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
- 2003-10-27 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 | $6.60 | $6.60 | 1,303 | — | — |
| 2013-12-30 | $6.90 | $6.90 | 7,633 | — | — |
| 2013-12-27 | $6.90 | $6.90 | 823 | — | — |
| 2013-12-26 | $6.90 | $6.90 | 200 | — | — |
| 2013-12-24 | $7.20 | $7.20 | 207 | — | — |
| 2013-12-23 | $6.60 | $6.60 | 1,550 | — | — |
| 2013-12-20 | $6.00 | $6.00 | 817 | — | — |
| 2013-12-19 | $5.70 | $5.70 | 333 | — | — |
| 2013-12-18 | $6.30 | $6.30 | 160 | — | — |
| 2013-12-17 | $6.60 | $6.60 | 1,040 | — | — |
| 2013-12-16 | $6.30 | $6.30 | 387 | — | — |
| 2013-12-13 | $6.00 | $6.00 | 150 | — | — |
| 2013-12-12 | $6.00 | $6.00 | 323 | — | — |
| 2013-12-11 | $6.00 | $6.00 | 267 | — | — |
| 2013-12-10 | $6.30 | $6.30 | 8,367 | — | — |
| 2013-12-09 | $5.70 | $5.70 | 717 | — | — |
| 2013-12-06 | $5.70 | $5.70 | 677 | — | — |
| 2013-12-05 | $5.40 | $5.40 | 2,553 | — | — |
| 2013-12-04 | $5.40 | $5.40 | 0 | — | — |
| 2013-12-03 | $5.40 | $5.40 | 33 | — | — |
| 2013-12-02 | $5.40 | $5.40 | 1,953 | — | — |
| 2013-11-29 | $5.70 | $5.70 | 500 | — | — |
| 2013-11-27 | $5.40 | $5.40 | 0 | — | — |
| 2013-11-26 | $5.40 | $5.40 | 3,077 | — | — |
| 2013-11-25 | $5.40 | $5.40 | 483 | — | — |
| 2013-11-22 | $5.70 | $5.70 | 717 | — | — |
| 2013-11-21 | $5.40 | $5.40 | 1,973 | — | — |
| 2013-11-20 | $5.70 | $5.70 | 450 | — | — |
| 2013-11-19 | $5.70 | $5.70 | 277 | — | — |
| 2013-11-18 | $6.00 | $6.00 | 1,043 | — | — |
| 2013-11-15 | $6.30 | $6.30 | 643 | — | — |
| 2013-11-14 | $6.30 | $6.30 | 387 | — | — |
| 2013-11-13 | $6.30 | $6.30 | 2,647 | — | — |
| 2013-11-12 | $6.90 | $6.90 | 450 | — | — |
| 2013-11-11 | $6.60 | $6.60 | 0 | — | — |
| 2013-11-08 | $6.60 | $6.60 | 300 | — | — |
| 2013-11-07 | $6.60 | $6.60 | 783 | — | — |
| 2013-11-06 | $6.90 | $6.90 | 900 | — | — |
| 2013-11-05 | $7.20 | $7.20 | 1,697 | — | — |
| 2013-11-04 | $7.20 | $7.20 | 463 | — | — |
| 2013-11-01 | $7.50 | $7.50 | 167 | — | — |
| 2013-10-31 | $7.80 | $7.80 | 2,050 | — | — |
| 2013-10-30 | $7.80 | $7.80 | 7 | — | — |
| 2013-10-29 | $7.80 | $7.80 | 200 | — | — |
| 2013-10-28 | $8.10 | $8.10 | 593 | — | — |
| 2013-10-25 | $8.40 | $8.40 | 980 | — | — |
| 2013-10-24 | $8.40 | $8.40 | 2,963 | — | — |
| 2013-10-23 | $8.70 | $8.70 | 3,790 | — | — |
| 2013-10-22 | $8.70 | $8.70 | 2,533 | — | — |
| 2013-10-21 | $7.80 | $7.80 | 0 | — | — |
