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
- 1997-02-04 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 | $3.23 | $3.23 | 128,700 | — | — |
| 2013-12-30 | $3.29 | $3.29 | 114,700 | — | — |
| 2013-12-27 | $3.30 | $3.30 | 69,400 | — | — |
| 2013-12-26 | $3.35 | $3.35 | 43,200 | — | — |
| 2013-12-24 | $3.38 | $3.38 | 30,000 | — | — |
| 2013-12-23 | $3.43 | $3.43 | 85,000 | — | — |
| 2013-12-20 | $3.38 | $3.38 | 76,100 | — | — |
| 2013-12-19 | $3.30 | $3.30 | 76,200 | — | — |
| 2013-12-18 | $3.29 | $3.29 | 35,900 | — | — |
| 2013-12-17 | $3.34 | $3.34 | 35,000 | — | — |
| 2013-12-16 | $3.36 | $3.36 | 20,900 | — | — |
| 2013-12-13 | $3.36 | $3.36 | 30,100 | — | — |
| 2013-12-12 | $3.36 | $3.36 | 25,800 | — | — |
| 2013-12-11 | $3.37 | $3.37 | 31,800 | — | — |
| 2013-12-10 | $3.38 | $3.38 | 46,800 | — | — |
| 2013-12-09 | $3.54 | $3.54 | 99,600 | — | — |
| 2013-12-06 | $3.63 | $3.63 | 60,800 | — | — |
| 2013-12-05 | $3.65 | $3.65 | 55,400 | — | — |
| 2013-12-04 | $3.74 | $3.74 | 78,800 | — | — |
| 2013-12-03 | $3.72 | $3.72 | 46,800 | — | — |
| 2013-12-02 | $3.85 | $3.85 | 286,000 | — | — |
| 2013-11-29 | $4.35 | $4.35 | 370,000 | — | — |
| 2013-11-27 | $3.41 | $3.41 | 96,700 | — | — |
| 2013-11-26 | $3.21 | $3.21 | 43,500 | — | — |
| 2013-11-25 | $3.23 | $3.23 | 37,500 | — | — |
| 2013-11-22 | $3.28 | $3.28 | 55,400 | — | — |
| 2013-11-21 | $3.33 | $3.33 | 56,200 | — | — |
| 2013-11-20 | $3.38 | $3.38 | 44,200 | — | — |
| 2013-11-19 | $3.32 | $3.32 | 63,600 | — | — |
| 2013-11-18 | $3.46 | $3.46 | 57,600 | — | — |
| 2013-11-15 | $3.50 | $3.50 | 70,100 | — | — |
| 2013-11-14 | $3.55 | $3.55 | 46,000 | — | — |
| 2013-11-13 | $3.61 | $3.61 | 106,800 | — | — |
| 2013-11-12 | $3.75 | $3.75 | 105,900 | — | — |
| 2013-11-11 | $3.69 | $3.69 | 82,000 | — | — |
| 2013-11-08 | $3.86 | $3.86 | 40,400 | — | — |
| 2013-11-07 | $3.89 | $3.89 | 138,800 | — | — |
| 2013-11-06 | $3.73 | $3.73 | 45,300 | — | — |
| 2013-11-05 | $3.88 | $3.88 | 51,100 | — | — |
| 2013-11-04 | $3.85 | $3.85 | 33,200 | — | — |
| 2013-11-01 | $3.98 | $3.98 | 133,600 | — | — |
| 2013-10-31 | $4.00 | $4.00 | 72,400 | — | — |
| 2013-10-30 | $3.66 | $3.66 | 81,100 | — | — |
| 2013-10-29 | $3.77 | $3.77 | 75,900 | — | — |
| 2013-10-28 | $4.06 | $4.06 | 171,400 | — | — |
| 2013-10-25 | $4.34 | $4.34 | 32,300 | — | — |
| 2013-10-24 | $4.43 | $4.43 | 154,200 | — | — |
| 2013-10-23 | $4.51 | $4.51 | 88,700 | — | — |
| 2013-10-22 | $4.71 | $4.71 | 274,700 | — | — |
