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
- 2000-02-18 to 2026-09-02
- 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 | $5.00 | $25.83 | 16,720 | — | — |
| 2013-12-30 | $4.95 | $25.58 | 29,100 | — | — |
| 2013-12-27 | $4.95 | $25.58 | 11,060 | — | — |
| 2013-12-26 | $4.95 | $25.58 | 10,920 | — | — |
| 2013-12-24 | $4.95 | $25.58 | 9,980 | — | — |
| 2013-12-23 | $4.95 | $25.58 | 11,540 | — | — |
| 2013-12-20 | $5.00 | $25.83 | 11,940 | — | — |
| 2013-12-19 | $4.95 | $25.58 | 14,220 | — | — |
| 2013-12-18 | $4.80 | $24.80 | 13,020 | — | — |
| 2013-12-17 | $4.85 | $25.06 | 7,440 | — | — |
| 2013-12-16 | $4.95 | $25.58 | 6,020 | — | — |
| 2013-12-13 | $4.85 | $25.06 | 3,560 | — | — |
| 2013-12-12 | $4.80 | $24.80 | 22,180 | — | — |
| 2013-12-11 | $5.05 | $26.09 | 4,280 | — | — |
| 2013-12-10 | $5.10 | $26.35 | 8,900 | — | — |
| 2013-12-09 | $5.00 | $25.83 | 8,360 | — | — |
| 2013-12-06 | $5.00 | $25.83 | 7,800 | — | — |
| 2013-12-05 | $5.00 | $25.83 | 1,640 | — | — |
| 2013-12-04 | $4.90 | $25.32 | 10,720 | — | — |
| 2013-12-03 | $5.10 | $26.35 | 4,120 | — | — |
| 2013-12-02 | $5.00 | $25.83 | 2,780 | — | — |
| 2013-11-29 | $5.05 | $26.09 | 7,720 | — | — |
| 2013-11-27 | $4.85 | $25.06 | 6,280 | — | — |
| 2013-11-26 | $4.90 | $25.32 | 1,780 | — | — |
| 2013-11-25 | $4.85 | $25.06 | 16,020 | — | — |
| 2013-11-22 | $4.95 | $25.58 | 15,580 | — | — |
| 2013-11-21 | $4.95 | $25.58 | 3,620 | — | — |
| 2013-11-20 | $4.95 | $25.58 | 4,960 | — | — |
| 2013-11-19 | $4.90 | $25.32 | 2,920 | — | — |
| 2013-11-18 | $4.95 | $25.58 | 9,400 | — | — |
| 2013-11-15 | $5.00 | $25.83 | 12,340 | — | — |
| 2013-11-14 | $4.95 | $25.58 | 22,900 | — | — |
| 2013-11-13 | $5.05 | $26.09 | 8,400 | — | — |
| 2013-11-12 | $5.15 | $26.61 | 10,860 | — | — |
| 2013-11-11 | $5.20 | $26.87 | 5,160 | — | — |
| 2013-11-08 | $5.05 | $26.09 | 7,840 | — | — |
| 2013-11-07 | $5.05 | $26.09 | 9,080 | — | — |
| 2013-11-06 | $5.05 | $26.09 | 3,640 | — | — |
| 2013-11-05 | $5.15 | $26.61 | 22,480 | — | — |
| 2013-11-04 | $5.20 | $26.87 | 2,920 | — | — |
| 2013-11-01 | $5.20 | $26.87 | 6,720 | — | — |
| 2013-10-31 | $5.10 | $26.35 | 14,220 | — | — |
| 2013-10-30 | $5.10 | $26.35 | 51,100 | — | — |
| 2013-10-29 | $4.95 | $25.58 | 15,080 | — | — |
| 2013-10-28 | $5.05 | $26.09 | 16,420 | — | — |
| 2013-10-25 | $5.00 | $25.83 | 23,780 | — | — |
| 2013-10-24 | $4.95 | $25.58 | 48,800 | — | — |
| 2013-10-23 | $5.15 | $26.61 | 25,160 | — | — |
