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
- 2002-08-02 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 | $7.19 | $10.65 | 4,342,932 | — | — |
| 2013-12-30 | $7.09 | $10.51 | 7,340,731 | — | — |
| 2013-12-27 | $7.08 | $10.49 | 10,185,373 | — | — |
| 2013-12-26 | $6.98 | $10.34 | 5,387,675 | — | — |
| 2013-12-24 | $7.09 | $10.38 | 3,423,468 | — | — |
| 2013-12-23 | $7.02 | $10.28 | 12,098,529 | — | — |
| 2013-12-20 | $6.88 | $10.06 | 15,579,495 | — | — |
| 2013-12-19 | $7.16 | $10.48 | 18,638,976 | — | — |
| 2013-12-18 | $7.23 | $10.57 | 24,533,689 | — | — |
| 2013-12-17 | $7.10 | $10.39 | 16,500,180 | — | — |
| 2013-12-16 | $7.11 | $10.39 | 19,855,868 | — | — |
| 2013-12-13 | $7.04 | $10.30 | 18,764,254 | — | — |
| 2013-12-12 | $6.97 | $10.19 | 16,498,611 | — | — |
| 2013-12-11 | $6.94 | $10.16 | 12,864,662 | — | — |
| 2013-12-10 | $7.19 | $10.52 | 8,990,087 | — | — |
| 2013-12-09 | $7.15 | $10.45 | 10,858,463 | — | — |
| 2013-12-06 | $7.12 | $10.41 | 9,206,319 | — | — |
| 2013-12-05 | $7.05 | $10.31 | 12,616,196 | — | — |
| 2013-12-04 | $7.08 | $10.35 | 12,016,984 | — | — |
| 2013-12-03 | $7.19 | $10.51 | 13,765,134 | — | — |
| 2013-12-02 | $7.32 | $10.70 | 11,963,493 | — | — |
| 2013-11-29 | $7.62 | $11.13 | 7,224,165 | — | — |
| 2013-11-27 | $7.58 | $11.07 | 18,813,216 | — | — |
| 2013-11-26 | $7.39 | $10.81 | 17,432,364 | — | — |
| 2013-11-25 | $7.51 | $10.98 | 11,662,232 | — | — |
| 2013-11-22 | $7.69 | $11.24 | 14,775,204 | — | — |
| 2013-11-21 | $7.62 | $11.14 | 14,846,468 | — | — |
| 2013-11-20 | $7.69 | $11.24 | 9,024,935 | — | — |
| 2013-11-19 | $7.71 | $11.27 | 14,861,801 | — | — |
| 2013-11-18 | $7.94 | $11.61 | 15,169,683 | — | — |
| 2013-11-15 | $7.87 | $11.51 | 8,405,512 | — | — |
| 2013-11-14 | $7.81 | $11.41 | 9,856,234 | — | — |
| 2013-11-13 | $7.67 | $11.22 | 13,924,564 | — | — |
| 2013-11-12 | $7.54 | $11.02 | 12,262,488 | — | — |
| 2013-11-11 | $7.65 | $11.18 | 8,538,631 | — | — |
| 2013-11-08 | $7.70 | $11.26 | 13,994,086 | — | — |
| 2013-11-07 | $7.90 | $11.54 | 11,364,804 | — | — |
| 2013-11-06 | $8.17 | $11.95 | 11,324,555 | — | — |
| 2013-11-05 | $8.21 | $12.01 | 15,534,716 | — | — |
| 2013-11-04 | $8.45 | $12.35 | 12,846,192 | — | — |
| 2013-11-01 | $8.25 | $12.05 | 11,326,994 | — | — |
| 2013-10-31 | $8.28 | $12.09 | 18,221,496 | — | — |
| 2013-10-30 | $8.53 | $12.46 | 9,682,517 | — | — |
| 2013-10-29 | $8.52 | $12.45 | 30,048,908 | — | — |
| 2013-10-28 | $8.48 | $12.38 | 18,123,399 | — | — |
| 2013-10-25 | $8.47 | $12.37 | 9,640,176 | — | — |
| 2013-10-24 | $8.49 | $12.40 | 11,111,808 | — | — |
| 2013-10-23 | $8.49 | $12.41 | 11,549,498 | — | — |
| 2013-10-22 | $8.78 | $12.83 | 9,720,501 | — | — |
| 2013-10-21 | $8.66 | $12.65 | 11,179,761 | — | — |
| 2013-10-18 | $8.78 | $12.82 | 8,433,042 | — | — |
| 2013-10-17 | $8.82 | $12.88 | 9,559,155 | — | — |
| 2013-10-16 | $8.68 | $12.68 | 13,818,277 | — | — |
| 2013-10-15 | $8.56 | $12.50 | 14,703,939 | — | — |
| 2013-10-14 | $8.56 | $12.50 | 10,409,620 | — | — |
| 2013-10-11 | $8.40 | $12.27 | 8,961,337 | — | — |
| 2013-10-10 | $8.41 | $12.28 | 14,916,164 | — | — |
