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
- 2005-09-06 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 | $7.71 | $7.71 | 630 | — | — |
| 2013-12-30 | $7.38 | $7.38 | 0 | — | — |
| 2013-12-27 | $7.38 | $7.38 | 0 | — | — |
| 2013-12-26 | $7.38 | $7.38 | 0 | — | — |
| 2013-12-24 | $7.38 | $7.38 | 525 | — | — |
| 2013-12-23 | $7.52 | $7.52 | 3,990 | — | — |
| 2013-12-20 | $7.38 | $7.38 | 0 | — | — |
| 2013-12-19 | $7.38 | $7.38 | 2,100 | — | — |
| 2013-12-18 | $7.38 | $7.38 | 0 | — | — |
| 2013-12-17 | $7.38 | $7.38 | 0 | — | — |
| 2013-12-16 | $7.38 | $7.38 | 0 | — | — |
| 2013-12-13 | $7.38 | $7.38 | 1,365 | — | — |
| 2013-12-12 | $7.52 | $7.52 | 0 | — | — |
| 2013-12-11 | $7.52 | $7.52 | 945 | — | — |
| 2013-12-10 | $7.62 | $7.62 | 0 | — | — |
| 2013-12-09 | $7.62 | $7.62 | 630 | — | — |
| 2013-12-06 | $7.52 | $7.52 | 0 | — | — |
| 2013-12-05 | $7.52 | $7.52 | 0 | — | — |
| 2013-12-04 | $7.52 | $7.52 | 0 | — | — |
| 2013-12-03 | $7.52 | $7.52 | 2,415 | — | — |
| 2013-12-02 | $7.52 | $7.52 | 3,465 | — | — |
| 2013-11-29 | $7.24 | $7.24 | 0 | — | — |
| 2013-11-27 | $7.24 | $7.24 | 0 | — | — |
| 2013-11-26 | $7.24 | $7.24 | 0 | — | — |
| 2013-11-25 | $7.24 | $7.24 | 0 | — | — |
| 2013-11-22 | $7.24 | $7.24 | 0 | — | — |
| 2013-11-21 | $7.24 | $7.24 | 0 | — | — |
| 2013-11-20 | $7.24 | $7.24 | 0 | — | — |
| 2013-11-19 | $7.24 | $7.24 | 525 | — | — |
| 2013-11-18 | $7.38 | $7.38 | 105 | — | — |
| 2013-11-15 | $7.52 | $7.52 | 840 | — | — |
| 2013-11-14 | $7.29 | $7.29 | 0 | — | — |
| 2013-11-13 | $7.29 | $7.29 | 0 | — | — |
| 2013-11-12 | $7.29 | $7.29 | 0 | — | — |
| 2013-11-11 | $7.29 | $7.29 | 0 | — | — |
| 2013-11-08 | $7.29 | $7.29 | 0 | — | — |
| 2013-11-07 | $7.29 | $7.29 | 525 | — | — |
| 2013-11-06 | $7.43 | $7.43 | 0 | — | — |
| 2013-11-05 | $7.43 | $7.43 | 0 | — | — |
| 2013-11-04 | $7.43 | $7.43 | 0 | — | — |
| 2013-11-01 | $7.43 | $7.43 | 0 | — | — |
| 2013-10-31 | $7.43 | $7.43 | 105 | — | — |
| 2013-10-30 | $7.52 | $7.52 | 0 | — | — |
| 2013-10-29 | $7.52 | $7.52 | 0 | — | — |
| 2013-10-28 | $7.52 | $7.52 | 210 | — | — |
| 2013-10-25 | $7.52 | $7.52 | 105 | — | — |
| 2013-10-24 | $7.52 | $7.52 | 0 | — | — |
| 2013-10-23 | $7.52 | $7.52 | 0 | — | — |
| 2013-10-22 | $7.52 | $7.52 | 0 | — | — |
