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
- 2007-08-13 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 | $5.54 | $5.54 | 2,091 | — | — |
| 2013-12-30 | $5.15 | $5.15 | 7,085 | — | — |
| 2013-12-27 | $4.55 | $4.55 | 4,858 | — | — |
| 2013-12-26 | $5.15 | $5.15 | 0 | — | — |
| 2013-12-24 | $5.15 | $5.15 | 545 | — | — |
| 2013-12-23 | $4.95 | $4.95 | 61 | — | — |
| 2013-12-20 | $4.95 | $4.95 | 0 | — | — |
| 2013-12-19 | $4.95 | $4.95 | 51 | — | — |
| 2013-12-18 | $5.15 | $5.15 | 0 | — | — |
| 2013-12-17 | $5.15 | $5.15 | 5 | — | — |
| 2013-12-16 | $3.76 | $3.76 | 0 | — | — |
| 2013-12-13 | $3.76 | $3.76 | 909 | — | — |
| 2013-12-12 | $3.76 | $3.76 | 11,272 | — | — |
| 2013-12-11 | $5.74 | $5.74 | 0 | — | — |
| 2013-12-10 | $5.74 | $5.74 | 10 | — | — |
| 2013-12-09 | $5.74 | $5.74 | 1,111 | — | — |
| 2013-12-06 | $3.96 | $3.96 | 0 | — | — |
| 2013-12-05 | $3.96 | $3.96 | 505 | — | — |
| 2013-12-04 | $3.56 | $3.56 | 0 | — | — |
| 2013-12-03 | $3.56 | $3.56 | 1,667 | — | — |
| 2013-12-02 | $5.15 | $5.15 | 0 | — | — |
| 2013-11-29 | $5.15 | $5.15 | 0 | — | — |
| 2013-11-27 | $5.15 | $5.15 | 328 | — | — |
| 2013-11-26 | $5.15 | $5.15 | 0 | — | — |
| 2013-11-25 | $5.15 | $5.15 | 0 | — | — |
| 2013-11-22 | $5.15 | $5.15 | 581 | — | — |
| 2013-11-21 | $5.15 | $5.15 | 253 | — | — |
| 2013-11-20 | $4.75 | $4.75 | 0 | — | — |
| 2013-11-19 | $4.75 | $4.75 | 0 | — | — |
| 2013-11-18 | $4.75 | $4.75 | 6,661 | — | — |
| 2013-11-15 | $3.96 | $3.96 | 0 | — | — |
| 2013-11-14 | $3.96 | $3.96 | 12,433 | — | — |
| 2013-11-13 | $4.75 | $4.75 | 13,635 | — | — |
| 2013-11-12 | $4.75 | $4.75 | 1,621 | — | — |
| 2013-11-11 | $5.15 | $5.15 | 899 | — | — |
| 2013-11-08 | $5.35 | $5.35 | 505 | — | — |
| 2013-11-07 | $5.35 | $5.35 | 0 | — | — |
| 2013-11-06 | $5.35 | $5.35 | 0 | — | — |
| 2013-11-05 | $5.35 | $5.35 | 4,747 | — | — |
| 2013-11-04 | $5.94 | $5.94 | 0 | — | — |
| 2013-11-01 | $5.94 | $5.94 | 0 | — | — |
| 2013-10-31 | $5.94 | $5.94 | 51 | — | — |
| 2013-10-30 | $5.15 | $5.15 | 1,313 | — | — |
| 2013-10-29 | $5.94 | $5.94 | 0 | — | — |
| 2013-10-28 | $5.94 | $5.94 | 0 | — | — |
| 2013-10-25 | $5.94 | $5.94 | 0 | — | — |
| 2013-10-24 | $5.94 | $5.94 | 0 | — | — |
| 2013-10-23 | $5.94 | $5.94 | 126 | — | — |
