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
- 2010-10-15 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 | $10.50 | $10.50 | 42,900 | — | — |
| 2013-12-30 | $11.00 | $11.00 | 13,300 | — | — |
| 2013-12-27 | $11.20 | $11.20 | 46,600 | — | — |
| 2013-12-26 | $9.70 | $9.70 | 5,400 | — | — |
| 2013-12-24 | $9.50 | $9.50 | 12,000 | — | — |
| 2013-12-23 | $9.50 | $9.50 | 32,900 | — | — |
| 2013-12-20 | $9.00 | $9.00 | 16,200 | — | — |
| 2013-12-19 | $9.50 | $9.50 | 12,400 | — | — |
| 2013-12-18 | $9.80 | $9.80 | 6,800 | — | — |
| 2013-12-17 | $9.50 | $9.50 | 28,800 | — | — |
| 2013-12-16 | $10.85 | $10.85 | 33,900 | — | — |
| 2013-12-13 | $9.50 | $9.50 | 21,900 | — | — |
| 2013-12-12 | $8.20 | $8.20 | 22,700 | — | — |
| 2013-12-11 | $8.60 | $8.60 | 29,500 | — | — |
| 2013-12-10 | $9.43 | $9.43 | 43,200 | — | — |
| 2013-12-09 | $10.60 | $10.60 | 23,500 | — | — |
| 2013-12-06 | $11.00 | $11.00 | 39,400 | — | — |
| 2013-12-05 | $10.40 | $10.40 | 32,800 | — | — |
| 2013-12-04 | $9.31 | $9.31 | 44,800 | — | — |
| 2013-12-03 | $8.80 | $8.80 | 9,100 | — | — |
| 2013-12-02 | $7.40 | $7.40 | 25,300 | — | — |
| 2013-11-29 | $8.42 | $8.42 | 24,400 | — | — |
| 2013-11-27 | $8.41 | $8.41 | 52,100 | — | — |
| 2013-11-26 | $7.40 | $7.40 | 83,400 | — | — |
| 2013-11-25 | $5.45 | $5.45 | 44,000 | — | — |
| 2013-11-22 | $5.01 | $5.01 | 4,400 | — | — |
| 2013-11-21 | $5.00 | $5.00 | 19,500 | — | — |
| 2013-11-20 | $5.20 | $5.20 | 19,300 | — | — |
| 2013-11-19 | $5.00 | $5.00 | 79,200 | — | — |
| 2013-11-18 | $6.70 | $6.70 | 144,600 | — | — |
| 2013-11-15 | $5.35 | $5.35 | 102,200 | — | — |
| 2013-11-14 | $4.35 | $4.35 | 44,500 | — | — |
| 2013-11-13 | $3.75 | $3.75 | 13,200 | — | — |
| 2013-11-12 | $3.59 | $3.59 | 1,700 | — | — |
| 2013-11-11 | $3.55 | $3.55 | 4,500 | — | — |
| 2013-11-08 | $3.55 | $3.55 | 7,400 | — | — |
| 2013-11-07 | $3.49 | $3.49 | 900 | — | — |
| 2013-11-06 | $3.50 | $3.50 | 15,600 | — | — |
| 2013-11-05 | $3.75 | $3.75 | 11,900 | — | — |
| 2013-11-04 | $4.00 | $4.00 | 6,500 | — | — |
| 2013-11-01 | $4.35 | $4.35 | 8,000 | — | — |
| 2013-10-31 | $4.75 | $4.75 | 15,600 | — | — |
| 2013-10-30 | $5.48 | $5.48 | 1,800 | — | — |
| 2013-10-29 | $5.35 | $5.35 | 4,100 | — | — |
| 2013-10-28 | $5.35 | $5.35 | 8,900 | — | — |
| 2013-10-25 | $5.41 | $5.41 | 3,700 | — | — |
