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
- 2008-06-20 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 | $10.08 | $10.08 | 83 | — | — |
| 2013-12-30 | $10.08 | $10.08 | 13 | — | — |
| 2013-12-27 | $9.60 | $9.60 | 433 | — | — |
| 2013-12-26 | $11.76 | $11.76 | 42 | — | — |
| 2013-12-24 | $10.80 | $10.80 | 1,450 | — | — |
| 2013-12-23 | $10.80 | $10.80 | 1,425 | — | — |
| 2013-12-20 | $10.08 | $10.08 | 1,304 | — | — |
| 2013-12-19 | $9.84 | $9.84 | 900 | — | — |
| 2013-12-18 | $11.76 | $11.76 | 1,258 | — | — |
| 2013-12-17 | $11.76 | $11.76 | 879 | — | — |
| 2013-12-16 | $10.80 | $10.80 | 896 | — | — |
| 2013-12-13 | $10.80 | $10.80 | 229 | — | — |
| 2013-12-12 | $12.00 | $12.00 | 0 | — | — |
| 2013-12-11 | $12.00 | $12.00 | 0 | — | — |
| 2013-12-10 | $12.00 | $12.00 | 625 | — | — |
| 2013-12-09 | $11.52 | $11.52 | 0 | — | — |
| 2013-12-06 | $11.52 | $11.52 | 271 | — | — |
| 2013-12-05 | $11.52 | $11.52 | 342 | — | — |
| 2013-12-04 | $11.52 | $11.52 | 388 | — | — |
| 2013-12-03 | $11.52 | $11.52 | 233 | — | — |
| 2013-12-02 | $11.52 | $11.52 | 513 | — | — |
| 2013-11-29 | $10.80 | $10.80 | 17 | — | — |
| 2013-11-27 | $10.80 | $10.80 | 258 | — | — |
| 2013-11-26 | $12.00 | $12.00 | 0 | — | — |
| 2013-11-25 | $12.00 | $12.00 | 700 | — | — |
| 2013-11-22 | $12.00 | $12.00 | 379 | — | — |
| 2013-11-21 | $12.24 | $12.24 | 125 | — | — |
| 2013-11-20 | $12.24 | $12.24 | 263 | — | — |
| 2013-11-19 | $12.00 | $12.00 | 354 | — | — |
| 2013-11-18 | $10.80 | $10.80 | 421 | — | — |
| 2013-11-15 | $12.00 | $12.00 | 858 | — | — |
| 2013-11-14 | $9.12 | $9.12 | 63 | — | — |
| 2013-11-13 | $12.00 | $12.00 | 42 | — | — |
| 2013-11-12 | $9.12 | $9.12 | 754 | — | — |
| 2013-11-11 | $9.60 | $9.60 | 367 | — | — |
| 2013-11-08 | $12.00 | $12.00 | 204 | — | — |
| 2013-11-07 | $12.00 | $12.00 | 0 | — | — |
| 2013-11-06 | $12.00 | $12.00 | 450 | — | — |
| 2013-11-05 | $12.00 | $12.00 | 83 | — | — |
| 2013-11-04 | $13.20 | $13.20 | 0 | — | — |
| 2013-11-01 | $13.20 | $13.20 | 0 | — | — |
| 2013-10-31 | $13.20 | $13.20 | 613 | — | — |
| 2013-10-30 | $12.00 | $12.00 | 2,550 | — | — |
| 2013-10-29 | $12.00 | $12.00 | 313 | — | — |
| 2013-10-28 | $12.00 | $12.00 | 258 | — | — |
| 2013-10-25 | $10.80 | $10.80 | 1,858 | — | — |
| 2013-10-24 | $12.00 | $12.00 | 858 | — | — |
| 2013-10-23 | $12.00 | $12.00 | 367 | — | — |