| 2013-10-18 | $7.80 | $7.80 | 1,090 | — | — |
| 2013-10-17 | $7.80 | $7.80 | 603 | — | — |
| 2013-10-16 | $7.50 | $7.50 | 0 | — | — |
| 2013-10-15 | $7.50 | $7.50 | 1,133 | — | — |
| 2013-10-14 | $7.20 | $7.20 | 143 | — | — |
| 2013-10-11 | $7.20 | $7.20 | 533 | — | — |
| 2013-10-10 | $7.50 | $7.50 | 1,733 | — | — |
| 2013-10-09 | $8.10 | $8.10 | 173 | — | — |
| 2013-10-08 | $8.10 | $8.10 | 143 | — | — |
| 2013-10-07 | $8.40 | $8.40 | 300 | — | — |
| 2013-10-04 | $8.40 | $8.40 | 0 | — | — |
| 2013-10-03 | $8.40 | $8.40 | 20 | — | — |
| 2013-10-02 | $8.70 | $8.70 | 300 | — | — |
| 2013-10-01 | $8.70 | $8.70 | 333 | — | — |
| 2013-09-30 | $9.00 | $9.00 | 57 | — | — |
| 2013-09-27 | $8.70 | $8.70 | 1,000 | — | — |
| 2013-09-26 | $8.70 | $8.70 | 1,090 | — | — |
| 2013-09-25 | $8.40 | $8.40 | 333 | — | — |
| 2013-09-24 | $8.40 | $8.40 | 633 | — | — |
| 2013-09-23 | $9.30 | $9.30 | 1,070 | — | — |
| 2013-09-20 | $7.50 | $7.50 | 540,630 | — | — |
| 2013-09-19 | $8.70 | $8.70 | 2,717 | — | — |
| 2013-09-18 | $9.60 | $9.60 | 897 | — | — |
| 2013-09-17 | $8.40 | $8.40 | 110 | — | — |
| 2013-09-16 | $8.40 | $8.40 | 577 | — | — |
| 2013-09-13 | $8.70 | $8.70 | 367 | — | — |
| 2013-09-12 | $8.70 | $8.70 | 1,327 | — | — |
| 2013-09-11 | $9.30 | $9.30 | 1,233 | — | — |
| 2013-09-10 | $9.30 | $9.30 | 1,007 | — | — |
| 2013-09-09 | $9.90 | $9.90 | 183 | — | — |
| 2013-09-06 | $9.90 | $9.90 | 3,460 | — | — |
| 2013-09-05 | $9.60 | $9.60 | 213 | — | — |
| 2013-09-04 | $10.50 | $10.50 | 450 | — | — |
| 2013-09-03 | $10.80 | $10.80 | 323 | — | — |
| 2013-08-30 | $11.40 | $11.40 | 167 | — | — |
| 2013-08-29 | $11.40 | $11.40 | 867 | — | — |
| 2013-08-28 | $11.70 | $11.70 | 293 | — | — |
| 2013-08-27 | $13.80 | $13.80 | 183 | — | — |
| 2013-08-26 | $13.20 | $13.20 | 147 | — | — |
| 2013-08-23 | $12.30 | $12.30 | 1,467 | — | — |
| 2013-08-22 | $12.00 | $12.00 | 3 | — | — |
| 2013-08-21 | $12.30 | $12.30 | 660 | — | — |
| 2013-08-20 | $12.00 | $12.00 | 490 | — | — |
| 2013-08-19 | $12.30 | $12.30 | 3,530 | — | — |
| 2013-08-16 | $12.60 | $12.60 | 340 | — | — |
| 2013-08-15 | $12.30 | $12.30 | 630 | — | — |
| 2013-08-14 | $12.60 | $12.60 | 300 | — | — |
| 2013-08-13 | $12.00 | $12.00 | 200 | — | — |
| 2013-08-12 | $12.00 | $12.00 | 1,443 | — | — |
| 2013-08-09 | $10.80 | $10.80 | 493 | — | — |
| 2013-08-08 | $10.50 | $10.50 | 43 | — | — |
