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
- 2007-03-19 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 | $5.70 | $5.70 | 72,800 | — | — |
| 2013-12-30 | $5.77 | $5.77 | 54,600 | — | — |
| 2013-12-27 | $5.61 | $5.61 | 95,300 | — | — |
| 2013-12-26 | $5.87 | $5.87 | 23,800 | — | — |
| 2013-12-24 | $5.64 | $5.64 | 17,900 | — | — |
| 2013-12-23 | $5.66 | $5.66 | 41,800 | — | — |
| 2013-12-20 | $5.48 | $5.48 | 59,700 | — | — |
| 2013-12-19 | $5.45 | $5.45 | 84,300 | — | — |
| 2013-12-18 | $5.46 | $5.46 | 85,500 | — | — |
| 2013-12-17 | $5.51 | $5.51 | 33,800 | — | — |
| 2013-12-16 | $5.65 | $5.65 | 33,600 | — | — |
| 2013-12-13 | $5.61 | $5.61 | 30,800 | — | — |
| 2013-12-12 | $5.50 | $5.50 | 35,600 | — | — |
| 2013-12-11 | $5.51 | $5.51 | 56,400 | — | — |
| 2013-12-10 | $5.51 | $5.51 | 60,200 | — | — |
| 2013-12-09 | $5.53 | $5.53 | 17,800 | — | — |
| 2013-12-06 | $5.61 | $5.61 | 16,600 | — | — |
| 2013-12-05 | $5.52 | $5.52 | 28,700 | — | — |
| 2013-12-04 | $5.65 | $5.65 | 34,700 | — | — |
| 2013-12-03 | $5.72 | $5.72 | 13,600 | — | — |
| 2013-12-02 | $5.59 | $5.59 | 26,800 | — | — |
| 2013-11-29 | $5.60 | $5.60 | 6,000 | — | — |
| 2013-11-27 | $5.53 | $5.53 | 7,700 | — | — |
| 2013-11-26 | $5.64 | $5.64 | 24,100 | — | — |
| 2013-11-25 | $5.88 | $5.88 | 56,000 | — | — |
| 2013-11-22 | $5.31 | $5.31 | 19,800 | — | — |
| 2013-11-21 | $4.94 | $4.94 | 36,000 | — | — |
| 2013-11-20 | $4.75 | $4.75 | 134,500 | — | — |
| 2013-11-19 | $5.25 | $5.25 | 24,000 | — | — |
| 2013-11-18 | $5.55 | $5.55 | 11,000 | — | — |
| 2013-11-15 | $5.73 | $5.73 | 8,600 | — | — |
| 2013-11-14 | $5.81 | $5.81 | 6,700 | — | — |
| 2013-11-13 | $5.89 | $5.89 | 8,300 | — | — |
| 2013-11-12 | $5.76 | $5.76 | 7,900 | — | — |
| 2013-11-11 | $5.97 | $5.97 | 9,800 | — | — |
| 2013-11-08 | $5.83 | $5.83 | 13,700 | — | — |
| 2013-11-07 | $6.04 | $6.04 | 9,900 | — | — |
| 2013-11-06 | $6.10 | $6.10 | 75,500 | — | — |
| 2013-11-05 | $5.60 | $5.60 | 6,200 | — | — |
| 2013-11-04 | $6.00 | $6.00 | 28,692 | — | — |
| 2013-11-01 | $6.00 | $6.00 | 37,834 | — | — |
| 2013-10-31 | $7.00 | $7.00 | 6,754 | — | — |
| 2013-10-30 | $7.00 | $7.00 | 8,556 | — | — |
| 2013-10-29 | $7.00 | $7.00 | 11,812 | — | — |
| 2013-10-28 | $7.00 | $7.00 | 21,296 | — | — |
| 2013-10-25 | $7.00 | $7.00 | 14,786 | — | — |
| 2013-10-24 | $7.00 | $7.00 | 14,842 | — | — |
| 2013-10-23 | $7.00 | $7.00 | 10,042 | — | — |
