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
- 2004-09-21 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 | $3.78 | $3.78 | 2,744 | — | — |
| 2013-12-30 | $4.05 | $4.05 | 5,078 | — | — |
| 2013-12-27 | $3.15 | $3.15 | 778 | — | — |
| 2013-12-26 | $3.15 | $3.15 | 56 | — | — |
| 2013-12-24 | $3.15 | $3.15 | 1,489 | — | — |
| 2013-12-23 | $3.60 | $3.60 | 956 | — | — |
| 2013-12-20 | $3.96 | $3.96 | 56 | — | — |
| 2013-12-19 | $3.96 | $3.96 | 22 | — | — |
| 2013-12-18 | $3.60 | $3.60 | 589 | — | — |
| 2013-12-17 | $3.87 | $3.87 | 289 | — | — |
| 2013-12-16 | $3.60 | $3.60 | 11 | — | — |
| 2013-12-13 | $4.05 | $4.05 | 0 | — | — |
| 2013-12-12 | $4.05 | $4.05 | 44 | — | — |
| 2013-12-11 | $3.60 | $3.60 | 1,744 | — | — |
| 2013-12-10 | $3.60 | $3.60 | 0 | — | — |
| 2013-12-09 | $3.60 | $3.60 | 967 | — | — |
| 2013-12-06 | $4.32 | $4.32 | 0 | — | — |
| 2013-12-05 | $4.32 | $4.32 | 56 | — | — |
| 2013-12-04 | $4.32 | $4.32 | 311 | — | — |
| 2013-12-03 | $3.33 | $3.33 | 456 | — | — |
| 2013-12-02 | $3.06 | $3.06 | 2,422 | — | — |
| 2013-11-29 | $3.51 | $3.51 | 1,056 | — | — |
| 2013-11-27 | $3.33 | $3.33 | 67 | — | — |
| 2013-11-26 | $3.60 | $3.60 | 244 | — | — |
| 2013-11-25 | $3.60 | $3.60 | 1,367 | — | — |
| 2013-11-22 | $3.06 | $3.06 | 667 | — | — |
| 2013-11-21 | $3.24 | $3.24 | 7,144 | — | — |
| 2013-11-20 | $3.06 | $3.06 | 89 | — | — |
| 2013-11-19 | $3.60 | $3.60 | 1,700 | — | — |
| 2013-11-18 | $3.78 | $3.78 | 2,622 | — | — |
| 2013-11-15 | $2.97 | $2.97 | 11,878 | — | — |
| 2013-11-14 | $3.51 | $3.51 | 1,200 | — | — |
| 2013-11-13 | $3.96 | $3.96 | 400 | — | — |
| 2013-11-12 | $4.05 | $4.05 | 722 | — | — |
| 2013-11-11 | $4.05 | $4.05 | 2,144 | — | — |
| 2013-11-08 | $3.96 | $3.96 | 2,600 | — | — |
| 2013-11-07 | $3.78 | $3.78 | 667 | — | — |
| 2013-11-06 | $3.87 | $3.87 | 3,989 | — | — |
| 2013-11-05 | $3.78 | $3.78 | 2,356 | — | — |
| 2013-11-04 | $4.32 | $4.32 | 4,711 | — | — |
| 2013-11-01 | $4.14 | $4.14 | 6,144 | — | — |
| 2013-10-31 | $3.42 | $3.42 | 54,378 | — | — |
| 2013-10-30 | $10.53 | $10.53 | 144 | — | — |
| 2013-10-29 | $10.71 | $10.71 | 211 | — | — |
| 2013-10-28 | $10.71 | $10.71 | 1,122 | — | — |
| 2013-10-25 | $9.81 | $9.81 | 11 | — | — |
| 2013-10-24 | $9.81 | $9.81 | 100 | — | — |
| 2013-10-23 | $9.81 | $9.81 | 122 | — | — |
| 2013-10-22 | $10.35 | $10.35 | 1,689 | — | — |
