2013-03-20 | $6.71 | $19.91 | 43,418 | — | — |
| 2013-03-19 | $6.84 | $20.28 | 73,300 | — | — |
| 2013-03-18 | $6.85 | $20.33 | 64,233 | — | — |
| 2013-03-15 | $6.96 | $20.65 | 113,525 | — | — |
| 2013-03-14 | $6.96 | $20.65 | 75,215 | — | — |
| 2013-03-13 | $6.86 | $20.35 | 159,242 | — | — |
| 2013-03-12 | $6.88 | $20.42 | 63,850 | — | — |
| 2013-03-11 | $6.91 | $20.51 | 37,799 | — | — |
| 2013-03-08 | $6.91 | $20.49 | 94,115 | — | — |
| 2013-03-07 | $6.84 | $20.30 | 113,014 | — | — |
| 2013-03-06 | $6.88 | $20.42 | 32,691 | — | — |
| 2013-03-05 | $6.88 | $20.39 | 134,724 | — | — |
| 2013-03-04 | $6.91 | $20.51 | 22,220 | — | — |
| 2013-03-01 | $6.93 | $20.56 | 120,293 | — | — |
| 2013-02-28 | $6.91 | $20.51 | 130,382 | — | — |
| 2013-02-27 | $7.01 | $20.79 | 150,941 | — | — |
| 2013-02-26 | $6.94 | $20.58 | 99,095 | — | — |
| 2013-02-25 | $6.98 | $20.70 | 396,381 | — | — |
| 2013-02-22 | $7.02 | $20.84 | 253,740 | — | — |
| 2013-02-21 | $7.15 | $21.21 | 23,625 | — | — |
| 2013-02-20 | $7.28 | $21.60 | 60,913 | — | — |
| 2013-02-19 | $7.30 | $21.65 | 146,217 | — | — |
| 2013-02-15 | $7.32 | $21.72 | 87,091 | — | — |
| 2013-02-14 | $7.31 | $21.67 | 85,942 | — | — |
| 2013-02-13 | $7.28 | $21.60 | 71,129 | — | — |
| 2013-02-12 | $7.30 | $21.65 | 553,963 | — | — |
| 2013-02-11 | $7.13 | $21.14 | 268,425 | — | — |
| 2013-02-08 | $7.21 | $21.39 | 99,095 | — | — |
| 2013-02-07 | $7.39 | $21.93 | 116,335 | — | — |
| 2013-02-06 | $7.42 | $22.00 | 68,192 | — | — |
| 2013-02-05 | $7.45 | $22.09 | 99,989 | — | — |
| 2013-02-04 | $7.45 | $22.11 | 169,841 | — | — |
| 2013-02-01 | $7.47 | $22.16 | 106,502 | — | — |
| 2013-01-31 | $7.52 | $22.30 | 100,372 | — | — |
| 2013-01-30 | $7.41 | $21.97 | 124,507 | — | — |
| 2013-01-29 | $7.51 | $22.28 | 76,492 | — | — |
| 2013-01-28 | $7.58 | $22.49 | 192,827 | — | — |
| 2013-01-25 | $7.34 | $21.77 | 146,727 | — | — |
| 2013-01-24 | $7.39 | $21.93 | 121,826 | — | — |
| 2013-01-23 | $7.31 | $21.67 | 192,827 | — | — |
| 2013-01-22 | $7.33 | $21.74 | 71,384 | — | — |
| 2013-01-18 | $7.38 | $21.90 | 76,237 | — | — |
| 2013-01-17 | $7.27 | $21.56 | 22,220 | — | — |
| 2013-01-16 | $7.20 | $21.35 | 49,037 | — | — |
| 2013-01-15 | $7.35 | $21.79 | 42,269 | — | — |
| 2013-01-14 | $7.39 | $21.93 | 97,563 | — | — |
| 2013-01-11 | $7.25 | $21.51 | 62,318 | — | — |
| 2013-01-10 | $7.17 | $21.25 | 224,624 | — | — |
| 2013-01-09 | $7.06 | $20.95 | 97,435 | — | — |
| 2013-01-08 | $6.95 | $20.60 | 391,528 | — | — |
| 2013-01-07 | $7.36 | $21.84 | 400,595 | — | — |
| 2013-01-04 | $7.90 | $23.44 | 42,013 | — | — |
| 2013-01-03 | $7.87 | $23.35 | 99,095 | — | — |
| 2013-01-02 | $7.92 | $23.51 | 105,736 | — | — |