| 2013-10-22 | $12.00 | $12.00 | 625 | — | — |
| 2013-10-21 | $11.28 | $11.28 | 3,079 | — | — |
| 2013-10-18 | $13.44 | $13.44 | 750 | — | — |
| 2013-10-17 | $14.40 | $14.40 | 458 | — | — |
| 2013-10-16 | $12.24 | $12.24 | 1,171 | — | — |
| 2013-10-15 | $15.12 | $15.12 | 779 | — | — |
| 2013-10-14 | $15.12 | $15.12 | 733 | — | — |
| 2013-10-11 | $15.60 | $15.60 | 425 | — | — |
| 2013-10-10 | $15.12 | $15.12 | 417 | — | — |
| 2013-10-09 | $15.12 | $15.12 | 125 | — | — |
| 2013-10-08 | $16.32 | $16.32 | 221 | — | — |
| 2013-10-07 | $16.80 | $16.80 | 0 | — | — |
| 2013-10-04 | $16.80 | $16.80 | 354 | — | — |
| 2013-10-03 | $16.32 | $16.32 | 271 | — | — |
| 2013-10-02 | $15.60 | $15.60 | 725 | — | — |
| 2013-10-01 | $15.60 | $15.60 | 471 | — | — |
| 2013-09-30 | $16.80 | $16.80 | 392 | — | — |
| 2013-09-27 | $15.36 | $15.36 | 2,579 | — | — |
| 2013-09-26 | $16.80 | $16.80 | 550 | — | — |
| 2013-09-25 | $16.80 | $16.80 | 229 | — | — |
| 2013-09-24 | $18.48 | $18.48 | 896 | — | — |
| 2013-09-23 | $18.48 | $18.48 | 163 | — | — |
| 2013-09-20 | $19.20 | $19.20 | 4,588 | — | — |
| 2013-09-19 | $19.68 | $19.68 | 1,008 | — | — |
| 2013-09-18 | $18.72 | $18.72 | 1,204 | — | — |
| 2013-09-17 | $18.72 | $18.72 | 1,692 | — | — |
| 2013-09-16 | $19.20 | $19.20 | 221 | — | — |
| 2013-09-13 | $18.00 | $18.00 | 1,125 | — | — |
| 2013-09-12 | $19.20 | $19.20 | 150 | — | — |
| 2013-09-11 | $20.16 | $20.16 | 3,567 | — | — |
| 2013-09-10 | $20.16 | $20.16 | 1,171 | — | — |
| 2013-09-09 | $19.20 | $19.20 | 1,050 | — | — |
| 2013-09-06 | $19.44 | $19.44 | 1,354 | — | — |
| 2013-09-05 | $19.44 | $19.44 | 617 | — | — |
| 2013-09-04 | $19.44 | $19.44 | 1,625 | — | — |
| 2013-09-03 | $16.56 | $16.56 | 1,796 | — | — |
| 2013-08-30 | $16.56 | $16.56 | 263 | — | — |
| 2013-08-29 | $16.08 | $16.08 | 1,050 | — | — |
| 2013-08-28 | $15.84 | $15.84 | 0 | — | — |
| 2013-08-27 | $15.84 | $15.84 | 96 | — | — |
| 2013-08-26 | $16.56 | $16.56 | 63 | — | — |
| 2013-08-23 | $16.56 | $16.56 | 250 | — | — |
| 2013-08-22 | $16.32 | $16.32 | 208 | — | — |
| 2013-08-21 | $15.60 | $15.60 | 0 | — | — |
| 2013-08-20 | $15.60 | $15.60 | 575 | — | — |
| 2013-08-19 | $15.12 | $15.12 | 229 | — | — |
| 2013-08-16 | $15.12 | $15.12 | 1,017 | — | — |
| 2013-08-15 | $17.04 | $17.04 | 342 | — | — |
| 2013-08-14 | $16.32 | $16.32 | 254 | — | — |
| 2013-08-13 | $15.60 | $15.60 | 358 | — | — |
