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
- 1997-10-07 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 | $5.80 | $5.80 | 44,020 | — | — |
| 2013-12-30 | $5.90 | $5.90 | 55,730 | — | — |
| 2013-12-27 | $5.80 | $5.80 | 22,360 | — | — |
| 2013-12-26 | $5.60 | $5.60 | 16,950 | — | — |
| 2013-12-24 | $5.70 | $5.70 | 7,320 | — | — |
| 2013-12-23 | $5.80 | $5.80 | 18,290 | — | — |
| 2013-12-20 | $5.20 | $5.20 | 0 | — | — |
| 2013-12-19 | $5.20 | $5.20 | 0 | — | — |
| 2013-12-18 | $5.20 | $5.20 | 0 | — | — |
| 2013-12-17 | $5.70 | $5.70 | 61,300 | — | — |
| 2013-12-16 | $5.20 | $5.20 | 46,030 | — | — |
| 2013-12-13 | $5.20 | $5.20 | 27,190 | — | — |
| 2013-12-12 | $5.30 | $5.30 | 23,340 | — | — |
| 2013-12-11 | $5.40 | $5.40 | 28,810 | — | — |
| 2013-12-10 | $5.70 | $5.70 | 83,820 | — | — |
| 2013-12-09 | $5.50 | $5.50 | 20,450 | — | — |
| 2013-12-06 | $5.70 | $5.70 | 30,360 | — | — |
| 2013-12-05 | $5.70 | $5.70 | 16,090 | — | — |
| 2013-12-04 | $5.70 | $5.70 | 23,420 | — | — |
| 2013-12-03 | $5.90 | $5.90 | 15,810 | — | — |
| 2013-12-02 | $6.00 | $6.00 | 51,740 | — | — |
| 2013-11-29 | $6.30 | $6.30 | 9,950 | — | — |
| 2013-11-27 | $6.40 | $6.40 | 7,920 | — | — |
| 2013-11-26 | $6.30 | $6.30 | 13,150 | — | — |
| 2013-11-25 | $6.40 | $6.40 | 21,080 | — | — |
| 2013-11-22 | $6.40 | $6.40 | 23,980 | — | — |
| 2013-11-21 | $6.50 | $6.50 | 19,030 | — | — |
| 2013-11-20 | $6.40 | $6.40 | 10,990 | — | — |
| 2013-11-19 | $6.50 | $6.50 | 17,660 | — | — |
| 2013-11-18 | $6.50 | $6.50 | 54,570 | — | — |
| 2013-11-15 | $6.80 | $6.80 | 8,210 | — | — |
| 2013-11-14 | $6.80 | $6.80 | 20,870 | — | — |
| 2013-11-13 | $6.70 | $6.70 | 24,830 | — | — |
| 2013-11-12 | $6.90 | $6.90 | 52,800 | — | — |
| 2013-11-11 | $7.20 | $7.20 | 26,820 | — | — |
| 2013-11-08 | $6.70 | $6.70 | 88,670 | — | — |
| 2013-11-07 | $7.30 | $7.30 | 31,050 | — | — |
| 2013-11-06 | $7.20 | $7.20 | 43,020 | — | — |
| 2013-11-05 | $6.50 | $6.50 | 6,190 | — | — |
| 2013-11-04 | $6.40 | $6.40 | 4,900 | — | — |
| 2013-11-01 | $6.50 | $6.50 | 4,710 | — | — |
| 2013-10-31 | $6.40 | $6.40 | 7,390 | — | — |
| 2013-10-30 | $6.50 | $6.50 | 7,880 | — | — |
| 2013-10-29 | $6.60 | $6.60 | 13,630 | — | — |
| 2013-10-28 | $6.60 | $6.60 | 7,880 | — | — |
| 2013-10-25 | $6.70 | $6.70 | 11,670 | — | — |
| 2013-10-24 | $6.80 | $6.80 | 10,040 | — | — |
| 2013-10-23 | $6.90 | $6.90 | 18,250 | — | — |
| 2013-10-22 | $7.00 | $7.00 | 15,230 | — | — |