| 2013-10-21 | $5.12 | $5.12 | 839,700 | — | — |
| 2013-10-18 | $5.20 | $5.20 | 513,100 | — | — |
| 2013-10-17 | $4.37 | $4.37 | 663,000 | — | — |
| 2013-10-16 | $3.74 | $3.74 | 197,300 | — | — |
| 2013-10-15 | $3.80 | $3.80 | 4,160 | — | — |
| 2013-10-14 | $4.00 | $4.00 | 76,665 | — | — |
| 2013-10-11 | $4.00 | $4.00 | 232,270 | — | — |
| 2013-10-10 | $4.60 | $4.60 | 203,160 | — | — |
| 2013-10-09 | $4.40 | $4.40 | 183,570 | — | — |
| 2013-10-08 | $5.00 | $5.00 | 107,040 | — | — |
| 2013-10-07 | $5.40 | $5.40 | 109,350 | — | — |
| 2013-10-04 | $5.40 | $5.40 | 90,525 | — | — |
| 2013-10-03 | $5.60 | $5.60 | 135,475 | — | — |
| 2013-10-02 | $5.80 | $5.80 | 157,250 | — | — |
| 2013-10-01 | $5.60 | $5.60 | 52,155 | — | — |
| 2013-09-30 | $5.60 | $5.60 | 50,180 | — | — |
| 2013-09-27 | $5.60 | $5.60 | 86,070 | — | — |
| 2013-09-26 | $5.60 | $5.60 | 101,340 | — | — |
| 2013-09-25 | $5.60 | $5.60 | 66,835 | — | — |
| 2013-09-24 | $5.60 | $5.60 | 119,625 | — | — |
| 2013-09-23 | $5.60 | $5.60 | 59,240 | — | — |
| 2013-09-20 | $5.80 | $5.80 | 63,485 | — | — |
| 2013-09-19 | $6.00 | $6.00 | 46,075 | — | — |
| 2013-09-18 | $6.00 | $6.00 | 51,310 | — | — |
| 2013-09-17 | $6.20 | $6.20 | 26,295 | — | — |
| 2013-09-16 | $5.60 | $5.60 | 133,270 | — | — |
| 2013-09-13 | $5.80 | $5.80 | 36,345 | — | — |
| 2013-09-12 | $6.20 | $6.20 | 35,850 | — | — |
| 2013-09-11 | $6.20 | $6.20 | 56,160 | — | — |
| 2013-09-10 | $6.40 | $6.40 | 94,795 | — | — |
| 2013-09-09 | $6.60 | $6.60 | 203,715 | — | — |
| 2013-09-06 | $5.80 | $5.80 | 30,495 | — | — |
| 2013-09-05 | $5.60 | $5.60 | 16,165 | — | — |
| 2013-09-04 | $5.60 | $5.60 | 27,150 | — | — |
| 2013-09-03 | $5.40 | $5.40 | 28,035 | — | — |
| 2013-08-30 | $5.40 | $5.40 | 17,860 | — | — |
| 2013-08-29 | $5.60 | $5.60 | 35,030 | — | — |
| 2013-08-28 | $5.60 | $5.60 | 28,555 | — | — |
| 2013-08-27 | $5.80 | $5.80 | 30,880 | — | — |
| 2013-08-26 | $5.80 | $5.80 | 43,575 | — | — |
| 2013-08-23 | $6.00 | $6.00 | 25,780 | — | — |
| 2013-08-22 | $6.00 | $6.00 | 29,150 | — | — |
| 2013-08-21 | $6.00 | $6.00 | 52,365 | — | — |
| 2013-08-20 | $6.00 | $6.00 | 172,475 | — | — |
| 2013-08-19 | $6.00 | $6.00 | 85,980 | — | — |
| 2013-08-16 | $6.00 | $6.00 | 123,175 | — | — |
| 2013-08-15 | $6.00 | $6.00 | 190,410 | — | — |
| 2013-08-14 | $6.00 | $6.00 | 149,765 | — | — |
| 2013-08-13 | $6.00 | $6.00 | 990,915 | — | — |
| 2013-08-12 | $10.60 | $10.60 | 68,815 | — | — |
| 2013-08-09 | $11.40 | $11.40 | 78,585 | — | — |
| 2013-08-08 | $9.80 | $9.80 | 89,895 | — | — |
