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
- 1999-02-04 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 | $7.44 | $7.44 | 13,113,400 | — | — |
| 2013-12-30 | $7.26 | $7.26 | 16,699,100 | — | — |
| 2013-12-27 | $7.30 | $7.30 | 30,991,300 | — | — |
| 2013-12-26 | $7.06 | $7.06 | 34,797,700 | — | — |
| 2013-12-24 | $7.73 | $7.73 | 19,297,400 | — | — |
| 2013-12-23 | $7.47 | $7.47 | 58,790,400 | — | — |
| 2013-12-20 | $7.22 | $7.22 | 139,165,300 | — | — |
| 2013-12-19 | $6.25 | $6.25 | 14,916,600 | — | — |
| 2013-12-18 | $6.06 | $6.06 | 9,356,200 | — | — |
| 2013-12-17 | $6.11 | $6.11 | 11,965,400 | — | — |
| 2013-12-16 | $6.20 | $6.20 | 16,855,100 | — | — |
| 2013-12-13 | $6.08 | $6.08 | 16,504,600 | — | — |
| 2013-12-12 | $5.91 | $5.91 | 12,069,200 | — | — |
| 2013-12-11 | $5.97 | $5.97 | 30,388,100 | — | — |
| 2013-12-10 | $5.97 | $5.97 | 40,104,600 | — | — |
| 2013-12-09 | $5.75 | $5.75 | 13,220,800 | — | — |
| 2013-12-06 | $5.88 | $5.88 | 11,285,800 | — | — |
| 2013-12-05 | $5.90 | $5.90 | 22,235,700 | — | — |
| 2013-12-04 | $6.14 | $6.14 | 8,912,800 | — | — |
| 2013-12-03 | $6.30 | $6.30 | 6,926,000 | — | — |
| 2013-12-02 | $6.41 | $6.41 | 6,294,900 | — | — |
| 2013-11-29 | $6.33 | $6.33 | 4,389,700 | — | — |
| 2013-11-27 | $6.38 | $6.38 | 5,890,700 | — | — |
| 2013-11-26 | $6.36 | $6.36 | 8,907,600 | — | — |
| 2013-11-25 | $6.25 | $6.25 | 6,640,900 | — | — |
| 2013-11-22 | $6.24 | $6.24 | 9,845,200 | — | — |
| 2013-11-21 | $6.04 | $6.04 | 9,568,400 | — | — |
| 2013-11-20 | $6.08 | $6.08 | 12,870,800 | — | — |
| 2013-11-19 | $6.08 | $6.08 | 16,108,200 | — | — |
| 2013-11-18 | $6.17 | $6.17 | 19,122,700 | — | — |
| 2013-11-15 | $6.43 | $6.43 | 13,542,800 | — | — |
| 2013-11-14 | $6.48 | $6.48 | 10,845,500 | — | — |
| 2013-11-13 | $6.52 | $6.52 | 15,620,300 | — | — |
| 2013-11-12 | $6.48 | $6.48 | 14,637,800 | — | — |
| 2013-11-11 | $6.49 | $6.49 | 11,030,600 | — | — |
| 2013-11-08 | $6.56 | $6.56 | 14,746,700 | — | — |
| 2013-11-07 | $6.51 | $6.51 | 14,171,100 | — | — |
| 2013-11-06 | $6.66 | $6.66 | 24,221,300 | — | — |
| 2013-11-05 | $6.67 | $6.67 | 31,912,100 | — | — |
| 2013-11-04 | $6.50 | $6.50 | 130,268,600 | — | — |
| 2013-11-01 | $7.77 | $7.77 | 32,766,500 | — | — |
| 2013-10-31 | $7.93 | $7.93 | 12,495,700 | — | — |
| 2013-10-30 | $8.14 | $8.14 | 12,444,500 | — | — |
| 2013-10-29 | $8.32 | $8.32 | 15,280,200 | — | — |
| 2013-10-28 | $8.20 | $8.20 | 6,878,800 | — | — |
| 2013-10-25 | $8.23 | $8.23 | 4,380,700 | — | — |
| 2013-10-24 | $8.25 | $8.25 | 9,669,200 | — | — |
| 2013-10-23 | $8.15 | $8.15 | 8,643,000 | — | — |
| 2013-10-22 | $8.24 | $8.24 | 9,954,000 | — | — |
| 2013-10-21 | $8.25 | $8.25 | 8,550,500 | — | — |
