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
- 1995-11-16 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 | $8.20 | $12.12 | 494 | — | — |
| 2013-12-30 | $8.51 | $12.58 | 329 | — | — |
| 2013-12-27 | $8.52 | $12.60 | 494 | — | — |
| 2013-12-26 | $8.26 | $12.21 | 0 | — | — |
| 2013-12-24 | $8.26 | $12.21 | 0 | — | — |
| 2013-12-23 | $8.26 | $12.21 | 0 | — | — |
| 2013-12-20 | $8.26 | $12.21 | 0 | — | — |
| 2013-12-19 | $8.26 | $12.21 | 0 | — | — |
| 2013-12-18 | $8.26 | $12.21 | 494 | — | — |
| 2013-12-17 | $8.50 | $12.57 | 0 | — | — |
| 2013-12-16 | $8.50 | $12.57 | 0 | — | — |
| 2013-12-13 | $8.50 | $12.57 | 0 | — | — |
| 2013-12-12 | $8.50 | $12.57 | 329 | — | — |
| 2013-12-11 | $8.35 | $12.35 | 0 | — | — |
| 2013-12-10 | $8.35 | $12.35 | 165 | — | — |
| 2013-12-09 | $8.35 | $12.35 | 0 | — | — |
| 2013-12-06 | $8.35 | $12.35 | 494 | — | — |
| 2013-12-05 | $8.21 | $12.14 | 824 | — | — |
| 2013-12-04 | $8.17 | $12.08 | 494 | — | — |
| 2013-12-03 | $8.20 | $12.12 | 165 | — | — |
| 2013-12-02 | $8.20 | $12.12 | 824 | — | — |
| 2013-11-29 | $7.76 | $11.48 | 329 | — | — |
| 2013-11-27 | $8.20 | $12.12 | 165 | — | — |
| 2013-11-26 | $8.20 | $12.12 | 494 | — | — |
| 2013-11-25 | $8.20 | $12.12 | 165 | — | — |
| 2013-11-22 | $8.20 | $12.12 | 165 | — | — |
| 2013-11-21 | $8.20 | $12.12 | 329 | — | — |
| 2013-11-20 | $8.20 | $12.12 | 329 | — | — |
| 2013-11-19 | $8.20 | $12.12 | 165 | — | — |
| 2013-11-18 | $8.20 | $12.12 | 165 | — | — |
| 2013-11-15 | $8.20 | $12.12 | 0 | — | — |
| 2013-11-14 | $8.20 | $12.12 | 0 | — | — |
| 2013-11-13 | $8.20 | $12.12 | 659 | — | — |
| 2013-11-12 | $8.20 | $12.12 | 165 | — | — |
| 2013-11-11 | $8.20 | $12.13 | 165 | — | — |
| 2013-11-08 | $8.20 | $12.12 | 329 | — | — |
| 2013-11-07 | $8.20 | $12.12 | 824 | — | — |
| 2013-11-06 | $8.20 | $12.12 | 329 | — | — |
| 2013-11-05 | $8.20 | $12.12 | 165 | — | — |
| 2013-11-04 | $8.20 | $12.12 | 165 | — | — |
| 2013-11-01 | $8.21 | $12.14 | 329 | — | — |
| 2013-10-31 | $8.21 | $12.14 | 329 | — | — |
| 2013-10-30 | $8.28 | $12.24 | 824 | — | — |
| 2013-10-29 | $8.20 | $12.12 | 165 | — | — |
| 2013-10-28 | $8.20 | $12.12 | 0 | — | — |
| 2013-10-25 | $8.20 | $12.12 | 0 | — | — |
| 2013-10-24 | $8.20 | $12.12 | 0 | — | — |
| 2013-10-23 | $8.20 | $12.12 | 0 | — | — |
| 2013-10-22 | $8.20 | $12.12 | 988 | — | — |
| 2013-10-21 | $8.20 | $12.12 | 0 | — | — |
| 2013-10-18 | $8.20 | $12.12 | 165 | — | — |
| 2013-10-17 | $8.31 | $12.29 | 0 | — | — |
| 2013-10-16 | $8.31 | $12.29 | 165 | — | — |
| 2013-10-15 | $8.20 | $12.12 | 165 | — | — |
| 2013-10-14 | $8.20 | $12.12 | 0 | — | — |
| 2013-10-11 | $8.20 | $12.12 | 165 | — | — |
| 2013-10-10 | $8.20 | $12.12 | 165 | — | — |
| 2013-10-09 | $8.20 | $12.10 | 165 | — | — |
| 2013-10-08 | $8.20 | $12.10 | 68,021 | — | — |
| 2013-10-07 | $8.20 | $12.10 | 18,282 | — | — |
| 2013-10-04 | $8.32 | $12.28 | 165 | — | — |
| 2013-10-03 | $8.03 | $11.85 | 165 | — | — |