| 2013-08-12 | $16.32 | $16.32 | 2,283 | — | — |
| 2013-08-09 | $15.84 | $15.84 | 679 | — | — |
| 2013-08-08 | $15.60 | $15.60 | 563 | — | — |
| 2013-08-07 | $15.12 | $15.12 | 1,763 | — | — |
| 2013-08-06 | $15.60 | $15.60 | 442 | — | — |
| 2013-08-05 | $15.60 | $15.60 | 1,700 | — | — |
| 2013-08-02 | $15.12 | $15.12 | 4,058 | — | — |
| 2013-08-01 | $15.60 | $15.60 | 1,333 | — | — |
| 2013-07-31 | $15.12 | $15.12 | 283 | — | — |
| 2013-07-30 | $15.12 | $15.12 | 3,942 | — | — |
| 2013-07-29 | $15.12 | $15.12 | 1,808 | — | — |
| 2013-07-26 | $17.04 | $17.04 | 1,808 | — | — |
| 2013-07-25 | $15.36 | $15.36 | 1,758 | — | — |
| 2013-07-24 | $14.88 | $14.88 | 3,258 | — | — |
| 2013-07-23 | $14.16 | $14.16 | 871 | — | — |
| 2013-07-22 | $14.88 | $14.88 | 1,400 | — | — |
| 2013-07-19 | $14.40 | $14.40 | 113 | — | — |
| 2013-07-18 | $13.20 | $13.20 | 292 | — | — |
| 2013-07-17 | $13.20 | $13.20 | 238 | — | — |
| 2013-07-16 | $12.48 | $12.48 | 275 | — | — |
| 2013-07-15 | $12.72 | $12.72 | 38 | — | — |
| 2013-07-12 | $12.24 | $12.24 | 558 | — | — |
| 2013-07-11 | $13.20 | $13.20 | 67 | — | — |
| 2013-07-10 | $13.20 | $13.20 | 1,521 | — | — |
| 2013-07-09 | $12.96 | $12.96 | 442 | — | — |
| 2013-07-08 | $12.72 | $12.72 | 546 | — | — |
| 2013-07-05 | $12.72 | $12.72 | 1,925 | — | — |
| 2013-07-03 | $11.52 | $11.52 | 121 | — | — |
| 2013-07-02 | $12.72 | $12.72 | 1,792 | — | — |
| 2013-07-01 | $12.72 | $12.72 | 4,096 | — | — |
| 2013-06-28 | $13.68 | $13.68 | 3,525 | — | — |
| 2013-06-27 | $13.20 | $13.20 | 1,671 | — | — |
| 2013-06-26 | $13.20 | $13.20 | 3,188 | — | — |
| 2013-06-25 | $11.76 | $11.76 | 2,496 | — | — |
| 2013-06-24 | $10.80 | $10.80 | 2,829 | — | — |
| 2013-06-21 | $10.08 | $10.08 | 3,238 | — | — |
| 2013-06-20 | $8.40 | $8.40 | 1,238 | — | — |
| 2013-06-19 | $8.40 | $8.40 | 10,096 | — | — |
| 2013-06-18 | $6.96 | $6.96 | 4,058 | — | — |
| 2013-06-17 | $5.28 | $5.28 | 3,279 | — | — |
| 2013-06-14 | $4.56 | $4.56 | 892 | — | — |
| 2013-06-13 | $4.32 | $4.32 | 3,292 | — | — |
| 2013-06-12 | $4.56 | $4.56 | 208 | — | — |
| 2013-06-11 | $3.60 | $3.60 | 58 | — | — |
| 2013-06-10 | $4.56 | $4.56 | 654 | — | — |
| 2013-06-07 | $4.56 | $4.56 | 638 | — | — |
| 2013-06-06 | $4.56 | $4.56 | 654 | — | — |
| 2013-06-05 | $3.84 | $3.84 | 0 | — | — |
| 2013-06-04 | $3.84 | $3.84 | 329 | — | — |
| 2013-06-03 | $3.84 | $3.84 | 229 | — | — |