| 2013-10-24 | $5.50 | $5.50 | 800 | — | — |
| 2013-10-23 | $5.50 | $5.50 | 500 | — | — |
| 2013-10-22 | $5.66 | $5.66 | 1,800 | — | — |
| 2013-10-21 | $5.51 | $5.51 | 2,700 | — | — |
| 2013-10-18 | $5.81 | $5.81 | 3,900 | — | — |
| 2013-10-17 | $6.00 | $6.00 | 3,200 | — | — |
| 2013-10-16 | $6.00 | $6.00 | 1,200 | — | — |
| 2013-10-15 | $6.00 | $6.00 | 1,300 | — | — |
| 2013-10-14 | $6.00 | $6.00 | 4,900 | — | — |
| 2013-10-11 | $7.00 | $7.00 | 3,700 | — | — |
| 2013-10-10 | $7.75 | $7.75 | 6,800 | — | — |
| 2013-10-09 | $9.10 | $9.10 | 3,500 | — | — |
| 2013-10-08 | $9.55 | $9.55 | 3,400 | — | — |
| 2013-10-07 | $10.00 | $10.00 | 8,200 | — | — |
| 2013-10-04 | $11.00 | $11.00 | 10,200 | — | — |
| 2013-10-03 | $9.50 | $9.50 | 12,200 | — | — |
| 2013-10-02 | $9.00 | $9.00 | 13,200 | — | — |
| 2013-10-01 | $6.50 | $6.50 | 1,300 | — | — |
| 2013-09-30 | $6.55 | $6.55 | 200 | — | — |
| 2013-09-27 | $5.05 | $5.05 | 700 | — | — |
| 2013-09-26 | $4.00 | $4.00 | 0 | — | — |
| 2013-09-25 | $4.00 | $4.00 | 1,013 | — | — |
| 2013-09-24 | $5.00 | $5.00 | 641 | — | — |
| 2013-09-23 | $4.00 | $4.00 | 93 | — | — |
| 2013-09-20 | $5.00 | $5.00 | 1,420 | — | — |
| 2013-09-19 | $5.00 | $5.00 | 1,139 | — | — |
| 2013-09-18 | $5.00 | $5.00 | 900 | — | — |
| 2013-09-17 | $5.00 | $5.00 | 798 | — | — |
| 2013-09-16 | $6.00 | $6.00 | 927 | — | — |
| 2013-09-13 | $6.00 | $6.00 | 40 | — | — |
| 2013-09-12 | $6.00 | $6.00 | 450 | — | — |
| 2013-09-11 | $6.00 | $6.00 | 223 | — | — |
| 2013-09-10 | $6.00 | $6.00 | 1,127 | — | — |
| 2013-09-09 | $6.00 | $6.00 | 5,496 | — | — |
| 2013-09-06 | $6.00 | $6.00 | 480 | — | — |
| 2013-09-05 | $6.00 | $6.00 | 805 | — | — |
| 2013-09-04 | $5.00 | $5.00 | 260 | — | — |
| 2013-09-03 | $4.00 | $4.00 | 1,046 | — | — |
| 2013-08-30 | $6.00 | $6.00 | 100 | — | — |
| 2013-08-29 | $6.00 | $6.00 | 270 | — | — |
| 2013-08-28 | $6.00 | $6.00 | 1,807 | — | — |
| 2013-08-27 | $6.00 | $6.00 | 171 | — | — |
| 2013-08-26 | $6.00 | $6.00 | 137 | — | — |
| 2013-08-23 | $6.00 | $6.00 | 2,710 | — | — |
| 2013-08-22 | $6.00 | $6.00 | 336 | — | — |
| 2013-08-21 | $6.00 | $6.00 | 355 | — | — |
| 2013-08-20 | $7.00 | $7.00 | 112 | — | — |
| 2013-08-19 | $7.00 | $7.00 | 540 | — | — |
| 2013-08-16 | $6.00 | $6.00 | 1,914 | — | — |
| 2013-08-15 | $7.00 | $7.00 | 944 | — | — |