| 2013-10-21 | $9.90 | $9.90 | 178 | — | — |
| 2013-10-18 | $9.90 | $9.90 | 500 | — | — |
| 2013-10-17 | $10.71 | $10.71 | 1,489 | — | — |
| 2013-10-16 | $10.71 | $10.71 | 0 | — | — |
| 2013-10-15 | $10.71 | $10.71 | 1,056 | — | — |
| 2013-10-14 | $10.71 | $10.71 | 333 | — | — |
| 2013-10-11 | $9.90 | $9.90 | 122 | — | — |
| 2013-10-10 | $9.90 | $9.90 | 1,456 | — | — |
| 2013-10-09 | $10.26 | $10.26 | 1,633 | — | — |
| 2013-10-08 | $10.80 | $10.80 | 111 | — | — |
| 2013-10-07 | $10.71 | $10.71 | 0 | — | — |
| 2013-10-04 | $10.71 | $10.71 | 122 | — | — |
| 2013-10-03 | $10.98 | $10.98 | 933 | — | — |
| 2013-10-02 | $11.25 | $11.25 | 711 | — | — |
| 2013-10-01 | $11.07 | $11.07 | 1,889 | — | — |
| 2013-09-30 | $10.80 | $10.80 | 756 | — | — |
| 2013-09-27 | $10.80 | $10.80 | 56 | — | — |
| 2013-09-26 | $9.90 | $9.90 | 222 | — | — |
| 2013-09-25 | $10.80 | $10.80 | 0 | — | — |
| 2013-09-24 | $10.80 | $10.80 | 367 | — | — |
| 2013-09-23 | $10.80 | $10.80 | 1,056 | — | — |
| 2013-09-20 | $10.80 | $10.80 | 2,822 | — | — |
| 2013-09-19 | $10.80 | $10.80 | 2,067 | — | — |
| 2013-09-18 | $10.80 | $10.80 | 67 | — | — |
| 2013-09-17 | $10.80 | $10.80 | 11 | — | — |
| 2013-09-16 | $10.80 | $10.80 | 1,100 | — | — |
| 2013-09-13 | $10.80 | $10.80 | 811 | — | — |
| 2013-09-12 | $11.25 | $11.25 | 1,633 | — | — |
| 2013-09-11 | $11.61 | $11.61 | 3,333 | — | — |
| 2013-09-10 | $10.80 | $10.80 | 611 | — | — |
| 2013-09-09 | $10.35 | $10.35 | 444 | — | — |
| 2013-09-06 | $10.80 | $10.80 | 444 | — | — |
| 2013-09-05 | $10.71 | $10.71 | 656 | — | — |
| 2013-09-04 | $11.25 | $11.25 | 2,489 | — | — |
| 2013-09-03 | $10.98 | $10.98 | 8,011 | — | — |
| 2013-08-30 | $13.95 | $13.95 | 1,133 | — | — |
| 2013-08-29 | $14.40 | $14.40 | 1,622 | — | — |
| 2013-08-28 | $14.40 | $14.40 | 2,333 | — | — |
| 2013-08-27 | $14.40 | $14.40 | 2,356 | — | — |
| 2013-08-26 | $15.21 | $15.21 | 900 | — | — |
| 2013-08-23 | $13.14 | $13.14 | 767 | — | — |
| 2013-08-22 | $13.50 | $13.50 | 133 | — | — |
| 2013-08-21 | $13.05 | $13.05 | 1,422 | — | — |
| 2013-08-20 | $13.77 | $13.77 | 278 | — | — |
| 2013-08-19 | $13.77 | $13.77 | 422 | — | — |
| 2013-08-16 | $14.22 | $14.22 | 7,656 | — | — |
| 2013-08-15 | $13.50 | $13.50 | 1,622 | — | — |
| 2013-08-14 | $14.31 | $14.31 | 9,633 | — | — |
| 2013-08-13 | $13.50 | $13.50 | 1,233 | — | — |