| 2013-10-21 | $7.52 | $7.52 | 1,575 | — | — |
| 2013-10-18 | $7.43 | $7.43 | 20,160 | — | — |
| 2013-10-17 | $7.20 | $7.20 | 0 | — | — |
| 2013-10-16 | $7.20 | $7.20 | 0 | — | — |
| 2013-10-15 | $7.20 | $7.20 | 0 | — | — |
| 2013-10-14 | $7.20 | $7.20 | 2,520 | — | — |
| 2013-10-11 | $7.52 | $7.52 | 0 | — | — |
| 2013-10-10 | $7.52 | $7.52 | 0 | — | — |
| 2013-10-09 | $7.52 | $7.52 | 0 | — | — |
| 2013-10-08 | $7.52 | $7.52 | 0 | — | — |
| 2013-10-07 | $7.52 | $7.52 | 0 | — | — |
| 2013-10-04 | $7.52 | $7.52 | 0 | — | — |
| 2013-10-03 | $7.52 | $7.52 | 0 | — | — |
| 2013-10-02 | $7.52 | $7.52 | 945 | — | — |
| 2013-10-01 | $7.52 | $7.52 | 0 | — | — |
| 2013-09-30 | $7.52 | $7.52 | 0 | — | — |
| 2013-09-27 | $7.52 | $7.52 | 0 | — | — |
| 2013-09-26 | $7.52 | $7.52 | 0 | — | — |
| 2013-09-25 | $7.52 | $7.52 | 0 | — | — |
| 2013-09-24 | $7.52 | $7.52 | 5,145 | — | — |
| 2013-09-23 | $7.24 | $7.24 | 5,775 | — | — |
| 2013-09-20 | $7.33 | $7.33 | 4,200 | — | — |
| 2013-09-19 | $7.33 | $7.33 | 1,260 | — | — |
| 2013-09-18 | $7.33 | $7.33 | 0 | — | — |
| 2013-09-17 | $7.33 | $7.33 | 0 | — | — |
| 2013-09-16 | $7.33 | $7.33 | 0 | — | — |
| 2013-09-13 | $7.33 | $7.33 | 0 | — | — |
| 2013-09-12 | $7.33 | $7.33 | 0 | — | — |
| 2013-09-11 | $7.33 | $7.33 | 0 | — | — |
| 2013-09-10 | $7.33 | $7.33 | 0 | — | — |
| 2013-09-09 | $7.33 | $7.33 | 0 | — | — |
| 2013-09-06 | $7.33 | $7.33 | 0 | — | — |
| 2013-09-05 | $7.33 | $7.33 | 0 | — | — |
| 2013-09-04 | $7.33 | $7.33 | 0 | — | — |
| 2013-09-03 | $7.33 | $7.33 | 0 | — | — |
| 2013-08-30 | $7.33 | $7.33 | 525 | — | — |
| 2013-08-29 | $7.33 | $7.33 | 1,785 | — | — |
| 2013-08-28 | $7.33 | $7.33 | 0 | — | — |
| 2013-08-27 | $7.33 | $7.33 | 0 | — | — |
| 2013-08-26 | $7.33 | $7.33 | 1,050 | — | — |
| 2013-08-23 | $7.86 | $7.86 | 0 | — | — |
| 2013-08-22 | $7.86 | $7.86 | 0 | — | — |
| 2013-08-21 | $7.86 | $7.86 | 0 | — | — |
| 2013-08-20 | $7.86 | $7.86 | 0 | — | — |
| 2013-08-19 | $7.86 | $7.86 | 0 | — | — |
| 2013-08-16 | $7.86 | $7.86 | 2,835 | — | — |
| 2013-08-15 | $7.81 | $7.81 | 0 | — | — |
| 2013-08-14 | $7.81 | $7.81 | 0 | — | — |
| 2013-08-13 | $7.81 | $7.81 | 0 | — | — |
| 2013-08-12 | $7.81 | $7.81 | 1,155 | — | — |
| 2013-08-09 | $7.95 | $7.95 | 525 | — | — |