| 2013-05-31 | $3.84 | $3.84 | 888 | — | — |
| 2013-05-30 | $3.84 | $3.84 | 2,621 | — | — |
| 2013-05-29 | $4.08 | $4.08 | 75 | — | — |
| 2013-05-28 | $4.08 | $4.08 | 0 | — | — |
| 2013-05-24 | $4.08 | $4.08 | 1,979 | — | — |
| 2013-05-23 | $3.60 | $3.60 | 0 | — | — |
| 2013-05-22 | $3.60 | $3.60 | 250 | — | — |
| 2013-05-21 | $3.60 | $3.60 | 208 | — | — |
| 2013-05-20 | $3.60 | $3.60 | 8 | — | — |
| 2013-05-17 | $3.60 | $3.60 | 0 | — | — |
| 2013-05-16 | $3.60 | $3.60 | 1,592 | — | — |
| 2013-05-15 | $4.08 | $4.08 | 3,629 | — | — |
| 2013-05-14 | $3.60 | $3.60 | 696 | — | — |
| 2013-05-13 | $3.60 | $3.60 | 2,896 | — | — |
| 2013-05-10 | $3.36 | $3.36 | 3,367 | — | — |
| 2013-05-09 | $4.32 | $4.32 | 1,046 | — | — |
| 2013-05-08 | $3.60 | $3.60 | 171 | — | — |
| 2013-05-07 | $3.84 | $3.84 | 2,179 | — | — |
| 2013-05-06 | $3.84 | $3.84 | 0 | — | — |
| 2013-05-03 | $3.84 | $3.84 | 208 | — | — |
| 2013-05-02 | $3.60 | $3.60 | 1,092 | — | — |
| 2013-05-01 | $3.36 | $3.36 | 4,758 | — | — |
| 2013-04-30 | $4.32 | $4.32 | 625 | — | — |
| 2013-04-29 | $4.80 | $4.80 | 2,375 | — | — |
| 2013-04-26 | $4.56 | $4.56 | 2,521 | — | — |
| 2013-04-25 | $3.60 | $3.60 | 1,058 | — | — |
| 2013-04-24 | $3.36 | $3.36 | 5,017 | — | — |
| 2013-04-23 | $3.60 | $3.60 | 729 | — | — |
| 2013-04-22 | $4.32 | $4.32 | 42 | — | — |
| 2013-04-19 | $3.60 | $3.60 | 5,092 | — | — |
| 2013-04-18 | $3.36 | $3.36 | 9,617 | — | — |
| 2013-04-17 | $3.60 | $3.60 | 3,958 | — | — |
| 2013-04-16 | $4.56 | $4.56 | 11,117 | — | — |
| 2013-04-15 | $3.60 | $3.60 | 25 | — | — |
| 2013-04-12 | $3.12 | $3.12 | 6,004 | — | — |
| 2013-04-11 | $2.88 | $2.88 | 583 | — | — |
| 2013-04-10 | $3.12 | $3.12 | 3,742 | — | — |
| 2013-04-09 | $3.36 | $3.36 | 4,925 | — | — |
| 2013-04-08 | $3.60 | $3.60 | 6,567 | — | — |
| 2013-04-05 | $4.80 | $4.80 | 167 | — | — |
| 2013-04-04 | $4.80 | $4.80 | 0 | — | — |
| 2013-04-03 | $4.80 | $4.80 | 704 | — | — |
| 2013-04-02 | $5.28 | $5.28 | 33 | — | — |
| 2013-04-01 | $3.60 | $3.60 | 338 | — | — |
| 2013-03-28 | $3.60 | $3.60 | 21 | — | — |
| 2013-03-27 | $3.36 | $3.36 | 92 | — | — |
| 2013-03-26 | $3.60 | $3.60 | 1,263 | — | — |
| 2013-03-25 | $2.64 | $2.64 | 2,342 | — | — |
| 2013-03-22 | $2.40 | $2.40 | 2,967 | — | — |
| 2013-03-21 | $4.08 | $4.08 | 125 | — | — |
| 2013-03-20 | $4.80 | $4.80 | 338 | — | — |
| 2013-03-19 | $3.84 | $3.84 | 83 | — | — |