| 2013-08-07 | $9.60 | $9.60 | 253 | — | — |
| 2013-08-06 | $10.50 | $10.50 | 370 | — | — |
| 2013-08-05 | $10.50 | $10.50 | 3 | — | — |
| 2013-08-02 | $10.50 | $10.50 | 1,507 | — | — |
| 2013-08-01 | $10.50 | $10.50 | 170 | — | — |
| 2013-07-31 | $11.10 | $11.10 | 413 | — | — |
| 2013-07-30 | $11.70 | $11.70 | 43 | — | — |
| 2013-07-29 | $11.40 | $11.40 | 133 | — | — |
| 2013-07-26 | $11.40 | $11.40 | 500 | — | — |
| 2013-07-25 | $12.00 | $12.00 | 477 | — | — |
| 2013-07-24 | $12.90 | $12.90 | 2,850 | — | — |
| 2013-07-23 | $12.90 | $12.90 | 1,740 | — | — |
| 2013-07-22 | $11.70 | $11.70 | 1,043 | — | — |
| 2013-07-19 | $10.20 | $10.20 | 1,167 | — | — |
| 2013-07-18 | $10.50 | $10.50 | 2,617 | — | — |
| 2013-07-17 | $11.10 | $11.10 | 147 | — | — |
| 2013-07-16 | $11.10 | $11.10 | 1,350 | — | — |
| 2013-07-15 | $9.90 | $9.90 | 217 | — | — |
| 2013-07-12 | $9.60 | $9.60 | 243 | — | — |
| 2013-07-11 | $9.90 | $9.90 | 850 | — | — |
| 2013-07-10 | $9.00 | $9.00 | 147 | — | — |
| 2013-07-09 | $9.30 | $9.30 | 433 | — | — |
| 2013-07-08 | $9.00 | $9.00 | 790 | — | — |
| 2013-07-05 | $9.60 | $9.60 | 0 | — | — |
| 2013-07-03 | $9.60 | $9.60 | 0 | — | — |
| 2013-07-02 | $9.60 | $9.60 | 667 | — | — |
| 2013-07-01 | $9.60 | $9.60 | 603 | — | — |
| 2013-06-28 | $9.60 | $9.60 | 1,417 | — | — |
| 2013-06-27 | $9.00 | $9.00 | 457 | — | — |
| 2013-06-26 | $8.10 | $8.10 | 177 | — | — |
| 2013-06-25 | $8.40 | $8.40 | 70 | — | — |
| 2013-06-24 | $8.40 | $8.40 | 2,157 | — | — |
| 2013-06-21 | $9.90 | $9.90 | 55,973 | — | — |
| 2013-06-20 | $10.20 | $10.20 | 387 | — | — |
| 2013-06-19 | $11.40 | $11.40 | 33 | — | — |
| 2013-06-18 | $12.00 | $12.00 | 0 | — | — |
| 2013-06-17 | $12.00 | $12.00 | 557 | — | — |
| 2013-06-14 | $11.70 | $11.70 | 1,883 | — | — |
| 2013-06-13 | $12.00 | $12.00 | 463 | — | — |
| 2013-06-12 | $12.60 | $12.60 | 247 | — | — |
| 2013-06-11 | $12.60 | $12.60 | 0 | — | — |
| 2013-06-10 | $12.60 | $12.60 | 167 | — | — |
| 2013-06-07 | $12.60 | $12.60 | 197 | — | — |
| 2013-06-06 | $12.60 | $12.60 | 187 | — | — |
| 2013-06-05 | $12.60 | $12.60 | 740 | — | — |
| 2013-06-04 | $12.90 | $12.90 | 1,307 | — | — |
| 2013-06-03 | $14.10 | $14.10 | 110 | — | — |
| 2013-05-31 | $13.80 | $13.80 | 1,313 | — | — |
| 2013-05-30 | $13.80 | $13.80 | 2,483 | — | — |
| 2013-05-29 | $13.80 | $13.80 | 80 | — | — |
| 2013-05-28 | $13.20 | $13.20 | 257 | — | — |