| 2013-08-08 | $7.95 | $7.95 | 420 | — | — |
| 2013-08-07 | $7.76 | $7.76 | 0 | — | — |
| 2013-08-06 | $7.76 | $7.76 | 2,205 | — | — |
| 2013-08-05 | $7.62 | $7.62 | 105 | — | — |
| 2013-08-02 | $7.67 | $7.67 | 0 | — | — |
| 2013-08-01 | $7.67 | $7.67 | 11,025 | — | — |
| 2013-07-31 | $7.62 | $7.62 | 0 | — | — |
| 2013-07-30 | $7.62 | $7.62 | 0 | — | — |
| 2013-07-29 | $7.62 | $7.62 | 0 | — | — |
| 2013-07-26 | $7.62 | $7.62 | 0 | — | — |
| 2013-07-25 | $7.62 | $7.62 | 0 | — | — |
| 2013-07-24 | $7.62 | $7.62 | 1,260 | — | — |
| 2013-07-23 | $7.52 | $7.52 | 0 | — | — |
| 2013-07-22 | $7.52 | $7.52 | 0 | — | — |
| 2013-07-19 | $7.52 | $7.52 | 105 | — | — |
| 2013-07-18 | $7.52 | $7.52 | 0 | — | — |
| 2013-07-17 | $7.52 | $7.52 | 0 | — | — |
| 2013-07-16 | $7.52 | $7.52 | 0 | — | — |
| 2013-07-15 | $7.52 | $7.52 | 0 | — | — |
| 2013-07-12 | $7.52 | $7.52 | 0 | — | — |
| 2013-07-11 | $7.52 | $7.52 | 0 | — | — |
| 2013-07-10 | $7.52 | $7.52 | 0 | — | — |
| 2013-07-09 | $7.52 | $7.52 | 0 | — | — |
| 2013-07-08 | $7.52 | $7.52 | 1,050 | — | — |
| 2013-07-05 | $7.48 | $7.48 | 0 | — | — |
| 2013-07-03 | $7.48 | $7.48 | 0 | — | — |
| 2013-07-02 | $7.48 | $7.48 | 945 | — | — |
| 2013-07-01 | $7.33 | $7.33 | 1,155 | — | — |
| 2013-06-28 | $7.24 | $7.24 | 0 | — | — |
| 2013-06-27 | $7.24 | $7.24 | 0 | — | — |
| 2013-06-26 | $7.24 | $7.24 | 0 | — | — |
| 2013-06-25 | $7.24 | $7.24 | 0 | — | — |
| 2013-06-24 | $7.24 | $7.24 | 0 | — | — |
| 2013-06-21 | $7.24 | $7.24 | 0 | — | — |
| 2013-06-20 | $7.24 | $7.24 | 3,045 | — | — |
| 2013-06-19 | $7.24 | $7.24 | 525 | — | — |
| 2013-06-18 | $7.24 | $7.24 | 0 | — | — |
| 2013-06-17 | $7.24 | $7.24 | 210 | — | — |
| 2013-06-14 | $7.61 | $7.61 | 0 | — | — |
| 2013-06-13 | $7.61 | $7.61 | 1,470 | — | — |
| 2013-06-12 | $7.38 | $7.38 | 0 | — | — |
| 2013-06-11 | $7.38 | $7.38 | 105 | — | — |
| 2013-06-10 | $7.24 | $7.24 | 0 | — | — |
| 2013-06-07 | $7.24 | $7.24 | 420 | — | — |
| 2013-06-06 | $7.29 | $7.29 | 0 | — | — |
| 2013-06-05 | $7.29 | $7.29 | 0 | — | — |
| 2013-06-04 | $7.29 | $7.29 | 0 | — | — |
| 2013-06-03 | $7.29 | $7.29 | 0 | — | — |
| 2013-05-31 | $7.29 | $7.29 | 1,050 | — | — |
| 2013-05-30 | $7.31 | $7.31 | 2,100 | — | — |
| 2013-05-29 | $7.24 | $7.24 | 2,625 | — | — |