| 2013-10-22 | $5.94 | $5.94 | 0 | — | — |
| 2013-10-21 | $5.94 | $5.94 | 15 | — | — |
| 2013-10-18 | $5.94 | $5.94 | 0 | — | — |
| 2013-10-17 | $5.94 | $5.94 | 0 | — | — |
| 2013-10-16 | $5.94 | $5.94 | 126 | — | — |
| 2013-10-15 | $5.94 | $5.94 | 0 | — | — |
| 2013-10-14 | $5.94 | $5.94 | 1,399 | — | — |
| 2013-10-11 | $5.94 | $5.94 | 152 | — | — |
| 2013-10-10 | $5.35 | $5.35 | 0 | — | — |
| 2013-10-09 | $5.35 | $5.35 | 10 | — | — |
| 2013-10-08 | $5.94 | $5.94 | 0 | — | — |
| 2013-10-07 | $5.94 | $5.94 | 1,323 | — | — |
| 2013-10-04 | $5.94 | $5.94 | 0 | — | — |
| 2013-10-03 | $5.94 | $5.94 | 25 | — | — |
| 2013-10-02 | $5.94 | $5.94 | 0 | — | — |
| 2013-10-01 | $5.94 | $5.94 | 0 | — | — |
| 2013-09-30 | $5.94 | $5.94 | 0 | — | — |
| 2013-09-27 | $5.94 | $5.94 | 126 | — | — |
| 2013-09-26 | $6.14 | $6.14 | 1,641 | — | — |
| 2013-09-25 | $6.14 | $6.14 | 505 | — | — |
| 2013-09-24 | $5.94 | $5.94 | 0 | — | — |
| 2013-09-23 | $5.94 | $5.94 | 0 | — | — |
| 2013-09-20 | $5.94 | $5.94 | 0 | — | — |
| 2013-09-19 | $5.94 | $5.94 | 0 | — | — |
| 2013-09-18 | $5.94 | $5.94 | 0 | — | — |
| 2013-09-17 | $5.94 | $5.94 | 253 | — | — |
| 2013-09-16 | $5.94 | $5.94 | 253 | — | — |
| 2013-09-13 | $5.54 | $5.54 | 182 | — | — |
| 2013-09-12 | $5.94 | $5.94 | 0 | — | — |
| 2013-09-11 | $5.94 | $5.94 | 253 | — | — |
| 2013-09-10 | $5.94 | $5.94 | 505 | — | — |
| 2013-09-09 | $5.94 | $5.94 | 899 | — | — |
| 2013-09-06 | $5.74 | $5.74 | 1,025 | — | — |
| 2013-09-05 | $5.94 | $5.94 | 414 | — | — |
| 2013-09-04 | $5.74 | $5.74 | 697 | — | — |
| 2013-09-03 | $5.94 | $5.94 | 3,081 | — | — |
| 2013-08-30 | $5.35 | $5.35 | 15,968 | — | — |
| 2013-08-29 | $5.35 | $5.35 | 11,009 | — | — |
| 2013-08-28 | $5.94 | $5.94 | 0 | — | — |
| 2013-08-27 | $5.94 | $5.94 | 0 | — | — |
| 2013-08-26 | $5.94 | $5.94 | 1,495 | — | — |
| 2013-08-23 | $5.94 | $5.94 | 5,707 | — | — |
| 2013-08-22 | $5.94 | $5.94 | 965 | — | — |
| 2013-08-21 | $5.94 | $5.94 | 15,529 | — | — |
| 2013-08-20 | $6.34 | $6.34 | 76 | — | — |
| 2013-08-19 | $5.94 | $5.94 | 0 | — | — |
| 2013-08-16 | $5.94 | $5.94 | 101 | — | — |
| 2013-08-15 | $6.34 | $6.34 | 4,303 | — | — |
| 2013-08-14 | $7.52 | $7.52 | 207 | — | — |
| 2013-08-13 | $7.52 | $7.52 | 0 | — | — |
| 2013-08-12 | $7.52 | $7.52 | 384 | — | — |