| 2013-05-24 | $13.20 | $13.20 | 30 | — | — |
| 2013-05-23 | $13.50 | $13.50 | 1,033 | — | — |
| 2013-05-22 | $13.80 | $13.80 | 100 | — | — |
| 2013-05-21 | $13.80 | $13.80 | 167 | — | — |
| 2013-05-20 | $12.90 | $12.90 | 467 | — | — |
| 2013-05-17 | $12.90 | $12.90 | 350 | — | — |
| 2013-05-16 | $13.50 | $13.50 | 2,463 | — | — |
| 2013-05-15 | $13.80 | $13.80 | 100 | — | — |
| 2013-05-14 | $14.40 | $14.40 | 33 | — | — |
| 2013-05-13 | $14.40 | $14.40 | 33 | — | — |
| 2013-05-10 | $14.70 | $14.70 | 417 | — | — |
| 2013-05-09 | $14.70 | $14.70 | 263 | — | — |
| 2013-05-08 | $15.60 | $15.60 | 1,100 | — | — |
| 2013-05-07 | $14.40 | $14.40 | 267 | — | — |
| 2013-05-06 | $15.00 | $15.00 | 33 | — | — |
| 2013-05-03 | $15.30 | $15.30 | 97 | — | — |
| 2013-05-02 | $14.70 | $14.70 | 93 | — | — |
| 2013-05-01 | $13.50 | $13.50 | 1,203 | — | — |
| 2013-04-30 | $13.80 | $13.80 | 14,073 | — | — |
| 2013-04-29 | $14.10 | $14.10 | 4,860 | — | — |
| 2013-04-26 | $13.50 | $13.50 | 19,370 | — | — |
| 2013-04-25 | $14.70 | $14.70 | 30,443 | — | — |
| 2013-04-24 | $13.50 | $13.50 | 18,250 | — | — |
| 2013-04-23 | $13.80 | $13.80 | 407 | — | — |
| 2013-04-22 | $14.70 | $14.70 | 147 | — | — |
| 2013-04-19 | $15.60 | $15.60 | 217 | — | — |
| 2013-04-18 | $14.70 | $14.70 | 557 | — | — |
| 2013-04-17 | $14.40 | $14.40 | 1,310 | — | — |
| 2013-04-16 | $15.90 | $15.90 | 427 | — | — |
| 2013-04-15 | $15.30 | $15.30 | 1,537 | — | — |
| 2013-04-12 | $16.50 | $16.50 | 1,223 | — | — |
| 2013-04-11 | $18.00 | $18.00 | 1,373 | — | — |
| 2013-04-10 | $19.20 | $19.20 | 737 | — | — |
| 2013-04-09 | $20.10 | $20.10 | 367 | — | — |
| 2013-04-08 | $20.40 | $20.40 | 30 | — | — |
| 2013-04-05 | $18.90 | $18.90 | 17 | — | — |
| 2013-04-04 | $19.20 | $19.20 | 427 | — | — |
| 2013-04-03 | $18.30 | $18.30 | 293 | — | — |
| 2013-04-02 | $19.20 | $19.20 | 223 | — | — |
| 2013-04-01 | $19.50 | $19.50 | 663 | — | — |
| 2013-03-28 | $21.00 | $21.00 | 433 | — | — |
| 2013-03-27 | $21.30 | $21.30 | 0 | — | — |
| 2013-03-26 | $21.30 | $21.30 | 33 | — | — |
| 2013-03-25 | $21.30 | $21.30 | 883 | — | — |
| 2013-03-22 | $22.20 | $22.20 | 290 | — | — |
| 2013-03-21 | $21.60 | $21.60 | 300 | — | — |
| 2013-03-20 | $23.10 | $23.10 | 157 | — | — |
| 2013-03-19 | $23.40 | $23.40 | 1,133 | — | — |
| 2013-03-18 | $23.40 | $23.40 | 840 | — | — |
| 2013-03-15 | $24.60 | $24.60 | 42,303 | — | — |