| 2013-10-22 | $7.00 | $7.00 | 15,766 | — | — |
| 2013-10-21 | $7.00 | $7.00 | 11,456 | — | — |
| 2013-10-18 | $7.00 | $7.00 | 7,772 | — | — |
| 2013-10-17 | $7.00 | $7.00 | 19,782 | — | — |
| 2013-10-16 | $6.50 | $6.50 | 10,630 | — | — |
| 2013-10-15 | $6.00 | $6.00 | 57,194 | — | — |
| 2013-10-14 | $7.00 | $7.00 | 15,696 | — | — |
| 2013-10-11 | $6.50 | $6.50 | 35,066 | — | — |
| 2013-10-10 | $7.00 | $7.00 | 29,256 | — | — |
| 2013-10-09 | $7.00 | $7.00 | 18,392 | — | — |
| 2013-10-08 | $7.50 | $7.50 | 23,760 | — | — |
| 2013-10-07 | $8.00 | $8.00 | 6,658 | — | — |
| 2013-10-04 | $8.00 | $8.00 | 13,912 | — | — |
| 2013-10-03 | $8.00 | $8.00 | 10,888 | — | — |
| 2013-10-02 | $8.00 | $8.00 | 16,976 | — | — |
| 2013-10-01 | $7.50 | $7.50 | 25,188 | — | — |
| 2013-09-30 | $8.00 | $8.00 | 13,054 | — | — |
| 2013-09-27 | $8.00 | $8.00 | 5,378 | — | — |
| 2013-09-26 | $8.00 | $8.00 | 24,954 | — | — |
| 2013-09-25 | $8.00 | $8.00 | 64,508 | — | — |
| 2013-09-24 | $8.50 | $8.50 | 10,094 | — | — |
| 2013-09-23 | $9.00 | $9.00 | 3,568 | — | — |
| 2013-09-20 | $9.00 | $9.00 | 7,926 | — | — |
| 2013-09-19 | $9.00 | $9.00 | 4,358 | — | — |
| 2013-09-18 | $9.00 | $9.00 | 3,116 | — | — |
| 2013-09-17 | $9.00 | $9.00 | 5,830 | — | — |
| 2013-09-16 | $9.00 | $9.00 | 9,482 | — | — |
| 2013-09-13 | $9.00 | $9.00 | 4,090 | — | — |
| 2013-09-12 | $9.00 | $9.00 | 6,102 | — | — |
| 2013-09-11 | $9.50 | $9.50 | 14,730 | — | — |
| 2013-09-10 | $9.00 | $9.00 | 10,582 | — | — |
| 2013-09-09 | $9.00 | $9.00 | 7,864 | — | — |
| 2013-09-06 | $9.50 | $9.50 | 8,328 | — | — |
| 2013-09-05 | $9.50 | $9.50 | 14,710 | — | — |
| 2013-09-04 | $9.50 | $9.50 | 7,930 | — | — |
| 2013-09-03 | $10.00 | $10.00 | 26,604 | — | — |
| 2013-08-30 | $10.00 | $10.00 | 11,668 | — | — |
| 2013-08-29 | $10.50 | $10.50 | 7,814 | — | — |
| 2013-08-28 | $10.00 | $10.00 | 5,366 | — | — |
| 2013-08-27 | $10.00 | $10.00 | 14,538 | — | — |
| 2013-08-26 | $11.00 | $11.00 | 12,042 | — | — |
| 2013-08-23 | $10.50 | $10.50 | 21,344 | — | — |
| 2013-08-22 | $11.00 | $11.00 | 39,676 | — | — |
| 2013-08-21 | $10.50 | $10.50 | 52,414 | — | — |
| 2013-08-20 | $9.50 | $9.50 | 8,076 | — | — |
| 2013-08-19 | $9.50 | $9.50 | 2,828 | — | — |
| 2013-08-16 | $9.00 | $9.00 | 3,082 | — | — |
| 2013-08-15 | $9.00 | $9.00 | 12,490 | — | — |
| 2013-08-14 | $9.50 | $9.50 | 3,222 | — | — |
| 2013-08-13 | $9.50 | $9.50 | 3,118 | — | — |