| 2013-10-22 | $5.30 | $27.38 | 38,320 | — | — |
| 2013-10-21 | $5.45 | $28.16 | 71,320 | — | — |
| 2013-10-18 | $5.30 | $27.38 | 78,860 | — | — |
| 2013-10-17 | $5.50 | $28.42 | 72,160 | — | — |
| 2013-10-16 | $5.05 | $26.09 | 125,260 | — | — |
| 2013-10-15 | $4.75 | $24.54 | 18,360 | — | — |
| 2013-10-14 | $4.85 | $25.06 | 3,140 | — | — |
| 2013-10-11 | $4.70 | $24.28 | 9,120 | — | — |
| 2013-10-10 | $4.75 | $24.54 | 8,180 | — | — |
| 2013-10-09 | $4.80 | $24.80 | 4,300 | — | — |
| 2013-10-08 | $4.80 | $24.80 | 4,340 | — | — |
| 2013-10-07 | $4.80 | $24.80 | 4,240 | — | — |
| 2013-10-04 | $4.80 | $24.80 | 1,780 | — | — |
| 2013-10-03 | $4.85 | $25.06 | 1,600 | — | — |
| 2013-10-02 | $4.75 | $24.54 | 5,520 | — | — |
| 2013-10-01 | $4.85 | $25.06 | 3,120 | — | — |
| 2013-09-30 | $4.90 | $25.32 | 3,480 | — | — |
| 2013-09-27 | $4.75 | $24.54 | 9,620 | — | — |
| 2013-09-26 | $4.85 | $25.06 | 8,600 | — | — |
| 2013-09-25 | $4.95 | $25.58 | 2,380 | — | — |
| 2013-09-24 | $5.00 | $25.83 | 4,280 | — | — |
| 2013-09-23 | $4.90 | $25.32 | 13,140 | — | — |
| 2013-09-20 | $4.90 | $25.32 | 4,620 | — | — |
| 2013-09-19 | $4.95 | $25.58 | 6,760 | — | — |
| 2013-09-18 | $5.00 | $25.83 | 1,400 | — | — |
| 2013-09-17 | $5.00 | $25.83 | 5,700 | — | — |
| 2013-09-16 | $4.95 | $25.58 | 7,360 | — | — |
| 2013-09-13 | $5.00 | $25.83 | 6,980 | — | — |
| 2013-09-12 | $5.00 | $25.83 | 1,840 | — | — |
| 2013-09-11 | $5.00 | $25.83 | 1,760 | — | — |
| 2013-09-10 | $5.00 | $25.83 | 3,900 | — | — |
| 2013-09-09 | $4.85 | $25.06 | 6,160 | — | — |
| 2013-09-06 | $5.00 | $25.83 | 2,960 | — | — |
| 2013-09-05 | $4.95 | $25.58 | 4,980 | — | — |
| 2013-09-04 | $5.00 | $25.83 | 3,420 | — | — |
| 2013-09-03 | $4.90 | $25.32 | 8,980 | — | — |
| 2013-08-30 | $4.85 | $25.06 | 3,100 | — | — |
| 2013-08-29 | $4.85 | $25.06 | 8,420 | — | — |
| 2013-08-28 | $4.95 | $25.58 | 10,620 | — | — |
| 2013-08-27 | $4.95 | $25.58 | 8,060 | — | — |
| 2013-08-26 | $5.05 | $26.09 | 14,000 | — | — |
| 2013-08-23 | $5.10 | $26.35 | 11,940 | — | — |
| 2013-08-22 | $5.20 | $26.87 | 28,720 | — | — |
| 2013-08-21 | $5.15 | $26.61 | 23,660 | — | — |
| 2013-08-20 | $5.25 | $27.13 | 15,820 | — | — |
| 2013-08-19 | $5.30 | $27.38 | 25,100 | — | — |
| 2013-08-16 | $5.20 | $26.87 | 6,360 | — | — |
| 2013-08-15 | $5.15 | $26.61 | 4,580 | — | — |
| 2013-08-14 | $5.25 | $27.13 | 4,620 | — | — |
| 2013-08-13 | $5.15 | $26.61 | 10,660 | — | — |
| 2013-08-12 | $5.15 | $26.61 | 2,840 | — | — |