| 2013-03-14 | $24.00 | $24.00 | 367 | — | — |
| 2013-03-13 | $23.70 | $23.70 | 453 | — | — |
| 2013-03-12 | $23.40 | $23.40 | 310 | — | — |
| 2013-03-11 | $22.50 | $22.50 | 33 | — | — |
| 2013-03-08 | $22.50 | $22.50 | 297 | — | — |
| 2013-03-07 | $21.90 | $21.90 | 850 | — | — |
| 2013-03-06 | $21.90 | $21.90 | 150 | — | — |
| 2013-03-05 | $21.60 | $21.60 | 147 | — | — |
| 2013-03-04 | $21.90 | $21.90 | 360 | — | — |
| 2013-03-01 | $21.60 | $21.60 | 247 | — | — |
| 2013-02-28 | $21.90 | $21.90 | 233 | — | — |
| 2013-02-27 | $22.50 | $22.50 | 413 | — | — |
| 2013-02-26 | $23.10 | $23.10 | 643 | — | — |
| 2013-02-25 | $23.40 | $23.40 | 217 | — | — |
| 2013-02-22 | $22.20 | $22.20 | 133 | — | — |
| 2013-02-21 | $22.20 | $22.20 | 633 | — | — |
| 2013-02-20 | $21.60 | $21.60 | 1,330 | — | — |
| 2013-02-19 | $23.40 | $23.40 | 630 | — | — |
| 2013-02-15 | $24.60 | $24.60 | 993 | — | — |
| 2013-02-14 | $25.50 | $25.50 | 1,697 | — | — |
| 2013-02-13 | $23.70 | $23.70 | 370 | — | — |
| 2013-02-12 | $25.20 | $25.20 | 603 | — | — |
| 2013-02-11 | $28.50 | $28.50 | 0 | — | — |
| 2013-02-08 | $28.50 | $28.50 | 67 | — | — |
| 2013-02-07 | $28.80 | $28.80 | 177 | — | — |
| 2013-02-06 | $28.50 | $28.50 | 660 | — | — |
| 2013-02-05 | $28.80 | $28.80 | 1,067 | — | — |
| 2013-02-04 | $29.10 | $29.10 | 280 | — | — |
| 2013-02-01 | $30.00 | $30.00 | 473 | — | — |
| 2013-01-31 | $29.70 | $29.70 | 197 | — | — |
| 2013-01-30 | $30.60 | $30.60 | 1,253 | — | — |
| 2013-01-29 | $30.00 | $30.00 | 83 | — | — |
| 2013-01-28 | $29.40 | $29.40 | 410 | — | — |
| 2013-01-25 | $30.00 | $30.00 | 190 | — | — |
| 2013-01-24 | $29.70 | $29.70 | 850 | — | — |
| 2013-01-23 | $33.00 | $33.00 | 527 | — | — |
| 2013-01-22 | $34.50 | $34.50 | 310 | — | — |
| 2013-01-18 | $34.80 | $34.80 | 160 | — | — |
| 2013-01-17 | $35.10 | $35.10 | 277 | — | — |
| 2013-01-16 | $35.40 | $35.40 | 173 | — | — |
| 2013-01-15 | $36.00 | $36.00 | 290 | — | — |
| 2013-01-14 | $36.30 | $36.30 | 423 | — | — |
| 2013-01-11 | $36.30 | $36.30 | 293 | — | — |
| 2013-01-10 | $35.40 | $35.40 | 567 | — | — |
| 2013-01-09 | $34.50 | $34.50 | 193 | — | — |
| 2013-01-08 | $34.50 | $34.50 | 237 | — | — |
| 2013-01-07 | $34.50 | $34.50 | 417 | — | — |
| 2013-01-04 | $33.30 | $33.30 | 153 | — | — |
| 2013-01-03 | $33.30 | $33.30 | 310 | — | — |
| 2013-01-02 | $32.70 | $32.70 | 1,080 | — | — |