| 2013-08-09 | $7.33 | $7.33 | 606 | — | — |
| 2013-08-08 | $6.53 | $6.53 | 0 | — | — |
| 2013-08-07 | $6.53 | $6.53 | 4,727 | — | — |
| 2013-08-06 | $6.53 | $6.53 | 859 | — | — |
| 2013-08-05 | $6.14 | $6.14 | 0 | — | — |
| 2013-08-02 | $6.14 | $6.14 | 0 | — | — |
| 2013-08-01 | $6.14 | $6.14 | 0 | — | — |
| 2013-07-31 | $6.14 | $6.14 | 0 | — | — |
| 2013-07-30 | $6.14 | $6.14 | 0 | — | — |
| 2013-07-29 | $6.14 | $6.14 | 1,480 | — | — |
| 2013-07-26 | $6.53 | $6.53 | 1,783 | — | — |
| 2013-07-25 | $6.34 | $6.34 | 0 | — | — |
| 2013-07-24 | $6.34 | $6.34 | 0 | — | — |
| 2013-07-23 | $6.34 | $6.34 | 0 | — | — |
| 2013-07-22 | $6.34 | $6.34 | 1,293 | — | — |
| 2013-07-19 | $6.73 | $6.73 | 0 | — | — |
| 2013-07-18 | $6.73 | $6.73 | 0 | — | — |
| 2013-07-17 | $6.73 | $6.73 | 0 | — | — |
| 2013-07-16 | $6.73 | $6.73 | 101 | — | — |
| 2013-07-15 | $6.93 | $6.93 | 2,166 | — | — |
| 2013-07-12 | $7.52 | $7.52 | 505 | — | — |
| 2013-07-11 | $6.93 | $6.93 | 0 | — | — |
| 2013-07-10 | $6.93 | $6.93 | 980 | — | — |
| 2013-07-09 | $6.73 | $6.73 | 0 | — | — |
| 2013-07-08 | $6.73 | $6.73 | 162 | — | — |
| 2013-07-05 | $7.33 | $7.33 | 0 | — | — |
| 2013-07-03 | $7.33 | $7.33 | 0 | — | — |
| 2013-07-02 | $7.33 | $7.33 | 0 | — | — |
| 2013-07-01 | $7.33 | $7.33 | 0 | — | — |
| 2013-06-28 | $7.33 | $7.33 | 25 | — | — |
| 2013-06-27 | $6.93 | $6.93 | 995 | — | — |
| 2013-06-26 | $6.93 | $6.93 | 182 | — | — |
| 2013-06-25 | $6.73 | $6.73 | 0 | — | — |
| 2013-06-24 | $6.73 | $6.73 | 0 | — | — |
| 2013-06-21 | $6.73 | $6.73 | 51 | — | — |
| 2013-06-20 | $6.93 | $6.93 | 0 | — | — |
| 2013-06-19 | $6.93 | $6.93 | 0 | — | — |
| 2013-06-18 | $6.93 | $6.93 | 0 | — | — |
| 2013-06-17 | $6.93 | $6.93 | 0 | — | — |
| 2013-06-14 | $6.93 | $6.93 | 545 | — | — |
| 2013-06-13 | $6.93 | $6.93 | 0 | — | — |
| 2013-06-12 | $6.93 | $6.93 | 0 | — | — |
| 2013-06-11 | $6.93 | $6.93 | 0 | — | — |
| 2013-06-10 | $6.93 | $6.93 | 0 | — | — |
| 2013-06-07 | $6.93 | $6.93 | 2,197 | — | — |
| 2013-06-06 | $6.93 | $6.93 | 126 | — | — |
| 2013-06-05 | $6.93 | $6.93 | 1,515 | — | — |
| 2013-06-04 | $7.52 | $7.52 | 0 | — | — |
| 2013-06-03 | $7.52 | $7.52 | 0 | — | — |
| 2013-05-31 | $7.52 | $7.52 | 0 | — | — |
| 2013-05-30 | $7.52 | $7.52 | 657 | — | — |