| 2013-08-12 | $13.05 | $13.05 | 1,122 | — | — |
| 2013-08-09 | $13.05 | $13.05 | 267 | — | — |
| 2013-08-08 | $13.41 | $13.41 | 589 | — | — |
| 2013-08-07 | $12.87 | $12.87 | 1,078 | — | — |
| 2013-08-06 | $12.87 | $12.87 | 200 | — | — |
| 2013-08-05 | $12.96 | $12.96 | 1,500 | — | — |
| 2013-08-02 | $10.80 | $10.80 | 367 | — | — |
| 2013-08-01 | $10.80 | $10.80 | 3,044 | — | — |
| 2013-07-31 | $10.62 | $10.62 | 644 | — | — |
| 2013-07-30 | $10.44 | $10.44 | 1,256 | — | — |
| 2013-07-29 | $9.90 | $9.90 | 222 | — | — |
| 2013-07-26 | $9.99 | $9.99 | 0 | — | — |
| 2013-07-25 | $9.99 | $9.99 | 33 | — | — |
| 2013-07-24 | $10.26 | $10.26 | 11 | — | — |
| 2013-07-23 | $10.26 | $10.26 | 56 | — | — |
| 2013-07-22 | $10.17 | $10.17 | 211 | — | — |
| 2013-07-19 | $10.62 | $10.62 | 267 | — | — |
| 2013-07-18 | $10.71 | $10.71 | 322 | — | — |
| 2013-07-17 | $10.71 | $10.71 | 2,444 | — | — |
| 2013-07-16 | $10.26 | $10.26 | 789 | — | — |
| 2013-07-15 | $9.00 | $9.00 | 567 | — | — |
| 2013-07-12 | $9.00 | $9.00 | 433 | — | — |
| 2013-07-11 | $8.82 | $8.82 | 189 | — | — |
| 2013-07-10 | $8.73 | $8.73 | 289 | — | — |
| 2013-07-09 | $9.00 | $9.00 | 11 | — | — |
| 2013-07-08 | $8.73 | $8.73 | 667 | — | — |
| 2013-07-05 | $8.46 | $8.46 | 267 | — | — |
| 2013-07-03 | $8.19 | $8.19 | 167 | — | — |
| 2013-07-02 | $8.19 | $8.19 | 878 | — | — |
| 2013-07-01 | $8.10 | $8.10 | 0 | — | — |
| 2013-06-28 | $8.10 | $8.10 | 678 | — | — |
| 2013-06-27 | $8.10 | $8.10 | 222 | — | — |
| 2013-06-26 | $8.28 | $8.28 | 0 | — | — |
| 2013-06-25 | $8.28 | $8.28 | 100 | — | — |
| 2013-06-24 | $8.55 | $8.55 | 422 | — | — |
| 2013-06-21 | $8.46 | $8.46 | 956 | — | — |
| 2013-06-20 | $8.10 | $8.10 | 278 | — | — |
| 2013-06-19 | $8.10 | $8.10 | 0 | — | — |
| 2013-06-18 | $8.10 | $8.10 | 22 | — | — |
| 2013-06-17 | $8.55 | $8.55 | 122 | — | — |
| 2013-06-14 | $8.55 | $8.55 | 656 | — | — |
| 2013-06-13 | $7.83 | $7.83 | 244 | — | — |
| 2013-06-12 | $7.92 | $7.92 | 156 | — | — |
| 2013-06-11 | $8.46 | $8.46 | 167 | — | — |
| 2013-06-10 | $8.46 | $8.46 | 2,111 | — | — |
| 2013-06-07 | $8.55 | $8.55 | 0 | — | — |
| 2013-06-06 | $8.55 | $8.55 | 122 | — | — |
| 2013-06-05 | $8.73 | $8.73 | 200 | — | — |
| 2013-06-04 | $8.73 | $8.73 | 22 | — | — |
| 2013-06-03 | $8.82 | $8.82 | 967 | — | — |
| 2013-05-31 | $9.09 | $9.09 | 2,411 | — | — |