| 2013-10-18 | $8.38 | $8.38 | 15,762,000 | — | — |
| 2013-10-17 | $8.20 | $8.20 | 22,402,000 | — | — |
| 2013-10-16 | $8.13 | $8.13 | 6,525,300 | — | — |
| 2013-10-15 | $8.15 | $8.15 | 14,667,400 | — | — |
| 2013-10-14 | $8.14 | $8.14 | 5,417,100 | — | — |
| 2013-10-11 | $8.07 | $8.07 | 13,406,300 | — | — |
| 2013-10-10 | $8.20 | $8.20 | 23,693,600 | — | — |
| 2013-10-09 | $8.11 | $8.11 | 16,902,400 | — | — |
| 2013-10-08 | $7.98 | $7.98 | 15,595,800 | — | — |
| 2013-10-07 | $7.97 | $7.97 | 23,088,100 | — | — |
| 2013-10-04 | $7.69 | $7.69 | 15,388,600 | — | — |
| 2013-10-03 | $7.73 | $7.73 | 23,830,700 | — | — |
| 2013-10-02 | $7.96 | $7.96 | 54,863,400 | — | — |
| 2013-10-01 | $7.92 | $7.92 | 14,380,400 | — | — |
| 2013-09-30 | $7.95 | $7.95 | 15,946,600 | — | — |
| 2013-09-27 | $8.03 | $8.03 | 24,621,000 | — | — |
| 2013-09-26 | $7.95 | $7.95 | 39,272,800 | — | — |
| 2013-09-25 | $8.01 | $8.01 | 45,717,700 | — | — |
| 2013-09-24 | $8.53 | $8.53 | 43,990,500 | — | — |
| 2013-09-23 | $8.82 | $8.82 | 110,684,800 | — | — |
| 2013-09-20 | $8.73 | $8.73 | 72,359,800 | — | — |
| 2013-09-19 | $10.52 | $10.52 | 26,923,300 | — | — |
| 2013-09-18 | $10.40 | $10.40 | 21,034,600 | — | — |
| 2013-09-17 | $10.55 | $10.55 | 19,715,000 | — | — |
| 2013-09-16 | $10.31 | $10.31 | 13,960,900 | — | — |
| 2013-09-13 | $10.28 | $10.28 | 17,378,600 | — | — |
| 2013-09-12 | $10.43 | $10.43 | 17,939,100 | — | — |
| 2013-09-11 | $10.43 | $10.43 | 27,800,700 | — | — |
| 2013-09-10 | $10.94 | $10.94 | 34,307,300 | — | — |
| 2013-09-09 | $11.53 | $11.53 | 36,864,900 | — | — |
| 2013-09-06 | $10.84 | $10.84 | 16,919,500 | — | — |
| 2013-09-05 | $10.99 | $10.99 | 40,031,400 | — | — |
| 2013-09-04 | $10.75 | $10.75 | 30,307,900 | — | — |
| 2013-09-03 | $10.21 | $10.21 | 22,668,700 | — | — |
| 2013-08-30 | $10.12 | $10.12 | 12,720,300 | — | — |
| 2013-08-29 | $10.26 | $10.26 | 9,943,900 | — | — |
| 2013-08-28 | $10.30 | $10.30 | 31,274,900 | — | — |
| 2013-08-27 | $10.03 | $10.03 | 20,685,200 | — | — |
| 2013-08-26 | $10.42 | $10.42 | 14,351,000 | — | — |
| 2013-08-23 | $10.34 | $10.34 | 11,328,300 | — | — |
| 2013-08-22 | $10.19 | $10.19 | 8,889,500 | — | — |
| 2013-08-21 | $10.25 | $10.25 | 22,112,800 | — | — |
| 2013-08-20 | $10.54 | $10.54 | 16,291,600 | — | — |
| 2013-08-19 | $10.32 | $10.32 | 17,854,700 | — | — |
| 2013-08-16 | $10.51 | $10.51 | 29,248,600 | — | — |
| 2013-08-15 | $10.96 | $10.96 | 20,780,600 | — | — |
| 2013-08-14 | $11.04 | $11.04 | 44,830,500 | — | — |
| 2013-08-13 | $10.93 | $10.93 | 127,211,600 | — | — |
| 2013-08-12 | $10.78 | $10.78 | 92,858,900 | — | — |
| 2013-08-09 | $9.76 | $9.76 | 51,295,700 | — | — |
| 2013-08-08 | $9.23 | $9.23 | 8,858,400 | — | — |