| 2013-10-21 | $7.10 | $7.10 | 8,480 | — | — |
| 2013-10-18 | $7.20 | $7.20 | 5,540 | — | — |
| 2013-10-17 | $7.20 | $7.20 | 9,090 | — | — |
| 2013-10-16 | $7.00 | $7.00 | 3,660 | — | — |
| 2013-10-15 | $7.10 | $7.10 | 5,180 | — | — |
| 2013-10-14 | $6.90 | $6.90 | 5,850 | — | — |
| 2013-10-11 | $6.80 | $6.80 | 29,540 | — | — |
| 2013-10-10 | $7.00 | $7.00 | 3,820 | — | — |
| 2013-10-09 | $6.90 | $6.90 | 8,630 | — | — |
| 2013-10-08 | $7.20 | $7.20 | 7,070 | — | — |
| 2013-10-07 | $7.30 | $7.30 | 9,600 | — | — |
| 2013-10-04 | $7.10 | $7.10 | 7,160 | — | — |
| 2013-10-03 | $6.90 | $6.90 | 8,600 | — | — |
| 2013-10-02 | $7.00 | $7.00 | 7,420 | — | — |
| 2013-10-01 | $7.00 | $7.00 | 14,320 | — | — |
| 2013-09-30 | $7.20 | $7.20 | 6,860 | — | — |
| 2013-09-27 | $7.00 | $7.00 | 11,320 | — | — |
| 2013-09-26 | $7.10 | $7.10 | 7,030 | — | — |
| 2013-09-25 | $7.10 | $7.10 | 9,260 | — | — |
| 2013-09-24 | $7.20 | $7.20 | 6,300 | — | — |
| 2013-09-23 | $7.50 | $7.50 | 6,000 | — | — |
| 2013-09-20 | $7.50 | $7.50 | 7,370 | — | — |
| 2013-09-19 | $7.90 | $7.90 | 13,520 | — | — |
| 2013-09-18 | $7.10 | $7.10 | 10,140 | — | — |
| 2013-09-17 | $7.40 | $7.40 | 13,160 | — | — |
| 2013-09-16 | $7.10 | $7.10 | 8,500 | — | — |
| 2013-09-13 | $7.20 | $7.20 | 20,290 | — | — |
| 2013-09-12 | $7.30 | $7.30 | 6,610 | — | — |
| 2013-09-11 | $7.30 | $7.30 | 6,310 | — | — |
| 2013-09-10 | $7.60 | $7.60 | 5,590 | — | — |
| 2013-09-09 | $7.50 | $7.50 | 9,700 | — | — |
| 2013-09-06 | $7.30 | $7.30 | 6,580 | — | — |
| 2013-09-05 | $7.70 | $7.70 | 5,580 | — | — |
| 2013-09-04 | $7.80 | $7.80 | 7,070 | — | — |
| 2013-09-03 | $7.90 | $7.90 | 4,910 | — | — |
| 2013-08-30 | $7.70 | $7.70 | 4,420 | — | — |
| 2013-08-29 | $7.90 | $7.90 | 2,450 | — | — |
| 2013-08-28 | $8.00 | $8.00 | 1,810 | — | — |
| 2013-08-27 | $8.00 | $8.00 | 9,140 | — | — |
| 2013-08-26 | $8.00 | $8.00 | 8,560 | — | — |
| 2013-08-23 | $8.00 | $8.00 | 5,390 | — | — |
| 2013-08-22 | $8.00 | $8.00 | 7,710 | — | — |
| 2013-08-21 | $7.80 | $7.80 | 5,900 | — | — |
| 2013-08-20 | $7.70 | $7.70 | 12,180 | — | — |
| 2013-08-19 | $7.90 | $7.90 | 12,320 | — | — |
| 2013-08-16 | $7.30 | $7.30 | 3,980 | — | — |
| 2013-08-15 | $7.00 | $7.00 | 8,890 | — | — |
| 2013-08-14 | $7.20 | $7.20 | 33,420 | — | — |
| 2013-08-13 | $7.40 | $7.40 | 2,170 | — | — |
| 2013-08-12 | $7.20 | $7.20 | 3,430 | — | — |
| 2013-08-09 | $7.40 | $7.40 | 4,210 | — | — |
| 2013-08-08 | $7.20 | $7.20 | 4,230 | — | — |