| 2013-05-30 | $9.45 | $9.45 | 5,911 | — | — |
| 2013-05-29 | $10.44 | $10.44 | 2,533 | — | — |
| 2013-05-28 | $10.80 | $10.80 | 3,400 | — | — |
| 2013-05-24 | $7.65 | $7.65 | 1,856 | — | — |
| 2013-05-23 | $6.39 | $6.39 | 944 | — | — |
| 2013-05-22 | $6.30 | $6.30 | 1,222 | — | — |
| 2013-05-21 | $7.11 | $7.11 | 144 | — | — |
| 2013-05-20 | $6.30 | $6.30 | 2,122 | — | — |
| 2013-05-17 | $6.75 | $6.75 | 533 | — | — |
| 2013-05-16 | $6.75 | $6.75 | 3,233 | — | — |
| 2013-05-15 | $6.75 | $6.75 | 22 | — | — |
| 2013-05-14 | $6.75 | $6.75 | 256 | — | — |
| 2013-05-13 | $6.39 | $6.39 | 233 | — | — |
| 2013-05-10 | $6.12 | $6.12 | 0 | — | — |
| 2013-05-09 | $6.12 | $6.12 | 1,567 | — | — |
| 2013-05-08 | $6.75 | $6.75 | 167 | — | — |
| 2013-05-07 | $6.30 | $6.30 | 956 | — | — |
| 2013-05-06 | $5.67 | $5.67 | 500 | — | — |
| 2013-05-03 | $6.30 | $6.30 | 3,356 | — | — |
| 2013-05-02 | $5.94 | $5.94 | 2,189 | — | — |
| 2013-05-01 | $6.12 | $6.12 | 233 | — | — |
| 2013-04-30 | $6.30 | $6.30 | 222 | — | — |
| 2013-04-29 | $6.75 | $6.75 | 656 | — | — |
| 2013-04-26 | $6.30 | $6.30 | 0 | — | — |
| 2013-04-25 | $6.30 | $6.30 | 433 | — | — |
| 2013-04-24 | $6.12 | $6.12 | 811 | — | — |
| 2013-04-23 | $6.12 | $6.12 | 56 | — | — |
| 2013-04-22 | $6.21 | $6.21 | 2,633 | — | — |
| 2013-04-19 | $7.02 | $7.02 | 11 | — | — |
| 2013-04-18 | $6.66 | $6.66 | 0 | — | — |
| 2013-04-17 | $6.66 | $6.66 | 0 | — | — |
| 2013-04-16 | $6.66 | $6.66 | 389 | — | — |
| 2013-04-15 | $6.48 | $6.48 | 122 | — | — |
| 2013-04-12 | $7.02 | $7.02 | 11 | — | — |
| 2013-04-11 | $6.48 | $6.48 | 89 | — | — |
| 2013-04-10 | $7.02 | $7.02 | 44 | — | — |
| 2013-04-09 | $7.02 | $7.02 | 489 | — | — |
| 2013-04-08 | $7.29 | $7.29 | 1,089 | — | — |
| 2013-04-05 | $7.29 | $7.29 | 344 | — | — |
| 2013-04-04 | $7.65 | $7.65 | 44 | — | — |
| 2013-04-03 | $7.65 | $7.65 | 44 | — | — |
| 2013-04-02 | $7.47 | $7.47 | 456 | — | — |
| 2013-04-01 | $7.65 | $7.65 | 167 | — | — |
| 2013-03-28 | $7.11 | $7.11 | 478 | — | — |
| 2013-03-27 | $7.29 | $7.29 | 856 | — | — |
| 2013-03-26 | $8.01 | $8.01 | 1,456 | — | — |
| 2013-03-25 | $8.10 | $8.10 | 278 | — | — |
| 2013-03-22 | $8.28 | $8.28 | 367 | — | — |
| 2013-03-21 | $8.28 | $8.28 | 11 | — | — |
| 2013-03-20 | $8.10 | $8.10 | 156 | — | — |
| 2013-03-19 | $8.55 | $8.55 | 0 | — | — |
| 2013-03-18 | $8.55 | $8.55 | 200 | — | — |