| 2013-08-12 | $9.50 | $9.50 | 6,560 | — | — |
| 2013-08-09 | $10.00 | $10.00 | 15,442 | — | — |
| 2013-08-08 | $9.50 | $9.50 | 8,960 | — | — |
| 2013-08-07 | $9.00 | $9.00 | 18,212 | — | — |
| 2013-08-06 | $9.50 | $9.50 | 18,844 | — | — |
| 2013-08-05 | $10.00 | $10.00 | 14,262 | — | — |
| 2013-08-02 | $10.00 | $10.00 | 42,244 | — | — |
| 2013-08-01 | $10.00 | $10.00 | 80,228 | — | — |
| 2013-07-31 | $9.00 | $9.00 | 32,514 | — | — |
| 2013-07-30 | $8.50 | $8.50 | 13,256 | — | — |
| 2013-07-29 | $9.00 | $9.00 | 17,194 | — | — |
| 2013-07-26 | $9.00 | $9.00 | 6,558 | — | — |
| 2013-07-25 | $9.00 | $9.00 | 2,874 | — | — |
| 2013-07-24 | $9.00 | $9.00 | 2,592 | — | — |
| 2013-07-23 | $8.50 | $8.50 | 2,078 | — | — |
| 2013-07-22 | $8.50 | $8.50 | 18,454 | — | — |
| 2013-07-19 | $8.00 | $8.00 | 12,700 | — | — |
| 2013-07-18 | $8.50 | $8.50 | 1,194 | — | — |
| 2013-07-17 | $8.00 | $8.00 | 1,598 | — | — |
| 2013-07-16 | $8.00 | $8.00 | 2,102 | — | — |
| 2013-07-15 | $8.00 | $8.00 | 4,512 | — | — |
| 2013-07-12 | $8.50 | $8.50 | 2,268 | — | — |
| 2013-07-11 | $8.50 | $8.50 | 4,740 | — | — |
| 2013-07-10 | $8.50 | $8.50 | 3,254 | — | — |
| 2013-07-09 | $8.50 | $8.50 | 20,880 | — | — |
| 2013-07-08 | $7.50 | $7.50 | 1,916 | — | — |
| 2013-07-05 | $7.50 | $7.50 | 780 | — | — |
| 2013-07-03 | $7.50 | $7.50 | 1,770 | — | — |
| 2013-07-02 | $7.50 | $7.50 | 4,660 | — | — |
| 2013-07-01 | $7.50 | $7.50 | 1,398 | — | — |
| 2013-06-28 | $7.00 | $7.00 | 3,446 | — | — |
| 2013-06-27 | $7.00 | $7.00 | 14,830 | — | — |
| 2013-06-26 | $7.50 | $7.50 | 11,314 | — | — |
| 2013-06-25 | $8.00 | $8.00 | 1,524 | — | — |
| 2013-06-24 | $8.00 | $8.00 | 10,314 | — | — |
| 2013-06-21 | $8.00 | $8.00 | 3,710 | — | — |
| 2013-06-20 | $8.00 | $8.00 | 5,018 | — | — |
| 2013-06-19 | $8.00 | $8.00 | 5,054 | — | — |
| 2013-06-18 | $8.00 | $8.00 | 1,588 | — | — |
| 2013-06-17 | $8.00 | $8.00 | 2,462 | — | — |
| 2013-06-14 | $8.00 | $8.00 | 2,432 | — | — |
| 2013-06-13 | $8.00 | $8.00 | 1,698 | — | — |
| 2013-06-12 | $8.00 | $8.00 | 2,814 | — | — |
| 2013-06-11 | $8.00 | $8.00 | 5,598 | — | — |
| 2013-06-10 | $8.50 | $8.50 | 1,786 | — | — |
| 2013-06-07 | $8.00 | $8.00 | 3,662 | — | — |
| 2013-06-06 | $8.50 | $8.50 | 4,296 | — | — |
| 2013-06-05 | $8.50 | $8.50 | 3,238 | — | — |
| 2013-06-04 | $8.50 | $8.50 | 10,264 | — | — |
| 2013-06-03 | $8.50 | $8.50 | 15,792 | — | — |
| 2013-05-31 | $8.50 | $8.50 | 5,328 | — | — |