| 2013-10-02 | $7.83 | $11.56 | 0 | — | — |
| 2013-10-01 | $7.83 | $11.56 | 1,812 | — | — |
| 2013-09-30 | $7.86 | $11.60 | 494 | — | — |
| 2013-09-27 | $8.04 | $11.87 | 0 | — | — |
| 2013-09-26 | $8.04 | $11.87 | 329 | — | — |
| 2013-09-25 | $7.87 | $11.62 | 3,129 | — | — |
| 2013-09-24 | $8.10 | $11.95 | 329 | — | — |
| 2013-09-23 | $8.12 | $11.99 | 165 | — | — |
| 2013-09-20 | $8.01 | $11.83 | 2,965 | — | — |
| 2013-09-19 | $7.87 | $11.62 | 494 | — | — |
| 2013-09-18 | $7.92 | $11.69 | 2,635 | — | — |
| 2013-09-17 | $8.46 | $12.49 | 0 | — | — |
| 2013-09-16 | $8.46 | $12.49 | 0 | — | — |
| 2013-09-13 | $8.46 | $12.49 | 165 | — | — |
| 2013-09-12 | $8.49 | $12.54 | 329 | — | — |
| 2013-09-11 | $8.44 | $12.46 | 494 | — | — |
| 2013-09-10 | $8.61 | $12.71 | 988 | — | — |
| 2013-09-09 | $8.50 | $12.54 | 0 | — | — |
| 2013-09-06 | $8.50 | $12.54 | 0 | — | — |
| 2013-09-05 | $8.50 | $12.54 | 0 | — | — |
| 2013-09-04 | $8.50 | $12.54 | 0 | — | — |
| 2013-09-03 | $8.50 | $12.54 | 0 | — | — |
| 2013-08-30 | $8.50 | $12.54 | 0 | — | — |
| 2013-08-29 | $8.50 | $12.54 | 0 | — | — |
| 2013-08-28 | $8.50 | $12.54 | 0 | — | — |
| 2013-08-27 | $8.50 | $12.54 | 494 | — | — |
| 2013-08-26 | $8.86 | $13.08 | 165 | — | — |
| 2013-08-23 | $8.09 | $11.94 | 0 | — | — |
| 2013-08-22 | $8.09 | $11.94 | 0 | — | — |
| 2013-08-21 | $8.09 | $11.94 | 494 | — | — |
| 2013-08-20 | $7.74 | $11.42 | 2,306 | — | — |
| 2013-08-19 | $8.00 | $11.80 | 165 | — | — |
| 2013-08-16 | $7.90 | $11.66 | 329 | — | — |
| 2013-08-15 | $8.04 | $11.86 | 659 | — | — |
| 2013-08-14 | $7.96 | $11.75 | 165 | — | — |
| 2013-08-13 | $8.86 | $13.08 | 329 | — | — |
| 2013-08-12 | $9.10 | $13.43 | 0 | — | — |
| 2013-08-09 | $9.10 | $13.43 | 165 | — | — |
| 2013-08-08 | $9.11 | $13.44 | 1,976 | — | — |
| 2013-08-07 | $8.80 | $12.99 | 1,482 | — | — |
| 2013-08-06 | $9.67 | $14.27 | 0 | — | — |
| 2013-08-05 | $9.67 | $14.27 | 165 | — | — |
| 2013-08-02 | $9.71 | $14.34 | 0 | — | — |
| 2013-08-01 | $9.71 | $14.34 | 0 | — | — |
| 2013-07-31 | $9.71 | $14.34 | 494 | — | — |
| 2013-07-30 | $9.71 | $14.34 | 494 | — | — |
| 2013-07-29 | $9.69 | $14.30 | 0 | — | — |
| 2013-07-26 | $9.69 | $14.30 | 0 | — | — |
| 2013-07-25 | $9.69 | $14.30 | 165 | — | — |
| 2013-07-24 | $8.43 | $12.44 | 165 | — | — |
| 2013-07-23 | $9.57 | $14.13 | 0 | — | — |
| 2013-07-22 | $9.57 | $14.13 | 0 | — | — |
| 2013-07-19 | $9.57 | $14.13 | 0 | — | — |
| 2013-07-18 | $9.57 | $14.13 | 165 | — | — |
| 2013-07-17 | $9.44 | $13.92 | 988 | — | — |
| 2013-07-16 | $9.70 | $14.31 | 165 | — | — |
| 2013-07-15 | $8.20 | $12.10 | 165 | — | — |
| 2013-07-12 | $7.57 | $11.17 | 1,647 | — | — |
| 2013-07-11 | $7.98 | $11.78 | 0 | — | — |
| 2013-07-10 | $7.98 | $11.76 | 0 | — | — |
| 2013-07-09 | $7.98 | $11.76 | 0 | — | — |
| 2013-07-08 | $7.98 | $11.76 | 0 | — | — |
| 2013-07-05 | $7.98 | $11.76 | 0 | — | — |
| 2013-07-03 | $7.98 | $11.76 | 0 | — | — |