| 2013-08-09 | $5.15 | $26.61 | 5,720 | — | — |
| 2013-08-08 | $5.25 | $27.13 | 4,440 | — | — |
| 2013-08-07 | $5.30 | $27.38 | 15,960 | — | — |
| 2013-08-06 | $5.30 | $27.38 | 19,660 | — | — |
| 2013-08-05 | $5.45 | $28.16 | 4,740 | — | — |
| 2013-08-02 | $5.35 | $27.64 | 9,740 | — | — |
| 2013-08-01 | $5.35 | $27.64 | 23,380 | — | — |
| 2013-07-31 | $5.45 | $28.16 | 15,560 | — | — |
| 2013-07-30 | $5.50 | $28.42 | 45,400 | — | — |
| 2013-07-29 | $5.40 | $27.90 | 4,740 | — | — |
| 2013-07-26 | $5.45 | $28.16 | 5,980 | — | — |
| 2013-07-25 | $5.50 | $28.42 | 23,600 | — | — |
| 2013-07-24 | $5.75 | $29.71 | 38,180 | — | — |
| 2013-07-23 | $5.80 | $29.97 | 118,380 | — | — |
| 2013-07-22 | $4.75 | $24.54 | 2,460 | — | — |
| 2013-07-19 | $4.95 | $25.58 | 1,280 | — | — |
| 2013-07-18 | $4.95 | $25.58 | 9,020 | — | — |
| 2013-07-17 | $4.85 | $25.06 | 1,960 | — | — |
| 2013-07-16 | $4.85 | $25.06 | 9,100 | — | — |
| 2013-07-15 | $5.00 | $25.83 | 4,860 | — | — |
| 2013-07-12 | $4.95 | $25.58 | 4,400 | — | — |
| 2013-07-11 | $4.70 | $24.28 | 5,000 | — | — |
| 2013-07-10 | $4.70 | $24.28 | 1,580 | — | — |
| 2013-07-09 | $4.65 | $24.03 | 4,000 | — | — |
| 2013-07-08 | $4.70 | $24.28 | 3,020 | — | — |
| 2013-07-05 | $4.65 | $24.03 | 7,000 | — | — |
| 2013-07-03 | $4.65 | $24.03 | 5,660 | — | — |
| 2013-07-02 | $4.70 | $24.28 | 2,900 | — | — |
| 2013-07-01 | $4.75 | $24.54 | 3,260 | — | — |
| 2013-06-28 | $4.75 | $24.54 | 6,300 | — | — |
| 2013-06-27 | $4.65 | $24.03 | 14,320 | — | — |
| 2013-06-26 | $4.75 | $24.54 | 8,340 | — | — |
| 2013-06-25 | $4.85 | $25.06 | 4,480 | — | — |
| 2013-06-24 | $4.85 | $25.06 | 5,020 | — | — |
| 2013-06-21 | $4.80 | $24.80 | 3,580 | — | — |
| 2013-06-20 | $4.90 | $25.32 | 3,140 | — | — |
| 2013-06-19 | $4.95 | $25.58 | 300 | — | — |
| 2013-06-18 | $4.95 | $25.58 | 760 | — | — |
| 2013-06-17 | $5.00 | $25.83 | 180 | — | — |
| 2013-06-14 | $4.90 | $25.32 | 16,900 | — | — |
| 2013-06-13 | $5.00 | $25.83 | 5,120 | — | — |
| 2013-06-12 | $5.10 | $26.35 | 3,220 | — | — |
| 2013-06-11 | $5.00 | $25.83 | 15,700 | — | — |
| 2013-06-10 | $4.95 | $25.58 | 5,580 | — | — |
| 2013-06-07 | $4.90 | $25.32 | 10,480 | — | — |
| 2013-06-06 | $4.90 | $25.32 | 8,740 | — | — |
| 2013-06-05 | $4.90 | $25.32 | 3,600 | — | — |
| 2013-06-04 | $4.95 | $25.58 | 6,780 | — | — |
| 2013-06-03 | $4.90 | $25.32 | 2,660 | — | — |
| 2013-05-31 | $4.95 | $25.58 | 12,380 | — | — |
| 2013-05-30 | $5.00 | $25.83 | 12,960 | — | — |