| 2013-08-07 | $7.00 | $7.00 | 9,280 | — | — |
| 2013-08-06 | $7.10 | $7.10 | 19,750 | — | — |
| 2013-08-05 | $7.30 | $7.30 | 14,560 | — | — |
| 2013-08-02 | $7.50 | $7.50 | 9,230 | — | — |
| 2013-08-01 | $7.80 | $7.80 | 6,330 | — | — |
| 2013-07-31 | $7.60 | $7.60 | 5,010 | — | — |
| 2013-07-30 | $7.60 | $7.60 | 8,630 | — | — |
| 2013-07-29 | $7.70 | $7.70 | 11,750 | — | — |
| 2013-07-26 | $7.80 | $7.80 | 4,830 | — | — |
| 2013-07-25 | $8.10 | $8.10 | 7,170 | — | — |
| 2013-07-24 | $8.50 | $8.50 | 8,050 | — | — |
| 2013-07-23 | $7.90 | $7.90 | 10,060 | — | — |
| 2013-07-22 | $8.00 | $8.00 | 5,470 | — | — |
| 2013-07-19 | $8.10 | $8.10 | 14,650 | — | — |
| 2013-07-18 | $8.70 | $8.70 | 5,400 | — | — |
| 2013-07-17 | $8.60 | $8.60 | 6,610 | — | — |
| 2013-07-16 | $8.20 | $8.20 | 12,180 | — | — |
| 2013-07-15 | $7.90 | $7.90 | 14,240 | — | — |
| 2013-07-12 | $8.20 | $8.20 | 4,490 | — | — |
| 2013-07-11 | $8.30 | $8.30 | 7,430 | — | — |
| 2013-07-10 | $8.00 | $8.00 | 33,270 | — | — |
| 2013-07-09 | $8.20 | $8.20 | 10,300 | — | — |
| 2013-07-08 | $8.20 | $8.20 | 14,160 | — | — |
| 2013-07-05 | $8.20 | $8.20 | 5,770 | — | — |
| 2013-07-03 | $8.20 | $8.20 | 7,310 | — | — |
| 2013-07-02 | $8.20 | $8.20 | 3,730 | — | — |
| 2013-07-01 | $8.10 | $8.10 | 19,070 | — | — |
| 2013-06-28 | $7.20 | $7.20 | 40,070 | — | — |
| 2013-06-27 | $8.70 | $8.70 | 32,170 | — | — |
| 2013-06-26 | $8.20 | $8.20 | 21,860 | — | — |
| 2013-06-25 | $8.80 | $8.80 | 80,870 | — | — |
| 2013-06-24 | $9.50 | $9.50 | 209,690 | — | — |
| 2013-06-21 | $7.60 | $7.60 | 25,880 | — | — |
| 2013-06-20 | $8.00 | $8.00 | 19,350 | — | — |
| 2013-06-19 | $7.90 | $7.90 | 3,420 | — | — |
| 2013-06-18 | $7.80 | $7.80 | 16,620 | — | — |
| 2013-06-17 | $7.80 | $7.80 | 7,830 | — | — |
| 2013-06-14 | $8.00 | $8.00 | 19,680 | — | — |
| 2013-06-13 | $7.60 | $7.60 | 10,640 | — | — |
| 2013-06-12 | $7.80 | $7.80 | 8,920 | — | — |
| 2013-06-11 | $7.90 | $7.90 | 10,260 | — | — |
| 2013-06-10 | $8.40 | $8.40 | 10,330 | — | — |
| 2013-06-07 | $8.00 | $8.00 | 3,760 | — | — |
| 2013-06-06 | $7.90 | $7.90 | 9,770 | — | — |
| 2013-06-05 | $8.00 | $8.00 | 7,330 | — | — |
| 2013-06-04 | $8.40 | $8.40 | 4,710 | — | — |
| 2013-06-03 | $8.30 | $8.30 | 5,230 | — | — |
| 2013-05-31 | $8.80 | $8.80 | 9,510 | — | — |
| 2013-05-30 | $9.10 | $9.10 | 49,600 | — | — |
| 2013-05-29 | $8.00 | $8.00 | 21,780 | — | — |
| 2013-05-28 | $8.20 | $8.20 | 6,680 | — | — |