| 2013-05-28 | $7.29 | $7.29 | 0 | — | — |
| 2013-05-24 | $7.29 | $7.29 | 0 | — | — |
| 2013-05-23 | $7.29 | $7.29 | 0 | — | — |
| 2013-05-22 | $7.29 | $7.29 | 10,920 | — | — |
| 2013-05-21 | $7.24 | $7.24 | 525 | — | — |
| 2013-05-20 | $7.24 | $7.24 | 0 | — | — |
| 2013-05-17 | $7.24 | $7.24 | 4,620 | — | — |
| 2013-05-16 | $6.83 | $6.83 | 0 | — | — |
| 2013-05-15 | $6.83 | $6.83 | 0 | — | — |
| 2013-05-14 | $6.83 | $6.83 | 0 | — | — |
| 2013-05-13 | $6.83 | $6.83 | 210 | — | — |
| 2013-05-10 | $6.81 | $6.81 | 1,050 | — | — |
| 2013-05-09 | $6.81 | $6.81 | 0 | — | — |
| 2013-05-08 | $6.81 | $6.81 | 0 | — | — |
| 2013-05-07 | $6.81 | $6.81 | 0 | — | — |
| 2013-05-06 | $6.81 | $6.81 | 0 | — | — |
| 2013-05-03 | $6.81 | $6.81 | 630 | — | — |
| 2013-05-02 | $6.81 | $6.81 | 315 | — | — |
| 2013-05-01 | $6.81 | $6.81 | 0 | — | — |
| 2013-04-30 | $6.81 | $6.81 | 0 | — | — |
| 2013-04-29 | $6.81 | $6.81 | 0 | — | — |
| 2013-04-26 | $6.81 | $6.81 | 630 | — | — |
| 2013-04-25 | $6.81 | $6.81 | 105 | — | — |
| 2013-04-24 | $7.29 | $7.29 | 5,250 | — | — |
| 2013-04-23 | $6.71 | $6.71 | 0 | — | — |
| 2013-04-22 | $6.71 | $6.71 | 0 | — | — |
| 2013-04-19 | $6.71 | $6.71 | 0 | — | — |
| 2013-04-18 | $6.71 | $6.71 | 0 | — | — |
| 2013-04-17 | $6.71 | $6.71 | 2,835 | — | — |
| 2013-04-16 | $7.38 | $7.38 | 0 | — | — |
| 2013-04-15 | $7.38 | $7.38 | 0 | — | — |
| 2013-04-12 | $7.38 | $7.38 | 0 | — | — |
| 2013-04-11 | $7.38 | $7.38 | 0 | — | — |
| 2013-04-10 | $7.38 | $7.38 | 0 | — | — |
| 2013-04-09 | $7.38 | $7.38 | 0 | — | — |
| 2013-04-08 | $7.38 | $7.38 | 105 | — | — |
| 2013-04-05 | $7.71 | $7.71 | 0 | — | — |
| 2013-04-04 | $7.71 | $7.71 | 2,310 | — | — |
| 2013-04-03 | $8.10 | $8.10 | 105 | — | — |
| 2013-04-02 | $7.86 | $7.86 | 945 | — | — |
| 2013-04-01 | $8.19 | $8.19 | 525 | — | — |
| 2013-03-28 | $7.86 | $7.86 | 1,995 | — | — |
| 2013-03-27 | $8.33 | $8.33 | 2,415 | — | — |
| 2013-03-26 | $8.10 | $8.10 | 0 | — | — |
| 2013-03-25 | $8.10 | $8.10 | 1,575 | — | — |
| 2013-03-22 | $7.33 | $7.33 | 735 | — | — |
| 2013-03-21 | $7.19 | $7.19 | 1,575 | — | — |
| 2013-03-20 | $7.10 | $7.10 | 11,235 | — | — |
| 2013-03-19 | $6.95 | $6.95 | 0 | — | — |
| 2013-03-18 | $6.95 | $6.95 | 105 | — | — |
| 2013-03-15 | $7.14 | $7.14 | 3,465 | — | — |