| 2013-05-29 | $4.95 | $25.58 | 2,680 | — | — |
| 2013-05-28 | $4.95 | $25.58 | 11,960 | — | — |
| 2013-05-24 | $5.00 | $25.83 | 4,980 | — | — |
| 2013-05-23 | $5.10 | $26.35 | 4,300 | — | — |
| 2013-05-22 | $5.10 | $26.35 | 6,920 | — | — |
| 2013-05-21 | $5.00 | $25.83 | 11,800 | — | — |
| 2013-05-20 | $5.00 | $25.83 | 9,100 | — | — |
| 2013-05-17 | $4.95 | $25.58 | 10,860 | — | — |
| 2013-05-16 | $4.90 | $25.32 | 6,380 | — | — |
| 2013-05-15 | $4.90 | $25.32 | 7,420 | — | — |
| 2013-05-14 | $5.05 | $26.09 | 5,100 | — | — |
| 2013-05-13 | $4.95 | $25.58 | 7,780 | — | — |
| 2013-05-10 | $5.15 | $26.61 | 14,280 | — | — |
| 2013-05-09 | $5.10 | $26.35 | 4,460 | — | — |
| 2013-05-08 | $5.00 | $25.83 | 3,000 | — | — |
| 2013-05-07 | $5.10 | $26.35 | 6,380 | — | — |
| 2013-05-06 | $5.00 | $25.83 | 3,100 | — | — |
| 2013-05-03 | $4.95 | $25.58 | 3,900 | — | — |
| 2013-05-02 | $5.00 | $25.83 | 12,180 | — | — |
| 2013-05-01 | $5.00 | $25.83 | 9,300 | — | — |
| 2013-04-30 | $5.05 | $26.09 | 3,720 | — | — |
| 2013-04-29 | $5.10 | $26.35 | 4,100 | — | — |
| 2013-04-26 | $5.05 | $26.09 | 18,460 | — | — |
| 2013-04-25 | $5.00 | $25.83 | 10,400 | — | — |
| 2013-04-24 | $5.10 | $26.35 | 11,040 | — | — |
| 2013-04-23 | $5.15 | $26.61 | 2,040 | — | — |
| 2013-04-22 | $5.00 | $25.83 | 7,760 | — | — |
| 2013-04-19 | $5.10 | $26.35 | 15,800 | — | — |
| 2013-04-18 | $5.00 | $25.83 | 1,880 | — | — |
| 2013-04-17 | $5.00 | $25.83 | 23,680 | — | — |
| 2013-04-16 | $5.00 | $25.83 | 15,240 | — | — |
| 2013-04-15 | $5.00 | $25.83 | 8,600 | — | — |
| 2013-04-12 | $5.00 | $25.83 | 10,940 | — | — |
| 2013-04-11 | $5.15 | $26.61 | 7,620 | — | — |
| 2013-04-10 | $5.30 | $27.38 | 3,960 | — | — |
| 2013-04-09 | $5.25 | $27.13 | 8,400 | — | — |
| 2013-04-08 | $5.00 | $25.83 | 19,740 | — | — |
| 2013-04-05 | $5.25 | $27.13 | 2,880 | — | — |
| 2013-04-04 | $5.10 | $26.35 | 4,940 | — | — |
| 2013-04-03 | $5.10 | $26.35 | 13,780 | — | — |
| 2013-04-02 | $5.05 | $26.09 | 9,200 | — | — |
| 2013-04-01 | $5.10 | $26.35 | 7,600 | — | — |
| 2013-03-28 | $5.15 | $26.61 | 3,080 | — | — |
| 2013-03-27 | $5.10 | $26.35 | 2,620 | — | — |
| 2013-03-26 | $5.15 | $26.61 | 3,020 | — | — |
| 2013-03-25 | $5.15 | $26.61 | 7,780 | — | — |
| 2013-03-22 | $5.25 | $27.13 | 9,520 | — | — |
| 2013-03-21 | $5.15 | $26.61 | 1,820 | — | — |
| 2013-03-20 | $5.25 | $27.13 | 8,960 | — | — |
| 2013-03-19 | $5.15 | $26.61 | 12,700 | — | — |
| 2013-03-18 | $5.40 | $27.90 | 47,480 | — | — |