| 2013-07-02 | $7.98 | $11.76 | 0 | — | — |
| 2013-07-01 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-28 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-27 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-26 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-25 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-24 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-21 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-20 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-19 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-18 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-17 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-14 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-13 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-12 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-11 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-10 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-07 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-06 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-05 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-04 | $7.98 | $11.76 | 0 | — | — |
| 2013-06-03 | $7.98 | $11.76 | 0 | — | — |
| 2013-05-31 | $7.98 | $11.76 | 0 | — | — |
| 2013-05-30 | $7.98 | $11.76 | 0 | — | — |
| 2013-05-29 | $7.98 | $11.76 | 0 | — | — |
| 2013-05-28 | $7.98 | $11.76 | 0 | — | — |
| 2013-05-24 | $7.98 | $11.76 | 0 | — | — |
| 2013-05-23 | $7.98 | $11.76 | 165 | — | — |
| 2013-05-22 | $7.43 | $10.94 | 0 | — | — |
| 2013-05-21 | $7.43 | $10.94 | 165 | — | — |
| 2013-05-20 | $7.57 | $11.15 | 3,459 | — | — |
| 2013-05-17 | $7.15 | $10.52 | 0 | — | — |
| 2013-05-16 | $7.15 | $10.52 | 1,812 | — | — |
| 2013-05-15 | $7.14 | $10.51 | 824 | — | — |
| 2013-05-14 | $7.29 | $10.73 | 824 | — | — |
| 2013-05-13 | $6.92 | $10.19 | 2,471 | — | — |
| 2013-05-10 | $7.29 | $10.73 | 3,953 | — | — |
| 2013-05-09 | $7.59 | $11.18 | 2,965 | — | — |
| 2013-05-08 | $8.04 | $11.84 | 1,482 | — | — |
| 2013-05-07 | $8.20 | $12.07 | 0 | — | — |
| 2013-05-06 | $8.20 | $12.07 | 494 | — | — |
| 2013-05-03 | $8.36 | $12.31 | 0 | — | — |
| 2013-05-02 | $8.36 | $12.31 | 0 | — | — |
| 2013-05-01 | $8.36 | $12.31 | 0 | — | — |
| 2013-04-30 | $8.36 | $12.31 | 494 | — | — |
| 2013-04-29 | $8.29 | $12.20 | 659 | — | — |
| 2013-04-26 | $8.43 | $12.42 | 1,153 | — | — |
| 2013-04-25 | $8.23 | $12.12 | 165 | — | — |
| 2013-04-24 | $7.89 | $11.62 | 2,471 | — | — |
| 2013-04-23 | $9.56 | $14.08 | 0 | — | — |
| 2013-04-22 | $9.56 | $14.08 | 0 | — | — |
| 2013-04-19 | $9.56 | $14.08 | 0 | — | — |
| 2013-04-18 | $9.56 | $14.08 | 0 | — | — |
| 2013-04-17 | $9.56 | $14.08 | 1,482 | — | — |
| 2013-04-16 | $9.56 | $14.07 | 0 | — | — |
| 2013-04-15 | $9.56 | $14.07 | 659 | — | — |
| 2013-04-12 | $9.23 | $13.60 | 329 | — | — |
| 2013-04-11 | $8.18 | $12.04 | 0 | — | — |
| 2013-04-10 | $8.18 | $12.02 | 0 | — | — |
| 2013-04-09 | $8.18 | $12.02 | 4,282 | — | — |