| 2013-05-29 | $6.73 | $6.73 | 0 | — | — |
| 2013-05-28 | $6.73 | $6.73 | 833 | — | — |
| 2013-05-24 | $6.93 | $6.93 | 25 | — | — |
| 2013-05-23 | $6.93 | $6.93 | 566 | — | — |
| 2013-05-22 | $6.73 | $6.73 | 253 | — | — |
| 2013-05-21 | $6.73 | $6.73 | 303 | — | — |
| 2013-05-20 | $6.73 | $6.73 | 0 | — | — |
| 2013-05-17 | $6.73 | $6.73 | 1,924 | — | — |
| 2013-05-16 | $7.13 | $7.13 | 0 | — | — |
| 2013-05-15 | $7.13 | $7.13 | 1,247 | — | — |
| 2013-05-14 | $7.52 | $7.52 | 162 | — | — |
| 2013-05-13 | $6.73 | $6.73 | 14,196 | — | — |
| 2013-05-10 | $6.93 | $6.93 | 5,131 | — | — |
| 2013-05-09 | $8.12 | $8.12 | 0 | — | — |
| 2013-05-08 | $8.12 | $8.12 | 0 | — | — |
| 2013-05-07 | $8.12 | $8.12 | 0 | — | — |
| 2013-05-06 | $8.12 | $8.12 | 0 | — | — |
| 2013-05-03 | $8.12 | $8.12 | 51 | — | — |
| 2013-05-02 | $8.71 | $8.71 | 0 | — | — |
| 2013-05-01 | $8.71 | $8.71 | 0 | — | — |
| 2013-04-30 | $8.71 | $8.71 | 152 | — | — |
| 2013-04-29 | $8.12 | $8.12 | 0 | — | — |
| 2013-04-26 | $8.12 | $8.12 | 0 | — | — |
| 2013-04-25 | $8.12 | $8.12 | 1,545 | — | — |
| 2013-04-24 | $8.12 | $8.12 | 1,707 | — | — |
| 2013-04-23 | $8.12 | $8.12 | 1,182 | — | — |
| 2013-04-22 | $8.12 | $8.12 | 727 | — | — |
| 2013-04-19 | $8.71 | $8.71 | 0 | — | — |
| 2013-04-18 | $8.71 | $8.71 | 0 | — | — |
| 2013-04-17 | $8.71 | $8.71 | 0 | — | — |
| 2013-04-16 | $8.71 | $8.71 | 0 | — | — |
| 2013-04-15 | $8.71 | $8.71 | 2,035 | — | — |
| 2013-04-12 | $9.70 | $9.70 | 0 | — | — |
| 2013-04-11 | $9.70 | $9.70 | 25 | — | — |
| 2013-04-10 | $8.32 | $8.32 | 0 | — | — |
| 2013-04-09 | $8.32 | $8.32 | 0 | — | — |
| 2013-04-08 | $8.32 | $8.32 | 177 | — | — |
| 2013-04-05 | $8.32 | $8.32 | 237 | — | — |
| 2013-04-04 | $8.91 | $8.91 | 879 | — | — |
| 2013-04-03 | $8.91 | $8.91 | 0 | — | — |
| 2013-04-02 | $8.91 | $8.91 | 126 | — | — |
| 2013-04-01 | $9.70 | $9.70 | 4,313 | — | — |
| 2013-03-28 | $7.72 | $7.72 | 0 | — | — |
| 2013-03-27 | $7.72 | $7.72 | 0 | — | — |
| 2013-03-26 | $7.72 | $7.72 | 0 | — | — |
| 2013-03-25 | $7.72 | $7.72 | 0 | — | — |
| 2013-03-22 | $7.72 | $7.72 | 1,818 | — | — |
| 2013-03-21 | $6.53 | $6.53 | 0 | — | — |
| 2013-03-20 | $6.53 | $6.53 | 1,217 | — | — |
| 2013-03-19 | $6.14 | $6.14 | 0 | — | — |