| 2013-03-15 | $5.20 | $26.87 | 32,680 | — | — |
| 2013-03-14 | $5.30 | $27.38 | 11,660 | — | — |
| 2013-03-13 | $5.15 | $26.61 | 21,820 | — | — |
| 2013-03-12 | $5.30 | $27.38 | 42,140 | — | — |
| 2013-03-11 | $6.00 | $31.00 | 12,340 | — | — |
| 2013-03-08 | $5.90 | $30.48 | 6,480 | — | — |
| 2013-03-07 | $5.80 | $29.97 | 3,740 | — | — |
| 2013-03-06 | $5.95 | $30.74 | 16,600 | — | — |
| 2013-03-05 | $5.90 | $30.48 | 17,620 | — | — |
| 2013-03-04 | $5.90 | $30.48 | 14,360 | — | — |
| 2013-03-01 | $5.70 | $29.45 | 22,860 | — | — |
| 2013-02-28 | $5.90 | $30.48 | 54,460 | — | — |
| 2013-02-27 | $5.40 | $27.90 | 6,060 | — | — |
| 2013-02-26 | $5.45 | $28.16 | 6,780 | — | — |
| 2013-02-25 | $5.50 | $28.42 | 8,560 | — | — |
| 2013-02-22 | $5.40 | $27.90 | 9,180 | — | — |
| 2013-02-21 | $5.50 | $28.42 | 48,060 | — | — |
| 2013-02-20 | $5.55 | $28.68 | 19,120 | — | — |
| 2013-02-19 | $5.40 | $27.90 | 14,860 | — | — |
| 2013-02-15 | $5.45 | $28.16 | 8,260 | — | — |
| 2013-02-14 | $5.55 | $28.68 | 9,380 | — | — |
| 2013-02-13 | $5.40 | $27.90 | 1,080 | — | — |
| 2013-02-12 | $5.60 | $28.93 | 1,480 | — | — |
| 2013-02-11 | $5.45 | $28.16 | 12,480 | — | — |
| 2013-02-08 | $5.50 | $28.42 | 29,500 | — | — |
| 2013-02-07 | $5.65 | $29.19 | 41,420 | — | — |
| 2013-02-06 | $5.55 | $28.68 | 22,240 | — | — |
| 2013-02-05 | $5.50 | $28.42 | 14,280 | — | — |
| 2013-02-04 | $5.45 | $28.16 | 8,780 | — | — |
| 2013-02-01 | $5.40 | $27.90 | 5,820 | — | — |
| 2013-01-31 | $5.40 | $27.90 | 6,000 | — | — |
| 2013-01-30 | $5.25 | $27.13 | 22,000 | — | — |
| 2013-01-29 | $4.85 | $25.06 | 4,160 | — | — |
| 2013-01-28 | $4.90 | $25.32 | 6,260 | — | — |
| 2013-01-25 | $4.85 | $25.06 | 4,200 | — | — |
| 2013-01-24 | $4.90 | $25.32 | 8,920 | — | — |
| 2013-01-23 | $4.90 | $25.32 | 16,960 | — | — |
| 2013-01-22 | $5.05 | $26.09 | 2,580 | — | — |
| 2013-01-18 | $5.10 | $26.35 | 4,640 | — | — |
| 2013-01-17 | $5.00 | $25.83 | 5,260 | — | — |
| 2013-01-16 | $5.05 | $26.09 | 6,180 | — | — |
| 2013-01-15 | $5.15 | $26.61 | 15,000 | — | — |
| 2013-01-14 | $5.05 | $26.09 | 8,900 | — | — |
| 2013-01-11 | $5.15 | $26.61 | 2,120 | — | — |
| 2013-01-10 | $5.05 | $26.09 | 2,860 | — | — |
| 2013-01-09 | $5.10 | $26.35 | 5,900 | — | — |
| 2013-01-08 | $5.10 | $26.35 | 7,300 | — | — |
| 2013-01-07 | $5.10 | $26.35 | 5,680 | — | — |
| 2013-01-04 | $5.05 | $26.09 | 8,720 | — | — |
| 2013-01-03 | $4.90 | $25.32 | 4,600 | — | — |
| 2013-01-02 | $5.00 | $25.83 | 5,040 | — | — |