| 2013-03-15 | $8.55 | $8.55 | 378 | — | — |
| 2013-03-14 | $8.10 | $8.10 | 189 | — | — |
| 2013-03-13 | $8.19 | $8.19 | 0 | — | — |
| 2013-03-12 | $8.19 | $8.19 | 122 | — | — |
| 2013-03-11 | $8.28 | $8.28 | 600 | — | — |
| 2013-03-08 | $8.46 | $8.46 | 144 | — | — |
| 2013-03-07 | $8.10 | $8.10 | 2,756 | — | — |
| 2013-03-06 | $8.55 | $8.55 | 411 | — | — |
| 2013-03-05 | $8.55 | $8.55 | 433 | — | — |
| 2013-03-04 | $8.91 | $8.91 | 644 | — | — |
| 2013-03-01 | $8.55 | $8.55 | 1,011 | — | — |
| 2013-02-28 | $8.19 | $8.19 | 1,411 | — | — |
| 2013-02-27 | $8.91 | $8.91 | 44 | — | — |
| 2013-02-26 | $9.00 | $9.00 | 0 | — | — |
| 2013-02-25 | $9.00 | $9.00 | 244 | — | — |
| 2013-02-22 | $8.82 | $8.82 | 0 | — | — |
| 2013-02-21 | $8.82 | $8.82 | 44 | — | — |
| 2013-02-20 | $9.00 | $9.00 | 333 | — | — |
| 2013-02-19 | $9.00 | $9.00 | 333 | — | — |
| 2013-02-15 | $9.45 | $9.45 | 478 | — | — |
| 2013-02-14 | $9.00 | $9.00 | 678 | — | — |
| 2013-02-13 | $9.36 | $9.36 | 544 | — | — |
| 2013-02-12 | $9.36 | $9.36 | 1,578 | — | — |
| 2013-02-11 | $8.55 | $8.55 | 0 | — | — |
| 2013-02-08 | $8.55 | $8.55 | 233 | — | — |
| 2013-02-07 | $8.55 | $8.55 | 333 | — | — |
| 2013-02-06 | $8.82 | $8.82 | 667 | — | — |
| 2013-02-05 | $8.55 | $8.55 | 7,522 | — | — |
| 2013-02-04 | $12.96 | $12.96 | 56 | — | — |
| 2013-02-01 | $13.05 | $13.05 | 500 | — | — |
| 2013-01-31 | $11.25 | $11.25 | 289 | — | — |
| 2013-01-30 | $12.60 | $12.60 | 1,011 | — | — |
| 2013-01-29 | $12.60 | $12.60 | 144 | — | — |
| 2013-01-28 | $12.51 | $12.51 | 122 | — | — |
| 2013-01-25 | $12.60 | $12.60 | 0 | — | — |
| 2013-01-24 | $12.60 | $12.60 | 0 | — | — |
| 2013-01-23 | $12.60 | $12.60 | 122 | — | — |
| 2013-01-22 | $12.60 | $12.60 | 67 | — | — |
| 2013-01-18 | $12.51 | $12.51 | 456 | — | — |
| 2013-01-17 | $12.96 | $12.96 | 167 | — | — |
| 2013-01-16 | $13.05 | $13.05 | 11 | — | — |
| 2013-01-15 | $11.70 | $11.70 | 33 | — | — |
| 2013-01-14 | $11.43 | $11.43 | 300 | — | — |
| 2013-01-11 | $11.79 | $11.79 | 356 | — | — |
| 2013-01-10 | $12.60 | $12.60 | 544 | — | — |
| 2013-01-09 | $12.15 | $12.15 | 89 | — | — |
| 2013-01-08 | $12.15 | $12.15 | 756 | — | — |
| 2013-01-07 | $11.25 | $11.25 | 200 | — | — |
| 2013-01-04 | $12.51 | $12.51 | 1,022 | — | — |
| 2013-01-03 | $12.60 | $12.60 | 322 | — | — |
| 2013-01-02 | $10.80 | $10.80 | 133 | — | — |