| 2013-03-14 | $6.71 | $6.71 | 0 | — | — |
| 2013-03-13 | $6.71 | $6.71 | 4,515 | — | — |
| 2013-03-12 | $6.76 | $6.76 | 630 | — | — |
| 2013-03-11 | $6.67 | $6.67 | 1,890 | — | — |
| 2013-03-08 | $7.13 | $7.13 | 1,575 | — | — |
| 2013-03-07 | $6.96 | $6.96 | 525 | — | — |
| 2013-03-06 | $6.96 | $6.96 | 630 | — | — |
| 2013-03-05 | $6.96 | $6.96 | 1,785 | — | — |
| 2013-03-04 | $7.01 | $7.01 | 2,625 | — | — |
| 2013-03-01 | $7.24 | $7.24 | 0 | — | — |
| 2013-02-28 | $7.24 | $7.24 | 3,150 | — | — |
| 2013-02-27 | $7.00 | $7.00 | 105 | — | — |
| 2013-02-26 | $6.95 | $6.95 | 0 | — | — |
| 2013-02-25 | $6.95 | $6.95 | 0 | — | — |
| 2013-02-22 | $6.95 | $6.95 | 1,470 | — | — |
| 2013-02-21 | $6.76 | $6.76 | 6,615 | — | — |
| 2013-02-20 | $6.66 | $6.66 | 0 | — | — |
| 2013-02-19 | $6.66 | $6.66 | 3,465 | — | — |
| 2013-02-15 | $6.57 | $6.57 | 0 | — | — |
| 2013-02-14 | $6.57 | $6.57 | 0 | — | — |
| 2013-02-13 | $6.57 | $6.57 | 1,050 | — | — |
| 2013-02-12 | $6.33 | $6.33 | 630 | — | — |
| 2013-02-11 | $6.05 | $6.05 | 0 | — | — |
| 2013-02-08 | $6.05 | $6.05 | 2,415 | — | — |
| 2013-02-07 | $6.05 | $6.05 | 0 | — | — |
| 2013-02-06 | $6.05 | $6.05 | 840 | — | — |
| 2013-02-05 | $6.14 | $6.14 | 5,880 | — | — |
| 2013-02-04 | $5.71 | $5.71 | 15,120 | — | — |
| 2013-02-01 | $5.52 | $5.52 | 0 | — | — |
| 2013-01-31 | $5.52 | $5.52 | 1,575 | — | — |
| 2013-01-30 | $5.52 | $5.52 | 42,735 | — | — |
| 2013-01-29 | $5.71 | $5.71 | 0 | — | — |
| 2013-01-28 | $5.71 | $5.71 | 0 | — | — |
| 2013-01-25 | $5.71 | $5.71 | 0 | — | — |
| 2013-01-24 | $5.71 | $5.71 | 0 | — | — |
| 2013-01-23 | $5.71 | $5.71 | 1,575 | — | — |
| 2013-01-22 | $5.71 | $5.71 | 0 | — | — |
| 2013-01-18 | $5.71 | $5.71 | 8,295 | — | — |
| 2013-01-17 | $5.47 | $5.47 | 0 | — | — |
| 2013-01-16 | $5.47 | $5.47 | 105 | — | — |
| 2013-01-15 | $5.38 | $5.38 | 4,830 | — | — |
| 2013-01-14 | $5.38 | $5.38 | 3,675 | — | — |
| 2013-01-11 | $5.10 | $5.10 | 0 | — | — |
| 2013-01-10 | $5.10 | $5.10 | 0 | — | — |
| 2013-01-09 | $5.10 | $5.10 | 0 | — | — |
| 2013-01-08 | $5.10 | $5.10 | 0 | — | — |
| 2013-01-07 | $5.10 | $5.10 | 23,205 | — | — |
| 2013-01-04 | $4.90 | $4.90 | 17,850 | — | — |
| 2013-01-03 | $5.05 | $5.05 | 16,800 | — | — |
| 2013-01-02 | $5.05 | $5.05 | 0 | — | — |