| 2013-05-30 | $8.50 | $8.50 | 15,144 | — | — |
| 2013-05-29 | $8.50 | $8.50 | 8,230 | — | — |
| 2013-05-28 | $8.50 | $8.50 | 39,434 | — | — |
| 2013-05-24 | $8.50 | $8.50 | 22,672 | — | — |
| 2013-05-23 | $8.00 | $8.00 | 4,146 | — | — |
| 2013-05-22 | $8.00 | $8.00 | 5,612 | — | — |
| 2013-05-21 | $8.50 | $8.50 | 2,808 | — | — |
| 2013-05-20 | $8.50 | $8.50 | 5,180 | — | — |
| 2013-05-17 | $8.00 | $8.00 | 8,174 | — | — |
| 2013-05-16 | $7.50 | $7.50 | 1,914 | — | — |
| 2013-05-15 | $6.50 | $6.50 | 4,128 | — | — |
| 2013-05-14 | $6.50 | $6.50 | 2,460 | — | — |
| 2013-05-13 | $7.00 | $7.00 | 1,756 | — | — |
| 2013-05-10 | $6.50 | $6.50 | 1,084 | — | — |
| 2013-05-09 | $7.00 | $7.00 | 2,804 | — | — |
| 2013-05-08 | $7.00 | $7.00 | 1,704 | — | — |
| 2013-05-07 | $6.50 | $6.50 | 4,702 | — | — |
| 2013-05-06 | $6.50 | $6.50 | 1,906 | — | — |
| 2013-05-03 | $6.50 | $6.50 | 1,790 | — | — |
| 2013-05-02 | $6.50 | $6.50 | 472 | — | — |
| 2013-05-01 | $6.50 | $6.50 | 978 | — | — |
| 2013-04-30 | $6.50 | $6.50 | 3,742 | — | — |
| 2013-04-29 | $6.50 | $6.50 | 3,100 | — | — |
| 2013-04-26 | $7.00 | $7.00 | 1,670 | — | — |
| 2013-04-25 | $6.50 | $6.50 | 1,608 | — | — |
| 2013-04-24 | $6.50 | $6.50 | 5,122 | — | — |
| 2013-04-23 | $6.50 | $6.50 | 1,622 | — | — |
| 2013-04-22 | $6.50 | $6.50 | 3,318 | — | — |
| 2013-04-19 | $6.50 | $6.50 | 5,430 | — | — |
| 2013-04-18 | $6.50 | $6.50 | 2,850 | — | — |
| 2013-04-17 | $6.50 | $6.50 | 2,562 | — | — |
| 2013-04-16 | $7.00 | $7.00 | 3,084 | — | — |
| 2013-04-15 | $6.50 | $6.50 | 22,992 | — | — |
| 2013-04-12 | $7.00 | $7.00 | 3,074 | — | — |
| 2013-04-11 | $7.00 | $7.00 | 4,076 | — | — |
| 2013-04-10 | $7.00 | $7.00 | 1,868 | — | — |
| 2013-04-09 | $7.00 | $7.00 | 826 | — | — |
| 2013-04-08 | $7.00 | $7.00 | 3,742 | — | — |
| 2013-04-05 | $7.00 | $7.00 | 4,174 | — | — |
| 2013-04-04 | $7.50 | $7.50 | 794 | — | — |
| 2013-04-03 | $7.50 | $7.50 | 1,270 | — | — |
| 2013-04-02 | $7.50 | $7.50 | 3,486 | — | — |
| 2013-04-01 | $7.50 | $7.50 | 4,060 | — | — |
| 2013-03-28 | $7.50 | $7.50 | 492 | — | — |
| 2013-03-27 | $7.50 | $7.50 | 1,812 | — | — |
| 2013-03-26 | $8.00 | $8.00 | 1,002 | — | — |
| 2013-03-25 | $7.50 | $7.50 | 2,496 | — | — |
| 2013-03-22 | $7.50 | $7.50 | 3,104 | — | — |
| 2013-03-21 | $8.00 | $8.00 | 1,546 | — | — |
| 2013-03-20 | $7.50 | $7.50 | 480 | — | — |
| 2013-03-19 | $7.00 | $7.00 | 706 | — | — |
| 2013-03-18 | $7.00 | $7.00 | 992 | — | — |