| 2013-08-07 | $11.00 | $11.00 | 90,040 | — | — |
| 2013-08-06 | $14.00 | $14.00 | 166,220 | — | — |
| 2013-08-05 | $15.40 | $15.40 | 222,620 | — | — |
| 2013-08-02 | $11.80 | $11.80 | 193,440 | — | — |
| 2013-08-01 | $8.60 | $8.60 | 35,945 | — | — |
| 2013-07-31 | $8.20 | $8.20 | 42,375 | — | — |
| 2013-07-30 | $7.40 | $7.40 | 3,465 | — | — |
| 2013-07-29 | $7.00 | $7.00 | 8,965 | — | — |
| 2013-07-26 | $7.20 | $7.20 | 29,400 | — | — |
| 2013-07-25 | $7.60 | $7.60 | 7,990 | — | — |
| 2013-07-24 | $7.40 | $7.40 | 5,195 | — | — |
| 2013-07-23 | $7.60 | $7.60 | 12,615 | — | — |
| 2013-07-22 | $7.40 | $7.40 | 10,500 | — | — |
| 2013-07-19 | $7.60 | $7.60 | 17,005 | — | — |
| 2013-07-18 | $7.80 | $7.80 | 10,485 | — | — |
| 2013-07-17 | $7.80 | $7.80 | 12,790 | — | — |
| 2013-07-16 | $7.80 | $7.80 | 16,770 | — | — |
| 2013-07-15 | $7.80 | $7.80 | 34,540 | — | — |
| 2013-07-12 | $7.60 | $7.60 | 29,020 | — | — |
| 2013-07-11 | $7.20 | $7.20 | 20,190 | — | — |
| 2013-07-10 | $7.00 | $7.00 | 22,785 | — | — |
| 2013-07-09 | $7.20 | $7.20 | 28,210 | — | — |
| 2013-07-08 | $7.00 | $7.00 | 33,705 | — | — |
| 2013-07-05 | $7.40 | $7.40 | 29,960 | — | — |
| 2013-07-03 | $7.20 | $7.20 | 34,720 | — | — |
| 2013-07-02 | $7.60 | $7.60 | 31,595 | — | — |
| 2013-07-01 | $8.20 | $8.20 | 19,075 | — | — |
| 2013-06-28 | $8.00 | $8.00 | 27,875 | — | — |
| 2013-06-27 | $9.20 | $9.20 | 7,215 | — | — |
| 2013-06-26 | $9.00 | $9.00 | 4,750 | — | — |
| 2013-06-25 | $9.60 | $9.60 | 6,740 | — | — |
| 2013-06-24 | $9.00 | $9.00 | 4,300 | — | — |
| 2013-06-21 | $9.40 | $9.40 | 8,690 | — | — |
| 2013-06-20 | $10.20 | $10.20 | 6,805 | — | — |
| 2013-06-19 | $10.00 | $10.00 | 10,305 | — | — |
| 2013-06-18 | $10.20 | $10.20 | 11,150 | — | — |
| 2013-06-17 | $10.20 | $10.20 | 10,255 | — | — |
| 2013-06-14 | $10.40 | $10.40 | 2,370 | — | — |
| 2013-06-13 | $10.40 | $10.40 | 5,420 | — | — |
| 2013-06-12 | $10.80 | $10.80 | 2,730 | — | — |
| 2013-06-11 | $10.80 | $10.80 | 5,285 | — | — |
| 2013-06-10 | $11.20 | $11.20 | 11,655 | — | — |
| 2013-06-07 | $11.00 | $11.00 | 2,935 | — | — |
| 2013-06-06 | $11.20 | $11.20 | 6,950 | — | — |
| 2013-06-05 | $11.20 | $11.20 | 8,270 | — | — |
| 2013-06-04 | $11.60 | $11.60 | 5,990 | — | — |
| 2013-06-03 | $11.20 | $11.20 | 5,100 | — | — |
| 2013-05-31 | $11.40 | $11.40 | 4,175 | — | — |
| 2013-05-30 | $11.40 | $11.40 | 8,135 | — | — |
| 2013-05-29 | $11.20 | $11.20 | 5,930 | — | — |
| 2013-05-28 | $11.60 | $11.60 | 12,650 | — | — |