| 2013-08-07 | $9.21 | $9.21 | 17,327,300 | — | — |
| 2013-08-06 | $9.57 | $9.57 | 24,104,900 | — | — |
| 2013-08-05 | $9.58 | $9.58 | 33,620,900 | — | — |
| 2013-08-02 | $8.92 | $8.92 | 8,390,200 | — | — |
| 2013-08-01 | $8.76 | $8.76 | 8,673,400 | — | — |
| 2013-07-31 | $8.84 | $8.84 | 13,802,700 | — | — |
| 2013-07-30 | $8.70 | $8.70 | 14,920,400 | — | — |
| 2013-07-29 | $8.67 | $8.67 | 17,088,500 | — | — |
| 2013-07-26 | $8.88 | $8.88 | 13,484,200 | — | — |
| 2013-07-25 | $8.98 | $8.98 | 11,807,800 | — | — |
| 2013-07-24 | $9.00 | $9.00 | 13,026,500 | — | — |
| 2013-07-23 | $9.02 | $9.02 | 13,123,600 | — | — |
| 2013-07-22 | $9.08 | $9.08 | 15,415,300 | — | — |
| 2013-07-19 | $8.97 | $8.97 | 23,398,400 | — | — |
| 2013-07-18 | $9.12 | $9.12 | 12,500,000 | — | — |
| 2013-07-17 | $9.24 | $9.24 | 15,088,100 | — | — |
| 2013-07-16 | $9.13 | $9.13 | 18,645,600 | — | — |
| 2013-07-15 | $9.37 | $9.37 | 17,644,700 | — | — |
| 2013-07-12 | $9.24 | $9.24 | 12,874,700 | — | — |
| 2013-07-11 | $9.33 | $9.33 | 17,583,600 | — | — |
| 2013-07-10 | $9.28 | $9.28 | 31,079,300 | — | — |
| 2013-07-09 | $9.64 | $9.64 | 29,795,600 | — | — |
| 2013-07-08 | $9.55 | $9.55 | 16,762,300 | — | — |
| 2013-07-05 | $9.55 | $9.55 | 19,190,100 | — | — |
| 2013-07-03 | $9.65 | $9.65 | 22,608,200 | — | — |
| 2013-07-02 | $9.70 | $9.70 | 44,561,500 | — | — |
| 2013-07-01 | $10.29 | $10.29 | 41,076,400 | — | — |
| 2013-06-28 | $10.46 | $10.46 | 136,025,600 | — | — |
| 2013-06-27 | $14.48 | $14.48 | 37,407,900 | — | — |
| 2013-06-26 | $14.91 | $14.91 | 23,230,800 | — | — |
| 2013-06-25 | $14.56 | $14.56 | 17,641,400 | — | — |
| 2013-06-24 | $14.10 | $14.10 | 19,076,300 | — | — |
| 2013-06-21 | $13.78 | $13.78 | 14,323,900 | — | — |
| 2013-06-20 | $13.98 | $13.98 | 16,806,700 | — | — |
| 2013-06-19 | $14.18 | $14.18 | 34,716,900 | — | — |
| 2013-06-18 | $14.84 | $14.84 | 31,795,000 | — | — |
| 2013-06-17 | $14.30 | $14.30 | 12,316,700 | — | — |
| 2013-06-14 | $14.44 | $14.44 | 24,987,700 | — | — |
| 2013-06-13 | $14.42 | $14.42 | 32,443,000 | — | — |
| 2013-06-12 | $13.56 | $13.56 | 9,469,200 | — | — |
| 2013-06-11 | $13.66 | $13.66 | 11,907,100 | — | — |
| 2013-06-10 | $13.95 | $13.95 | 16,515,300 | — | — |
| 2013-06-07 | $13.86 | $13.86 | 18,496,900 | — | — |
| 2013-06-06 | $13.71 | $13.71 | 15,276,600 | — | — |
| 2013-06-05 | $13.63 | $13.63 | 24,596,400 | — | — |
| 2013-06-04 | $13.54 | $13.54 | 15,562,300 | — | — |
| 2013-06-03 | $13.61 | $13.61 | 25,458,800 | — | — |
| 2013-05-31 | $13.96 | $13.96 | 30,919,100 | — | — |
| 2013-05-30 | $14.42 | $14.42 | 20,257,500 | — | — |
| 2013-05-29 | $14.17 | $14.17 | 17,250,300 | — | — |
| 2013-05-28 | $14.36 | $14.36 | 14,657,900 | — | — |