| 2013-03-15 | $7.50 | $7.50 | 2,056 | — | — |
| 2013-03-14 | $7.50 | $7.50 | 2,178 | — | — |
| 2013-03-13 | $7.50 | $7.50 | 1,752 | — | — |
| 2013-03-12 | $7.50 | $7.50 | 2,310 | — | — |
| 2013-03-11 | $7.50 | $7.50 | 2,368 | — | — |
| 2013-03-08 | $7.50 | $7.50 | 768 | — | — |
| 2013-03-07 | $7.50 | $7.50 | 4,072 | — | — |
| 2013-03-06 | $7.00 | $7.00 | 3,314 | — | — |
| 2013-03-05 | $7.00 | $7.00 | 25,848 | — | — |
| 2013-03-04 | $7.00 | $7.00 | 3,084 | — | — |
| 2013-03-01 | $7.50 | $7.50 | 7,972 | — | — |
| 2013-02-28 | $7.50 | $7.50 | 1,746 | — | — |
| 2013-02-27 | $7.50 | $7.50 | 2,238 | — | — |
| 2013-02-26 | $7.50 | $7.50 | 4,560 | — | — |
| 2013-02-25 | $7.50 | $7.50 | 2,898 | — | — |
| 2013-02-22 | $7.50 | $7.50 | 1,544 | — | — |
| 2013-02-21 | $8.00 | $8.00 | 5,722 | — | — |
| 2013-02-20 | $8.00 | $8.00 | 8,192 | — | — |
| 2013-02-19 | $8.00 | $8.00 | 7,482 | — | — |
| 2013-02-15 | $8.50 | $8.50 | 2,206 | — | — |
| 2013-02-14 | $8.50 | $8.50 | 4,200 | — | — |
| 2013-02-13 | $8.50 | $8.50 | 7,100 | — | — |
| 2013-02-12 | $9.00 | $9.00 | 8,620 | — | — |
| 2013-02-11 | $9.00 | $9.00 | 24,874 | — | — |
| 2013-02-08 | $9.00 | $9.00 | 27,490 | — | — |
| 2013-02-07 | $9.00 | $9.00 | 40,742 | — | — |
| 2013-02-06 | $8.50 | $8.50 | 10,890 | — | — |
| 2013-02-05 | $9.00 | $9.00 | 2,428 | — | — |
| 2013-02-04 | $8.50 | $8.50 | 2,842 | — | — |
| 2013-02-01 | $9.00 | $9.00 | 2,322 | — | — |
| 2013-01-31 | $8.50 | $8.50 | 2,856 | — | — |
| 2013-01-30 | $8.50 | $8.50 | 5,210 | — | — |
| 2013-01-29 | $8.50 | $8.50 | 1,434 | — | — |
| 2013-01-28 | $8.50 | $8.50 | 6,006 | — | — |
| 2013-01-25 | $9.00 | $9.00 | 4,232 | — | — |
| 2013-01-24 | $9.00 | $9.00 | 7,302 | — | — |
| 2013-01-23 | $8.50 | $8.50 | 2,280 | — | — |
| 2013-01-22 | $9.00 | $9.00 | 4,396 | — | — |
| 2013-01-18 | $9.50 | $9.50 | 7,162 | — | — |
| 2013-01-17 | $9.50 | $9.50 | 10,002 | — | — |
| 2013-01-16 | $9.00 | $9.00 | 5,330 | — | — |
| 2013-01-15 | $9.00 | $9.00 | 2,286 | — | — |
| 2013-01-14 | $8.50 | $8.50 | 1,950 | — | — |
| 2013-01-11 | $8.50 | $8.50 | 2,134 | — | — |
| 2013-01-10 | $9.00 | $9.00 | 752 | — | — |
| 2013-01-09 | $8.50 | $8.50 | 3,006 | — | — |
| 2013-01-08 | $8.50 | $8.50 | 932 | — | — |
| 2013-01-07 | $8.50 | $8.50 | 3,752 | — | — |
| 2013-01-04 | $9.00 | $9.00 | 2,526 | — | — |
| 2013-01-03 | $9.00 | $9.00 | 5,194 | — | — |
| 2013-01-02 | $8.50 | $8.50 | 4,340 | — | — |