| 2013-03-18 | $3.84 | $3.84 | 42 | — | — |
| 2013-03-15 | $4.80 | $4.80 | 8 | — | — |
| 2013-03-14 | $4.56 | $4.56 | 0 | — | — |
| 2013-03-13 | $4.56 | $4.56 | 0 | — | — |
| 2013-03-12 | $4.56 | $4.56 | 104 | — | — |
| 2013-03-11 | $4.80 | $4.80 | 208 | — | — |
| 2013-03-08 | $4.80 | $4.80 | 0 | — | — |
| 2013-03-07 | $4.80 | $4.80 | 0 | — | — |
| 2013-03-06 | $4.80 | $4.80 | 0 | — | — |
| 2013-03-05 | $4.80 | $4.80 | 521 | — | — |
| 2013-03-04 | $3.84 | $3.84 | 188 | — | — |
| 2013-03-01 | $3.84 | $3.84 | 0 | — | — |
| 2013-02-28 | $3.84 | $3.84 | 83 | — | — |
| 2013-02-27 | $4.32 | $4.32 | 167 | — | — |
| 2013-02-26 | $3.60 | $3.60 | 167 | — | — |
| 2013-02-25 | $4.80 | $4.80 | 483 | — | — |
| 2013-02-22 | $4.80 | $4.80 | 429 | — | — |
| 2013-02-21 | $3.60 | $3.60 | 0 | — | — |
| 2013-02-20 | $3.60 | $3.60 | 21 | — | — |
| 2013-02-19 | $3.36 | $3.36 | 0 | — | — |
| 2013-02-15 | $3.36 | $3.36 | 0 | — | — |
| 2013-02-14 | $3.36 | $3.36 | 171 | — | — |
| 2013-02-13 | $3.36 | $3.36 | 0 | — | — |
| 2013-02-12 | $3.36 | $3.36 | 0 | — | — |
| 2013-02-11 | $3.36 | $3.36 | 663 | — | — |
| 2013-02-08 | $3.36 | $3.36 | 0 | — | — |
| 2013-02-07 | $3.36 | $3.36 | 0 | — | — |
| 2013-02-06 | $3.36 | $3.36 | 0 | — | — |
| 2013-02-05 | $3.36 | $3.36 | 542 | — | — |
| 2013-02-04 | $4.80 | $4.80 | 208 | — | — |
| 2013-02-01 | $4.80 | $4.80 | 913 | — | — |
| 2013-01-31 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-30 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-29 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-28 | $3.60 | $3.60 | 42 | — | — |
| 2013-01-25 | $3.36 | $3.36 | 0 | — | — |
| 2013-01-24 | $3.36 | $3.36 | 0 | — | — |
| 2013-01-23 | $3.36 | $3.36 | 0 | — | — |
| 2013-01-22 | $3.36 | $3.36 | 0 | — | — |
| 2013-01-18 | $3.36 | $3.36 | 0 | — | — |
| 2013-01-17 | $3.36 | $3.36 | 313 | — | — |
| 2013-01-16 | $2.88 | $2.88 | 4 | — | — |
| 2013-01-15 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-14 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-11 | $3.60 | $3.60 | 38 | — | — |
| 2013-01-10 | $3.60 | $3.60 | 63 | — | — |
| 2013-01-09 | $3.60 | $3.60 | 42 | — | — |
| 2013-01-08 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-07 | $3.60 | $3.60 | 42 | — | — |
| 2013-01-04 | $3.60 | $3.60 | 42 | — | — |
| 2013-01-03 | $3.60 | $3.60 | 0 | — | — |
| 2013-01-02 | $3.60 | $3.60 | 0 | — | — |