| 2013-03-18 | $6.14 | $6.14 | 30 | — | — |
| 2013-03-15 | $6.34 | $6.34 | 0 | — | — |
| 2013-03-14 | $6.34 | $6.34 | 51 | — | — |
| 2013-03-13 | $6.14 | $6.14 | 0 | — | — |
| 2013-03-12 | $6.14 | $6.14 | 0 | — | — |
| 2013-03-11 | $6.14 | $6.14 | 333 | — | — |
| 2013-03-08 | $6.14 | $6.14 | 475 | — | — |
| 2013-03-07 | $6.53 | $6.53 | 520 | — | — |
| 2013-03-06 | $6.53 | $6.53 | 0 | — | — |
| 2013-03-05 | $6.53 | $6.53 | 0 | — | — |
| 2013-03-04 | $6.53 | $6.53 | 0 | — | — |
| 2013-03-01 | $6.53 | $6.53 | 0 | — | — |
| 2013-02-28 | $6.53 | $6.53 | 0 | — | — |
| 2013-02-27 | $6.53 | $6.53 | 0 | — | — |
| 2013-02-26 | $6.53 | $6.53 | 0 | — | — |
| 2013-02-25 | $6.53 | $6.53 | 379 | — | — |
| 2013-02-22 | $5.94 | $5.94 | 0 | — | — |
| 2013-02-21 | $5.94 | $5.94 | 0 | — | — |
| 2013-02-20 | $5.94 | $5.94 | 0 | — | — |
| 2013-02-19 | $5.94 | $5.94 | 1,545 | — | — |
| 2013-02-15 | $6.53 | $6.53 | 0 | — | — |
| 2013-02-14 | $6.53 | $6.53 | 0 | — | — |
| 2013-02-13 | $6.53 | $6.53 | 51 | — | — |
| 2013-02-12 | $6.53 | $6.53 | 0 | — | — |
| 2013-02-11 | $6.53 | $6.53 | 0 | — | — |
| 2013-02-08 | $6.53 | $6.53 | 657 | — | — |
| 2013-02-07 | $6.73 | $6.73 | 0 | — | — |
| 2013-02-06 | $6.73 | $6.73 | 0 | — | — |
| 2013-02-05 | $6.73 | $6.73 | 15 | — | — |
| 2013-02-04 | $7.33 | $7.33 | 253 | — | — |
| 2013-02-01 | $7.33 | $7.33 | 662 | — | — |
| 2013-01-31 | $6.53 | $6.53 | 0 | — | — |
| 2013-01-30 | $6.53 | $6.53 | 0 | — | — |
| 2013-01-29 | $6.53 | $6.53 | 0 | — | — |
| 2013-01-28 | $6.53 | $6.53 | 207 | — | — |
| 2013-01-25 | $6.93 | $6.93 | 742 | — | — |
| 2013-01-24 | $6.73 | $6.73 | 15 | — | — |
| 2013-01-23 | $6.34 | $6.34 | 30 | — | — |
| 2013-01-22 | $6.14 | $6.14 | 0 | — | — |
| 2013-01-18 | $6.14 | $6.14 | 0 | — | — |
| 2013-01-17 | $6.14 | $6.14 | 0 | — | — |
| 2013-01-16 | $6.14 | $6.14 | 126 | — | — |
| 2013-01-15 | $5.94 | $5.94 | 601 | — | — |
| 2013-01-14 | $6.34 | $6.34 | 0 | — | — |
| 2013-01-11 | $6.34 | $6.34 | 0 | — | — |
| 2013-01-10 | $6.34 | $6.34 | 894 | — | — |
| 2013-01-09 | $6.14 | $6.14 | 0 | — | — |
| 2013-01-08 | $6.14 | $6.14 | 0 | — | — |
| 2013-01-07 | $6.14 | $6.14 | 0 | — | — |
| 2013-01-04 | $6.14 | $6.14 | 0 | — | — |
| 2013-01-03 | $6.14 | $6.14 | 0 | — | — |
| 2013-01-02 | $6.14 | $6.14 | 0 | — | — |