| 2013-10-09 | $8.19 | $11.96 | 9,568,564 | — | — |
| 2013-10-08 | $8.01 | $11.70 | 8,616,168 | — | — |
| 2013-10-07 | $8.05 | $11.76 | 9,050,548 | — | — |
| 2013-10-04 | $8.03 | $11.73 | 11,083,929 | — | — |
| 2013-10-03 | $8.06 | $11.77 | 9,589,821 | — | — |
| 2013-10-02 | $8.13 | $11.87 | 12,839,397 | — | — |
| 2013-10-01 | $8.02 | $11.71 | 8,272,044 | — | — |
| 2013-09-30 | $7.97 | $11.63 | 13,461,260 | — | — |
| 2013-09-27 | $8.08 | $11.80 | 18,627,998 | — | — |
| 2013-09-26 | $7.95 | $11.61 | 6,866,276 | — | — |
| 2013-09-25 | $7.96 | $11.62 | 10,878,152 | — | — |
| 2013-09-24 | $8.06 | $11.76 | 10,249,494 | — | — |
| 2013-09-23 | $8.05 | $11.75 | 9,576,056 | — | — |
| 2013-09-20 | $7.97 | $11.64 | 14,522,556 | — | — |
| 2013-09-19 | $8.17 | $11.93 | 20,382,072 | — | — |
| 2013-09-18 | $8.25 | $12.04 | 18,693,164 | — | — |
| 2013-09-17 | $7.67 | $11.20 | 9,234,894 | — | — |
| 2013-09-16 | $7.55 | $11.02 | 7,894,466 | — | — |
| 2013-09-13 | $7.55 | $11.03 | 10,187,639 | — | — |
| 2013-09-12 | $7.47 | $10.91 | 18,982,403 | — | — |
| 2013-09-11 | $7.61 | $11.11 | 13,373,094 | — | — |
| 2013-09-10 | $7.56 | $11.03 | 14,328,452 | — | — |
| 2013-09-09 | $7.48 | $10.93 | 16,050,640 | — | — |
| 2013-09-06 | $7.22 | $10.54 | 17,139,640 | — | — |
| 2013-09-05 | $6.99 | $10.20 | 14,292,733 | — | — |
| 2013-09-04 | $6.79 | $9.91 | 11,006,392 | — | — |
| 2013-09-03 | $6.78 | $9.89 | 12,888,533 | — | — |
| 2013-08-30 | $6.67 | $9.73 | 21,424,376 | — | — |
| 2013-08-29 | $6.61 | $9.64 | 13,568,766 | — | — |
| 2013-08-28 | $6.59 | $9.61 | 10,495,172 | — | — |
| 2013-08-27 | $6.59 | $9.61 | 18,471,879 | — | — |
| 2013-08-26 | $6.71 | $9.79 | 9,762,319 | — | — |
| 2013-08-23 | $6.88 | $10.03 | 17,440,553 | — | — |
| 2013-08-22 | $6.53 | $9.53 | 12,369,646 | — | — |
| 2013-08-21 | $6.53 | $9.53 | 18,743,868 | — | — |
| 2013-08-20 | $6.74 | $9.84 | 12,313,192 | — | — |
| 2013-08-19 | $6.82 | $9.95 | 14,654,978 | — | — |
| 2013-08-16 | $6.89 | $10.05 | 14,457,216 | — | — |
| 2013-08-15 | $7.15 | $10.42 | 22,951,938 | — | — |
| 2013-08-14 | $7.25 | $10.58 | 11,143,868 | — | — |
| 2013-08-13 | $7.31 | $10.66 | 8,847,036 | — | — |
| 2013-08-12 | $7.30 | $10.65 | 13,614,068 | — | — |
| 2013-08-09 | $7.21 | $10.51 | 13,492,623 | — | — |
| 2013-08-08 | $7.13 | $10.40 | 18,368,207 | — | — |
| 2013-08-07 | $6.79 | $9.90 | 8,670,879 | — | — |
| 2013-08-06 | $6.79 | $9.90 | 18,146,573 | — | — |
| 2013-08-05 | $6.92 | $10.10 | 11,253,987 | — | — |
| 2013-08-02 | $7.14 | $10.41 | 9,490,504 | — | — |
| 2013-08-01 | $7.17 | $10.45 | 14,335,944 | — | — |
| 2013-07-31 | $7.01 | $10.22 | 22,138,760 | — | — |
| 2013-07-30 | $7.16 | $10.43 | 9,129,305 | — | — |
| 2013-07-29 | $7.19 | $10.47 | 8,633,592 | — | — |
| 2013-07-26 | $7.25 | $10.57 | 24,696,429 | — | — |
| 2013-07-25 | $7.37 | $10.74 | 17,081,270 | — | — |
| 2013-07-24 | $7.39 | $10.77 | 16,451,044 | — | — |
| 2013-07-23 | $7.66 | $11.16 | 38,510,525 | — | — |
| 2013-07-22 | $7.50 | $10.93 | 25,746,399 | — | — |
| 2013-07-19 | $7.20 | $10.49 | 21,145,418 | — | — |