| 2013-08-14 | $7.00 | $7.00 | 440 | — | — |
| 2013-08-13 | $6.00 | $6.00 | 553 | — | — |
| 2013-08-12 | $6.00 | $6.00 | 1,589 | — | — |
| 2013-08-09 | $6.00 | $6.00 | 2,315 | — | — |
| 2013-08-08 | $6.00 | $6.00 | 1,329 | — | — |
| 2013-08-07 | $6.00 | $6.00 | 133 | — | — |
| 2013-08-06 | $6.00 | $6.00 | 454 | — | — |
| 2013-08-05 | $6.00 | $6.00 | 647 | — | — |
| 2013-08-02 | $6.00 | $6.00 | 1,788 | — | — |
| 2013-08-01 | $7.00 | $7.00 | 2,006 | — | — |
| 2013-07-31 | $7.00 | $7.00 | 1,226 | — | — |
| 2013-07-30 | $7.00 | $7.00 | 1,850 | — | — |
| 2013-07-29 | $6.00 | $6.00 | 2,822 | — | — |
| 2013-07-26 | $6.00 | $6.00 | 6,570 | — | — |
| 2013-07-25 | $10.00 | $10.00 | 9,531 | — | — |
| 2013-07-24 | $5.00 | $5.00 | 1,630 | — | — |
| 2013-07-23 | $4.00 | $4.00 | 3,966 | — | — |
| 2013-07-22 | $3.00 | $3.00 | 8,239 | — | — |
| 2013-07-19 | $3.00 | $3.00 | 138 | — | — |
| 2013-07-18 | $2.00 | $2.00 | 0 | — | — |
| 2013-07-17 | $2.00 | $2.00 | 0 | — | — |
| 2013-07-16 | $2.00 | $2.00 | 0 | — | — |
| 2013-07-15 | $2.00 | $2.00 | 0 | — | — |
| 2013-07-12 | $2.00 | $2.00 | 3 | — | — |
| 2013-07-11 | $2.00 | $2.00 | 0 | — | — |
| 2013-07-10 | $2.00 | $2.00 | 0 | — | — |
| 2013-07-09 | $2.00 | $2.00 | 0 | — | — |
| 2013-07-08 | $2.00 | $2.00 | 0 | — | — |
| 2013-07-05 | $2.00 | $2.00 | 0 | — | — |
| 2013-07-03 | $2.00 | $2.00 | 0 | — | — |
| 2013-07-02 | $2.00 | $2.00 | 0 | — | — |
| 2013-07-01 | $2.00 | $2.00 | 0 | — | — |
| 2013-06-28 | $2.00 | $2.00 | 0 | — | — |
| 2013-06-27 | $2.00 | $2.00 | 0 | — | — |
| 2013-06-26 | $2.00 | $2.00 | 0 | — | — |
| 2013-06-25 | $2.00 | $2.00 | 2 | — | — |
| 2013-06-24 | $2.00 | $2.00 | 0 | — | — |
| 2013-06-21 | $2.00 | $2.00 | 6 | — | — |
| 2013-06-20 | $2.00 | $2.00 | 0 | — | — |
| 2013-06-19 | $2.00 | $2.00 | 140 | — | — |
| 2013-06-18 | $2.00 | $2.00 | 0 | — | — |
| 2013-06-17 | $2.00 | $2.00 | 1,095 | — | — |
| 2013-06-14 | $2.00 | $2.00 | 0 | — | — |
| 2013-06-13 | $2.00 | $2.00 | 0 | — | — |
| 2013-06-12 | $2.00 | $2.00 | 0 | — | — |
| 2013-06-11 | $2.00 | $2.00 | 1,232 | — | — |
| 2013-06-10 | $4.00 | $4.00 | 303 | — | — |
| 2013-06-07 | $4.00 | $4.00 | 1 | — | — |
| 2013-06-06 | $4.00 | $4.00 | 100 | — | — |
| 2013-06-05 | $5.00 | $5.00 | 400 | — | — |
| 2013-06-04 | $6.00 | $6.00 | 228 | — | — |
| 2013-06-03 | $6.00 | $6.00 | 670 | — | — |