| 2013-05-24 | $8.30 | $8.30 | 5,660 | — | — |
| 2013-05-23 | $8.60 | $8.60 | 15,510 | — | — |
| 2013-05-22 | $8.70 | $8.70 | 4,490 | — | — |
| 2013-05-21 | $8.80 | $8.80 | 2,000 | — | — |
| 2013-05-20 | $8.80 | $8.80 | 5,190 | — | — |
| 2013-05-17 | $8.90 | $8.90 | 6,520 | — | — |
| 2013-05-16 | $8.80 | $8.80 | 5,510 | — | — |
| 2013-05-15 | $9.10 | $9.10 | 4,700 | — | — |
| 2013-05-14 | $9.20 | $9.20 | 6,810 | — | — |
| 2013-05-13 | $9.20 | $9.20 | 11,620 | — | — |
| 2013-05-10 | $9.60 | $9.60 | 7,910 | — | — |
| 2013-05-09 | $9.50 | $9.50 | 4,570 | — | — |
| 2013-05-08 | $9.60 | $9.60 | 7,330 | — | — |
| 2013-05-07 | $9.60 | $9.60 | 16,280 | — | — |
| 2013-05-06 | $9.30 | $9.30 | 3,470 | — | — |
| 2013-05-03 | $9.50 | $9.50 | 10,170 | — | — |
| 2013-05-02 | $9.50 | $9.50 | 12,260 | — | — |
| 2013-05-01 | $9.80 | $9.80 | 15,130 | — | — |
| 2013-04-30 | $9.50 | $9.50 | 8,060 | — | — |
| 2013-04-29 | $9.70 | $9.70 | 15,090 | — | — |
| 2013-04-26 | $10.40 | $10.40 | 64,930 | — | — |
| 2013-04-25 | $9.40 | $9.40 | 52,280 | — | — |
| 2013-04-24 | $10.10 | $10.10 | 16,040 | — | — |
| 2013-04-23 | $10.60 | $10.60 | 23,190 | — | — |
| 2013-04-22 | $11.00 | $11.00 | 11,940 | — | — |
| 2013-04-19 | $10.90 | $10.90 | 4,360 | — | — |
| 2013-04-18 | $11.80 | $11.80 | 7,980 | — | — |
| 2013-04-17 | $12.00 | $12.00 | 9,460 | — | — |
| 2013-04-16 | $10.90 | $10.90 | 7,980 | — | — |
| 2013-04-15 | $11.40 | $11.40 | 20,770 | — | — |
| 2013-04-12 | $11.70 | $11.70 | 16,780 | — | — |
| 2013-04-11 | $11.90 | $11.90 | 18,080 | — | — |
| 2013-04-10 | $12.20 | $12.20 | 9,320 | — | — |
| 2013-04-09 | $12.10 | $12.10 | 7,150 | — | — |
| 2013-04-08 | $12.50 | $12.50 | 4,680 | — | — |
| 2013-04-05 | $12.60 | $12.60 | 7,400 | — | — |
| 2013-04-04 | $12.40 | $12.40 | 22,790 | — | — |
| 2013-04-03 | $12.50 | $12.50 | 9,250 | — | — |
| 2013-04-02 | $13.00 | $13.00 | 21,010 | — | — |
| 2013-04-01 | $13.10 | $13.10 | 33,860 | — | — |
| 2013-03-28 | $14.80 | $14.80 | 11,870 | — | — |
| 2013-03-27 | $14.80 | $14.80 | 8,710 | — | — |
| 2013-03-26 | $15.00 | $15.00 | 21,900 | — | — |
| 2013-03-25 | $14.80 | $14.80 | 9,370 | — | — |
| 2013-03-22 | $14.70 | $14.70 | 3,100 | — | — |
| 2013-03-21 | $15.00 | $15.00 | 6,110 | — | — |
| 2013-03-20 | $15.00 | $15.00 | 15,770 | — | — |
| 2013-03-19 | $14.70 | $14.70 | 7,260 | — | — |
| 2013-03-18 | $14.50 | $14.50 | 10,150 | — | — |
| 2013-03-15 | $14.50 | $14.50 | 14,700 | — | — |
| 2013-03-14 | $14.20 | $14.20 | 17,140 | — | — |