| 2013-05-24 | $11.00 | $11.00 | 8,240 | — | — |
| 2013-05-23 | $11.20 | $11.20 | 18,175 | — | — |
| 2013-05-22 | $11.40 | $11.40 | 8,055 | — | — |
| 2013-05-21 | $11.40 | $11.40 | 7,295 | — | — |
| 2013-05-20 | $11.80 | $11.80 | 5,025 | — | — |
| 2013-05-17 | $11.40 | $11.40 | 8,860 | — | — |
| 2013-05-16 | $11.80 | $11.80 | 11,215 | — | — |
| 2013-05-15 | $11.80 | $11.80 | 7,190 | — | — |
| 2013-05-14 | $12.00 | $12.00 | 11,685 | — | — |
| 2013-05-13 | $12.00 | $12.00 | 8,350 | — | — |
| 2013-05-10 | $12.00 | $12.00 | 15,620 | — | — |
| 2013-05-09 | $11.20 | $11.20 | 20,845 | — | — |
| 2013-05-08 | $11.80 | $11.80 | 20,460 | — | — |
| 2013-05-07 | $11.20 | $11.20 | 8,470 | — | — |
| 2013-05-06 | $11.40 | $11.40 | 9,175 | — | — |
| 2013-05-03 | $11.40 | $11.40 | 32,730 | — | — |
| 2013-05-02 | $10.60 | $10.60 | 32,210 | — | — |
| 2013-05-01 | $10.40 | $10.40 | 39,985 | — | — |
| 2013-04-30 | $12.00 | $12.00 | 19,015 | — | — |
| 2013-04-29 | $12.40 | $12.40 | 38,575 | — | — |
| 2013-04-26 | $13.80 | $13.80 | 8,695 | — | — |
| 2013-04-25 | $13.80 | $13.80 | 7,795 | — | — |
| 2013-04-24 | $13.80 | $13.80 | 2,085 | — | — |
| 2013-04-23 | $13.80 | $13.80 | 6,265 | — | — |
| 2013-04-22 | $14.00 | $14.00 | 4,145 | — | — |
| 2013-04-19 | $14.20 | $14.20 | 9,620 | — | — |
| 2013-04-18 | $14.20 | $14.20 | 9,700 | — | — |
| 2013-04-17 | $14.00 | $14.00 | 12,640 | — | — |
| 2013-04-16 | $14.20 | $14.20 | 8,155 | — | — |
| 2013-04-15 | $14.20 | $14.20 | 12,170 | — | — |
| 2013-04-12 | $14.40 | $14.40 | 11,765 | — | — |
| 2013-04-11 | $14.80 | $14.80 | 7,405 | — | — |
| 2013-04-10 | $14.40 | $14.40 | 7,480 | — | — |
| 2013-04-09 | $14.20 | $14.20 | 14,230 | — | — |
| 2013-04-08 | $14.00 | $14.00 | 19,120 | — | — |
| 2013-04-05 | $15.20 | $15.20 | 10,955 | — | — |
| 2013-04-04 | $15.80 | $15.80 | 18,600 | — | — |
| 2013-04-03 | $15.80 | $15.80 | 16,625 | — | — |
| 2013-04-02 | $16.00 | $16.00 | 39,800 | — | — |
| 2013-04-01 | $15.40 | $15.40 | 56,855 | — | — |
| 2013-03-28 | $14.00 | $14.00 | 79,790 | — | — |
| 2013-03-27 | $14.20 | $14.20 | 205,810 | — | — |
| 2013-03-26 | $23.00 | $23.00 | 8,020 | — | — |
| 2013-03-25 | $23.60 | $23.60 | 15,665 | — | — |
| 2013-03-22 | $23.20 | $23.20 | 27,535 | — | — |
| 2013-03-21 | $23.00 | $23.00 | 17,620 | — | — |
| 2013-03-20 | $23.40 | $23.40 | 22,995 | — | — |
| 2013-03-19 | $24.00 | $24.00 | 44,050 | — | — |
| 2013-03-18 | $26.20 | $26.20 | 15,165 | — | — |
| 2013-03-15 | $25.60 | $25.60 | 9,745 | — | — |