| 2013-05-31 | $5.00 | $5.00 | 90 | — | — |
| 2013-05-30 | $4.00 | $4.00 | 615 | — | — |
| 2013-05-29 | $3.00 | $3.00 | 200 | — | — |
| 2013-05-28 | $2.00 | $2.00 | 114 | — | — |
| 2013-05-24 | $2.00 | $2.00 | 0 | — | — |
| 2013-05-23 | $2.00 | $2.00 | 0 | — | — |
| 2013-05-22 | $2.00 | $2.00 | 0 | — | — |
| 2013-05-21 | $2.00 | $2.00 | 0 | — | — |
| 2013-05-20 | $2.00 | $2.00 | 1,050 | — | — |
| 2013-05-17 | $2.00 | $2.00 | 0 | — | — |
| 2013-05-16 | $2.00 | $2.00 | 0 | — | — |
| 2013-05-15 | $2.00 | $2.00 | 0 | — | — |
| 2013-05-14 | $2.00 | $2.00 | 0 | — | — |
| 2013-05-13 | $2.00 | $2.00 | 20 | — | — |
| 2013-05-10 | $1.00 | $1.00 | 0 | — | — |
| 2013-05-09 | $1.00 | $1.00 | 0 | — | — |
| 2013-05-08 | $1.00 | $1.00 | 0 | — | — |
| 2013-05-07 | $1.00 | $1.00 | 25 | — | — |
| 2013-05-06 | $6.00 | $6.00 | 0 | — | — |
| 2013-05-03 | $6.00 | $6.00 | 67 | — | — |
| 2013-05-02 | $2.00 | $2.00 | 0 | — | — |
| 2013-05-01 | $2.00 | $2.00 | 0 | — | — |
| 2013-04-30 | $2.00 | $2.00 | 0 | — | — |
| 2013-04-29 | $2.00 | $2.00 | 0 | — | — |
| 2013-04-26 | $2.00 | $2.00 | 0 | — | — |
| 2013-04-25 | $2.00 | $2.00 | 0 | — | — |
| 2013-04-24 | $2.00 | $2.00 | 0 | — | — |
| 2013-04-23 | $2.00 | $2.00 | 0 | — | — |
| 2013-04-22 | $2.00 | $2.00 | 0 | — | — |
| 2013-04-19 | $2.00 | $2.00 | 15 | — | — |
| 2013-04-18 | $1.00 | $1.00 | 0 | — | — |
| 2013-04-17 | $1.00 | $1.00 | 0 | — | — |
| 2013-04-16 | $1.00 | $1.00 | 0 | — | — |
| 2013-04-15 | $1.00 | $1.00 | 0 | — | — |
| 2013-04-12 | $1.00 | $1.00 | 422 | — | — |
| 2013-04-11 | $4.00 | $4.00 | 40 | — | — |
| 2013-04-10 | $4.00 | $4.00 | 8 | — | — |
| 2013-04-09 | $2.00 | $2.00 | 0 | — | — |
| 2013-04-08 | $2.00 | $2.00 | 0 | — | — |
| 2013-04-05 | $2.00 | $2.00 | 656 | — | — |
| 2013-04-04 | $4.00 | $4.00 | 3,290 | — | — |
| 2013-04-03 | $2.00 | $2.00 | 1,558 | — | — |
| 2013-04-02 | $6.00 | $6.00 | 0 | — | — |
| 2013-04-01 | $6.00 | $6.00 | 0 | — | — |
| 2013-03-28 | $6.00 | $6.00 | 0 | — | — |
| 2013-03-27 | $6.00 | $6.00 | 50 | — | — |
| 2013-03-26 | $6.00 | $6.00 | 0 | — | — |
| 2013-03-25 | $6.00 | $6.00 | 80 | — | — |
| 2013-03-22 | $5.00 | $5.00 | 302 | — | — |
| 2013-03-21 | $5.00 | $5.00 | 0 | — | — |
| 2013-03-20 | $5.00 | $5.00 | 445 | — | — |
| 2013-03-19 | $3.00 | $3.00 | 0 | — | — |