| 2013-04-08 | $7.89 | $11.60 | 0 | — | — |
| 2013-04-05 | $7.89 | $11.60 | 0 | — | — |
| 2013-04-04 | $7.89 | $11.60 | 0 | — | — |
| 2013-04-03 | $7.89 | $11.60 | 0 | — | — |
| 2013-04-02 | $7.89 | $11.60 | 329 | — | — |
| 2013-04-01 | $7.86 | $11.55 | 0 | — | — |
| 2013-03-28 | $7.86 | $11.55 | 0 | — | — |
| 2013-03-27 | $7.86 | $11.55 | 0 | — | — |
| 2013-03-26 | $7.86 | $11.55 | 0 | — | — |
| 2013-03-25 | $7.86 | $11.55 | 3,788 | — | — |
| 2013-03-22 | $7.70 | $11.31 | 0 | — | — |
| 2013-03-21 | $7.70 | $11.31 | 1,318 | — | — |
| 2013-03-20 | $7.68 | $11.28 | 0 | — | — |
| 2013-03-19 | $7.68 | $11.28 | 0 | — | — |
| 2013-03-18 | $7.68 | $11.28 | 824 | — | — |
| 2013-03-15 | $7.13 | $10.48 | 0 | — | — |
| 2013-03-14 | $7.13 | $10.48 | 0 | — | — |
| 2013-03-13 | $7.13 | $10.48 | 0 | — | — |
| 2013-03-12 | $7.13 | $10.48 | 0 | — | — |
| 2013-03-11 | $7.13 | $10.48 | 0 | — | — |
| 2013-03-08 | $7.13 | $10.48 | 0 | — | — |
| 2013-03-07 | $7.13 | $10.48 | 0 | — | — |
| 2013-03-06 | $7.13 | $10.48 | 0 | — | — |
| 2013-03-05 | $7.13 | $10.48 | 1,318 | — | — |
| 2013-03-04 | $7.13 | $10.47 | 0 | — | — |
| 2013-03-01 | $7.13 | $10.47 | 0 | — | — |
| 2013-02-28 | $7.13 | $10.47 | 1,318 | — | — |
| 2013-02-27 | $7.92 | $11.63 | 1,812 | — | — |
| 2013-02-26 | $6.77 | $9.95 | 659 | — | — |
| 2013-02-25 | $6.77 | $9.95 | 0 | — | — |
| 2013-02-22 | $6.77 | $9.95 | 329 | — | — |
| 2013-02-21 | $6.77 | $9.95 | 0 | — | — |
| 2013-02-20 | $6.77 | $9.95 | 2,141 | — | — |
| 2013-02-19 | $6.77 | $9.95 | 0 | — | — |
| 2013-02-15 | $6.77 | $9.95 | 824 | — | — |
| 2013-02-14 | $6.77 | $9.95 | 165 | — | — |
| 2013-02-13 | $6.44 | $9.46 | 659 | — | — |
| 2013-02-12 | $6.44 | $9.46 | 659 | — | — |
| 2013-02-11 | $6.76 | $9.93 | 329 | — | — |
| 2013-02-08 | $6.44 | $9.46 | 0 | — | — |
| 2013-02-07 | $6.44 | $9.46 | 0 | — | — |
| 2013-02-06 | $6.44 | $9.46 | 0 | — | — |
| 2013-02-05 | $6.44 | $9.46 | 0 | — | — |
| 2013-02-04 | $6.44 | $9.46 | 1,812 | — | — |
| 2013-02-01 | $6.44 | $9.46 | 494 | — | — |
| 2013-01-31 | $6.38 | $9.37 | 494 | — | — |
| 2013-01-30 | $6.31 | $9.28 | 0 | — | — |
| 2013-01-29 | $6.31 | $9.28 | 0 | — | — |
| 2013-01-28 | $6.31 | $9.28 | 0 | — | — |
| 2013-01-25 | $6.31 | $9.28 | 329 | — | — |
| 2013-01-24 | $6.31 | $9.28 | 0 | — | — |
| 2013-01-23 | $6.31 | $9.28 | 0 | — | — |
| 2013-01-22 | $6.31 | $9.28 | 0 | — | — |
| 2013-01-18 | $6.31 | $9.28 | 0 | — | — |
| 2013-01-17 | $6.31 | $9.28 | 0 | — | — |
| 2013-01-16 | $6.31 | $9.28 | 0 | — | — |
| 2013-01-15 | $6.31 | $9.28 | 0 | — | — |
| 2013-01-14 | $6.31 | $9.28 | 0 | — | — |
| 2013-01-11 | $6.31 | $9.28 | 165 | — | — |
| 2013-01-10 | $6.25 | $9.19 | 0 | — | — |
| 2013-01-09 | $6.25 | $9.19 | 0 | — | — |
| 2013-01-08 | $6.25 | $9.16 | 0 | — | — |
| 2013-01-07 | $6.25 | $9.16 | 0 | — | — |
| 2013-01-04 | $6.25 | $9.16 | 0 | — | — |
| 2013-01-03 | $6.25 | $9.16 | 0 | — | — |
| 2013-01-02 | $6.25 | $9.16 | 0 | — | — |