| 2013-05-24 | $14.48 | $14.48 | 13,456,300 | — | — |
| 2013-05-23 | $14.43 | $14.43 | 15,343,200 | — | — |
| 2013-05-22 | $14.46 | $14.46 | 20,391,200 | — | — |
| 2013-05-21 | $14.77 | $14.77 | 14,376,000 | — | — |
| 2013-05-20 | $14.98 | $14.98 | 18,726,400 | — | — |
| 2013-05-17 | $14.62 | $14.62 | 15,557,100 | — | — |
| 2013-05-16 | $14.69 | $14.69 | 20,357,600 | — | — |
| 2013-05-15 | $15.00 | $15.00 | 26,858,700 | — | — |
| 2013-05-14 | $15.25 | $15.25 | 52,632,100 | — | — |
| 2013-05-13 | $15.88 | $15.88 | 29,220,200 | — | — |
| 2013-05-10 | $15.54 | $15.54 | 17,895,600 | — | — |
| 2013-05-09 | $15.39 | $15.39 | 40,657,600 | — | — |
| 2013-05-08 | $14.90 | $14.90 | 17,680,100 | — | — |
| 2013-05-07 | $14.82 | $14.82 | 35,314,700 | — | — |
| 2013-05-06 | $15.57 | $15.57 | 23,381,500 | — | — |
| 2013-05-03 | $15.63 | $15.63 | 24,469,800 | — | — |
| 2013-05-02 | $15.70 | $15.70 | 26,204,800 | — | — |
| 2013-05-01 | $15.80 | $15.80 | 33,440,200 | — | — |
| 2013-04-30 | $16.29 | $16.29 | 42,800,400 | — | — |
| 2013-04-29 | $15.61 | $15.61 | 26,672,000 | — | — |
| 2013-04-26 | $15.02 | $15.02 | 17,746,700 | — | — |
| 2013-04-25 | $14.81 | $14.81 | 30,676,900 | — | — |
| 2013-04-24 | $14.90 | $14.90 | 24,928,000 | — | — |
| 2013-04-23 | $14.33 | $14.33 | 20,400,500 | — | — |
| 2013-04-22 | $13.99 | $13.99 | 19,243,400 | — | — |
| 2013-04-19 | $13.84 | $13.84 | 24,013,200 | — | — |
| 2013-04-18 | $13.50 | $13.50 | 26,546,600 | — | — |
| 2013-04-17 | $13.91 | $13.91 | 29,646,100 | — | — |
| 2013-04-16 | $13.92 | $13.92 | 19,340,500 | — | — |
| 2013-04-15 | $13.71 | $13.71 | 21,250,400 | — | — |
| 2013-04-12 | $13.64 | $13.64 | 34,977,000 | — | — |
| 2013-04-11 | $13.55 | $13.55 | 79,542,900 | — | — |
| 2013-04-10 | $14.69 | $14.69 | 36,632,400 | — | — |
| 2013-04-09 | $14.85 | $14.85 | 19,527,700 | — | — |
| 2013-04-08 | $14.67 | $14.67 | 27,616,900 | — | — |
| 2013-04-05 | $14.70 | $14.70 | 20,961,200 | — | — |
| 2013-04-04 | $14.99 | $14.99 | 27,401,500 | — | — |
| 2013-04-03 | $15.03 | $15.03 | 39,206,200 | — | — |
| 2013-04-02 | $15.14 | $15.14 | 31,329,600 | — | — |
| 2013-04-01 | $15.11 | $15.11 | 57,405,400 | — | — |
| 2013-03-28 | $14.45 | $14.45 | 107,118,000 | — | — |
| 2013-03-27 | $14.57 | $14.57 | 50,966,700 | — | — |
| 2013-03-26 | $14.46 | $14.46 | 36,076,800 | — | — |
| 2013-03-25 | $14.23 | $14.23 | 78,015,800 | — | — |
| 2013-03-22 | $14.91 | $14.91 | 123,949,500 | — | — |
| 2013-03-21 | $16.16 | $16.16 | 46,990,300 | — | — |
| 2013-03-20 | $16.00 | $16.00 | 84,106,500 | — | — |
| 2013-03-19 | $15.03 | $15.03 | 27,680,400 | — | — |
| 2013-03-18 | $15.02 | $15.02 | 51,108,500 | — | — |
| 2013-03-15 | $14.98 | $14.98 | 39,219,000 | — | — |