| 2013-03-18 | $3.00 | $3.00 | 5 | — | — |
| 2013-03-15 | $3.00 | $3.00 | 0 | — | — |
| 2013-03-14 | $3.00 | $3.00 | 10 | — | — |
| 2013-03-13 | $3.00 | $3.00 | 0 | — | — |
| 2013-03-12 | $3.00 | $3.00 | 0 | — | — |
| 2013-03-11 | $3.00 | $3.00 | 740 | — | — |
| 2013-03-08 | $6.00 | $6.00 | 10 | — | — |
| 2013-03-07 | $6.00 | $6.00 | 73 | — | — |
| 2013-03-06 | $6.00 | $6.00 | 147 | — | — |
| 2013-03-05 | $7.00 | $7.00 | 0 | — | — |
| 2013-03-04 | $7.00 | $7.00 | 1,620 | — | — |
| 2013-03-01 | $8.00 | $8.00 | 0 | — | — |
| 2013-02-28 | $8.00 | $8.00 | 147 | — | — |
| 2013-02-27 | $8.00 | $8.00 | 349 | — | — |
| 2013-02-26 | $8.00 | $8.00 | 0 | — | — |
| 2013-02-25 | $8.00 | $8.00 | 0 | — | — |
| 2013-02-22 | $8.00 | $8.00 | 0 | — | — |
| 2013-02-21 | $8.00 | $8.00 | 50 | — | — |
| 2013-02-20 | $8.00 | $8.00 | 0 | — | — |
| 2013-02-19 | $8.00 | $8.00 | 0 | — | — |
| 2013-02-15 | $8.00 | $8.00 | 0 | — | — |
| 2013-02-14 | $8.00 | $8.00 | 10 | — | — |
| 2013-02-13 | $8.00 | $8.00 | 100 | — | — |
| 2013-02-12 | $8.00 | $8.00 | 39 | — | — |
| 2013-02-11 | $8.00 | $8.00 | 80 | — | — |
| 2013-02-08 | $8.00 | $8.00 | 0 | — | — |
| 2013-02-07 | $8.00 | $8.00 | 150 | — | — |
| 2013-02-06 | $8.00 | $8.00 | 415 | — | — |
| 2013-02-05 | $10.00 | $10.00 | 15 | — | — |
| 2013-02-04 | $10.00 | $10.00 | 827 | — | — |
| 2013-02-01 | $8.00 | $8.00 | 57 | — | — |
| 2013-01-31 | $11.00 | $11.00 | 10 | — | — |
| 2013-01-30 | $11.00 | $11.00 | 46 | — | — |
| 2013-01-29 | $8.00 | $8.00 | 10 | — | — |
| 2013-01-28 | $8.00 | $8.00 | 2,936 | — | — |
| 2013-01-25 | $10.00 | $10.00 | 30 | — | — |
| 2013-01-24 | $10.00 | $10.00 | 0 | — | — |
| 2013-01-23 | $10.00 | $10.00 | 0 | — | — |
| 2013-01-22 | $10.00 | $10.00 | 0 | — | — |
| 2013-01-18 | $10.00 | $10.00 | 0 | — | — |
| 2013-01-17 | $10.00 | $10.00 | 0 | — | — |
| 2013-01-16 | $10.00 | $10.00 | 11 | — | — |
| 2013-01-15 | $13.00 | $13.00 | 20 | — | — |
| 2013-01-14 | $12.00 | $12.00 | 2 | — | — |
| 2013-01-11 | $14.00 | $14.00 | 0 | — | — |
| 2013-01-10 | $14.00 | $14.00 | 0 | — | — |
| 2013-01-09 | $14.00 | $14.00 | 30 | — | — |
| 2013-01-08 | $14.00 | $14.00 | 280 | — | — |
| 2013-01-07 | $16.00 | $16.00 | 25 | — | — |
| 2013-01-04 | $15.00 | $15.00 | 601 | — | — |
| 2013-01-03 | $19.00 | $19.00 | 160 | — | — |
| 2013-01-02 | $20.00 | $20.00 | 172 | — | — |