| 2013-03-13 | $13.70 | $13.70 | 29,750 | — | — |
| 2013-03-12 | $14.00 | $14.00 | 12,030 | — | — |
| 2013-03-11 | $14.40 | $14.40 | 13,320 | — | — |
| 2013-03-08 | $14.00 | $14.00 | 29,080 | — | — |
| 2013-03-07 | $14.60 | $14.60 | 21,230 | — | — |
| 2013-03-06 | $15.00 | $15.00 | 4,420 | — | — |
| 2013-03-05 | $15.00 | $15.00 | 12,150 | — | — |
| 2013-03-04 | $14.50 | $14.50 | 5,070 | — | — |
| 2013-03-01 | $14.30 | $14.30 | 6,590 | — | — |
| 2013-02-28 | $14.50 | $14.50 | 6,050 | — | — |
| 2013-02-27 | $14.50 | $14.50 | 7,670 | — | — |
| 2013-02-26 | $14.40 | $14.40 | 2,860 | — | — |
| 2013-02-25 | $14.50 | $14.50 | 1,910 | — | — |
| 2013-02-22 | $14.80 | $14.80 | 7,450 | — | — |
| 2013-02-21 | $14.30 | $14.30 | 42,530 | — | — |
| 2013-02-20 | $14.80 | $14.80 | 5,720 | — | — |
| 2013-02-19 | $15.30 | $15.30 | 14,600 | — | — |
| 2013-02-15 | $15.20 | $15.20 | 24,300 | — | — |
| 2013-02-14 | $15.20 | $15.20 | 3,300 | — | — |
| 2013-02-13 | $15.20 | $15.20 | 3,720 | — | — |
| 2013-02-12 | $15.20 | $15.20 | 4,500 | — | — |
| 2013-02-11 | $15.10 | $15.10 | 3,970 | — | — |
| 2013-02-08 | $15.00 | $15.00 | 13,160 | — | — |
| 2013-02-07 | $15.20 | $15.20 | 15,510 | — | — |
| 2013-02-06 | $15.40 | $15.40 | 13,810 | — | — |
| 2013-02-05 | $14.60 | $14.60 | 16,230 | — | — |
| 2013-02-04 | $14.70 | $14.70 | 10,350 | — | — |
| 2013-02-01 | $14.40 | $14.40 | 12,080 | — | — |
| 2013-01-31 | $13.50 | $13.50 | 4,790 | — | — |
| 2013-01-30 | $13.70 | $13.70 | 16,200 | — | — |
| 2013-01-29 | $13.80 | $13.80 | 3,780 | — | — |
| 2013-01-28 | $14.00 | $14.00 | 1,980 | — | — |
| 2013-01-25 | $14.20 | $14.20 | 1,920 | — | — |
| 2013-01-24 | $14.10 | $14.10 | 11,620 | — | — |
| 2013-01-23 | $14.50 | $14.50 | 6,910 | — | — |
| 2013-01-22 | $14.30 | $14.30 | 4,450 | — | — |
| 2013-01-18 | $13.80 | $13.80 | 16,590 | — | — |
| 2013-01-17 | $13.90 | $13.90 | 4,440 | — | — |
| 2013-01-16 | $14.00 | $14.00 | 6,850 | — | — |
| 2013-01-15 | $13.50 | $13.50 | 5,000 | — | — |
| 2013-01-14 | $13.40 | $13.40 | 6,080 | — | — |
| 2013-01-11 | $13.20 | $13.20 | 5,840 | — | — |
| 2013-01-10 | $13.50 | $13.50 | 1,550 | — | — |
| 2013-01-09 | $13.40 | $13.40 | 27,630 | — | — |
| 2013-01-08 | $13.30 | $13.30 | 31,220 | — | — |
| 2013-01-07 | $13.80 | $13.80 | 7,710 | — | — |
| 2013-01-04 | $14.00 | $14.00 | 9,060 | — | — |
| 2013-01-03 | $14.30 | $14.30 | 2,500 | — | — |
| 2013-01-02 | $14.60 | $14.60 | 9,250 | — | — |