| 2013-03-14 | $15.06 | $15.06 | 96,029,000 | — | — |
| 2013-03-13 | $15.65 | $15.65 | 82,044,100 | — | — |
| 2013-03-12 | $14.47 | $14.47 | 84,606,100 | — | — |
| 2013-03-11 | $14.90 | $14.90 | 92,815,900 | — | — |
| 2013-03-08 | $13.06 | $13.06 | 21,945,800 | — | — |
| 2013-03-07 | $13.22 | $13.22 | 27,168,300 | — | — |
| 2013-03-06 | $13.35 | $13.35 | 49,755,000 | — | — |
| 2013-03-05 | $12.58 | $12.58 | 27,086,200 | — | — |
| 2013-03-04 | $12.81 | $12.81 | 26,847,900 | — | — |
| 2013-03-01 | $13.26 | $13.26 | 39,291,800 | — | — |
| 2013-02-28 | $13.36 | $13.36 | 43,004,000 | — | — |
| 2013-02-27 | $13.25 | $13.25 | 38,537,000 | — | — |
| 2013-02-26 | $13.06 | $13.06 | 51,689,800 | — | — |
| 2013-02-25 | $13.25 | $13.25 | 35,725,200 | — | — |
| 2013-02-22 | $13.18 | $13.18 | 42,572,100 | — | — |
| 2013-02-21 | $13.88 | $13.88 | 49,801,500 | — | — |
| 2013-02-20 | $13.71 | $13.71 | 55,153,100 | — | — |
| 2013-02-19 | $14.36 | $14.36 | 46,121,000 | — | — |
| 2013-02-15 | $14.16 | $14.16 | 92,805,500 | — | — |
| 2013-02-14 | $15.07 | $15.07 | 112,596,700 | — | — |
| 2013-02-13 | $13.99 | $13.99 | 77,515,100 | — | — |
| 2013-02-12 | $15.20 | $15.20 | 44,203,400 | — | — |
| 2013-02-11 | $15.73 | $15.73 | 60,717,500 | — | — |
| 2013-02-08 | $16.49 | $16.49 | 61,324,600 | — | — |
| 2013-02-07 | $16.96 | $16.96 | 75,845,700 | — | — |
| 2013-02-06 | $16.05 | $16.05 | 100,512,100 | — | — |
| 2013-02-05 | $16.02 | $16.02 | 127,576,800 | — | — |
| 2013-02-04 | $14.98 | $14.98 | 82,670,900 | — | — |
| 2013-02-01 | $13.03 | $13.03 | 59,354,800 | — | — |
| 2013-01-31 | $12.98 | $12.98 | 111,855,800 | — | — |
| 2013-01-30 | $13.78 | $13.78 | 224,097,000 | — | — |
| 2013-01-29 | $15.66 | $15.66 | 106,906,200 | — | — |
| 2013-01-28 | $16.18 | $16.18 | 88,895,700 | — | — |
| 2013-01-25 | $17.54 | $17.54 | 57,585,500 | — | — |
| 2013-01-24 | $17.74 | $17.74 | 107,804,000 | — | — |
| 2013-01-23 | $17.35 | $17.35 | 75,614,300 | — | — |
| 2013-01-22 | $17.90 | $17.90 | 110,834,000 | — | — |
| 2013-01-18 | $15.84 | $15.84 | 71,198,300 | — | — |
| 2013-01-17 | $14.91 | $14.91 | 38,902,900 | — | — |
| 2013-01-16 | $14.74 | $14.74 | 67,643,400 | — | — |
| 2013-01-15 | $14.48 | $14.48 | 59,086,400 | — | — |
| 2013-01-14 | $14.95 | $14.95 | 143,607,300 | — | — |
| 2013-01-11 | $13.56 | $13.56 | 111,026,800 | — | — |
| 2013-01-10 | $11.92 | $11.92 | 24,542,500 | — | — |
| 2013-01-09 | $11.48 | $11.48 | 23,609,900 | — | — |
| 2013-01-08 | $11.91 | $11.91 | 33,655,500 | — | — |
| 2013-01-07 | $11.95 | $11.95 | 21,292,900 | — | — |
| 2013-01-04 | $11.95 | $11.95 | 30,667,000 | — | — |
| 2013-01-03 | $11.47 | $11.47 | 25,866,100 | — | — |
| 2013-01-02 | $11.72 | $11.72 | 29,400,600 | — | — |