| 2013-03-14 | $25.40 | $25.40 | 15,600 | — | — |
| 2013-03-13 | $26.00 | $26.00 | 25,770 | — | — |
| 2013-03-12 | $26.00 | $26.00 | 11,250 | — | — |
| 2013-03-11 | $25.80 | $25.80 | 11,705 | — | — |
| 2013-03-08 | $25.00 | $25.00 | 15,545 | — | — |
| 2013-03-07 | $25.60 | $25.60 | 36,350 | — | — |
| 2013-03-06 | $25.80 | $25.80 | 46,260 | — | — |
| 2013-03-05 | $24.00 | $24.00 | 12,155 | — | — |
| 2013-03-04 | $24.00 | $24.00 | 10,740 | — | — |
| 2013-03-01 | $24.20 | $24.20 | 10,120 | — | — |
| 2013-02-28 | $24.40 | $24.40 | 21,840 | — | — |
| 2013-02-27 | $24.60 | $24.60 | 152,005 | — | — |
| 2013-02-26 | $24.40 | $24.40 | 10,845 | — | — |
| 2013-02-25 | $23.80 | $23.80 | 12,200 | — | — |
| 2013-02-22 | $24.00 | $24.00 | 26,075 | — | — |
| 2013-02-21 | $23.60 | $23.60 | 22,710 | — | — |
| 2013-02-20 | $24.00 | $24.00 | 17,790 | — | — |
| 2013-02-19 | $25.20 | $25.20 | 15,300 | — | — |
| 2013-02-15 | $25.00 | $25.00 | 13,800 | — | — |
| 2013-02-14 | $25.00 | $25.00 | 32,435 | — | — |
| 2013-02-13 | $26.00 | $26.00 | 12,120 | — | — |
| 2013-02-12 | $27.00 | $27.00 | 15,395 | — | — |
| 2013-02-11 | $26.40 | $26.40 | 14,720 | — | — |
| 2013-02-08 | $26.60 | $26.60 | 11,380 | — | — |
| 2013-02-07 | $26.40 | $26.40 | 18,310 | — | — |
| 2013-02-06 | $27.40 | $27.40 | 6,490 | — | — |
| 2013-02-05 | $27.80 | $27.80 | 10,850 | — | — |
| 2013-02-04 | $27.20 | $27.20 | 20,660 | — | — |
| 2013-02-01 | $27.20 | $27.20 | 16,955 | — | — |
| 2013-01-31 | $26.80 | $26.80 | 6,875 | — | — |
| 2013-01-30 | $26.60 | $26.60 | 11,030 | — | — |
| 2013-01-29 | $26.60 | $26.60 | 10,005 | — | — |
| 2013-01-28 | $27.20 | $27.20 | 11,500 | — | — |
| 2013-01-25 | $25.60 | $25.60 | 11,980 | — | — |
| 2013-01-24 | $25.80 | $25.80 | 11,515 | — | — |
| 2013-01-23 | $25.80 | $25.80 | 15,460 | — | — |
| 2013-01-22 | $26.00 | $26.00 | 34,005 | — | — |
| 2013-01-18 | $27.00 | $27.00 | 38,310 | — | — |
| 2013-01-17 | $27.00 | $27.00 | 18,885 | — | — |
| 2013-01-16 | $27.80 | $27.80 | 66,535 | — | — |
| 2013-01-15 | $27.40 | $27.40 | 11,735 | — | — |
| 2013-01-14 | $26.40 | $26.40 | 8,550 | — | — |
| 2013-01-11 | $27.00 | $27.00 | 9,130 | — | — |
| 2013-01-10 | $27.40 | $27.40 | 4,580 | — | — |
| 2013-01-09 | $28.00 | $28.00 | 25,910 | — | — |
| 2013-01-08 | $27.80 | $27.80 | 6,115 | — | — |
| 2013-01-07 | $27.00 | $27.00 | 21,805 | — | — |
| 2013-01-04 | $28.20 | $28.20 | 15,495 | — | — |
| 2013-01-03 | $27.80 | $27.80 | 9,425 | — | — |
| 2013-01-02 | $26.80 | $26.80 | 14,325 | — | — |