| 2013-07-18 | $7.33 | $10.69 | 20,961,072 | — | — |
| 2013-07-17 | $7.43 | $10.83 | 27,540,374 | — | — |
| 2013-07-16 | $7.16 | $10.43 | 18,979,963 | — | — |
| 2013-07-15 | $7.24 | $10.55 | 19,797,149 | — | — |
| 2013-07-12 | $6.97 | $10.16 | 13,526,600 | — | — |
| 2013-07-11 | $6.95 | $10.13 | 20,865,937 | — | — |
| 2013-07-10 | $6.63 | $9.66 | 19,531,781 | — | — |
| 2013-07-09 | $6.74 | $9.83 | 13,336,504 | — | — |
| 2013-07-08 | $6.62 | $9.65 | 21,853,704 | — | — |
| 2013-07-05 | $6.57 | $9.57 | 52,605,495 | — | — |
| 2013-07-03 | $6.97 | $10.16 | 18,272,549 | — | — |
| 2013-07-02 | $7.06 | $10.30 | 21,664,479 | — | — |
| 2013-07-01 | $7.40 | $10.78 | 15,792,242 | — | — |
| 2013-06-28 | $7.47 | $10.88 | 24,944,198 | — | — |
| 2013-06-27 | $7.56 | $10.93 | 17,192,261 | — | — |
| 2013-06-26 | $7.49 | $10.83 | 17,158,632 | — | — |
| 2013-06-25 | $7.27 | $10.51 | 21,795,507 | — | — |
| 2013-06-24 | $7.24 | $10.47 | 20,653,538 | — | — |
| 2013-06-21 | $7.39 | $10.69 | 17,382,357 | — | — |
| 2013-06-20 | $7.39 | $10.68 | 35,468,120 | — | — |
| 2013-06-19 | $7.57 | $10.94 | 29,576,369 | — | — |
| 2013-06-18 | $7.85 | $11.35 | 19,243,240 | — | — |
| 2013-06-17 | $8.01 | $11.58 | 13,087,166 | — | — |
| 2013-06-14 | $8.03 | $11.61 | 12,382,017 | — | — |
| 2013-06-13 | $8.14 | $11.77 | 12,339,328 | — | — |
| 2013-06-12 | $8.21 | $11.87 | 12,126,233 | — | — |
| 2013-06-11 | $8.33 | $12.05 | 13,388,253 | — | — |
| 2013-06-10 | $8.61 | $12.45 | 9,585,465 | — | — |
| 2013-06-07 | $8.63 | $12.47 | 12,916,063 | — | — |
| 2013-06-06 | $8.72 | $12.60 | 11,767,298 | — | — |
| 2013-06-05 | $8.61 | $12.45 | 13,279,005 | — | — |
| 2013-06-04 | $8.86 | $12.81 | 9,629,722 | — | — |
| 2013-06-03 | $9.08 | $13.12 | 11,212,344 | — | — |
| 2013-05-31 | $9.26 | $13.38 | 19,369,564 | — | — |
| 2013-05-30 | $9.34 | $13.49 | 8,720,189 | — | — |
| 2013-05-29 | $9.23 | $13.34 | 9,123,729 | — | — |
| 2013-05-28 | $9.61 | $13.89 | 8,698,584 | — | — |
| 2013-05-24 | $9.61 | $13.89 | 17,480,802 | — | — |
| 2013-05-23 | $9.73 | $14.06 | 10,975,378 | — | — |
| 2013-05-22 | $9.80 | $14.16 | 11,928,470 | — | — |
| 2013-05-21 | $9.87 | $14.25 | 8,250,438 | — | — |
| 2013-05-20 | $9.86 | $14.25 | 12,951,956 | — | — |
| 2013-05-17 | $9.68 | $13.99 | 8,412,133 | — | — |
| 2013-05-16 | $9.51 | $13.74 | 10,876,235 | — | — |
| 2013-05-15 | $9.52 | $13.75 | 7,479,078 | — | — |
| 2013-05-14 | $9.42 | $13.62 | 8,011,904 | — | — |
| 2013-05-13 | $9.48 | $13.70 | 6,542,189 | — | — |
| 2013-05-10 | $9.52 | $13.76 | 8,065,221 | — | — |
| 2013-05-09 | $9.55 | $13.80 | 6,297,905 | — | — |
| 2013-05-08 | $9.69 | $14.01 | 12,720,740 | — | — |
| 2013-05-07 | $9.58 | $13.85 | 6,691,339 | — | — |
| 2013-05-06 | $9.32 | $13.47 | 6,186,043 | — | — |
| 2013-05-03 | $9.49 | $13.72 | 9,273,924 | — | — |
| 2013-05-02 | $9.45 | $13.65 | 8,141,887 | — | — |
| 2013-05-01 | $9.46 | $13.67 | 12,443,175 | — | — |
| 2013-04-30 | $9.52 | $13.75 | 15,597,791 | — | — |
| 2013-04-29 | $9.22 | $13.32 | 11,938,751 | — | — |
| 2013-04-26 | $9.13 | $13.19 | 11,231,859 | — | — |
| 2013-04-25 | $9.40 | $13.57 | 12,718,475 | — | — |
| 2013-04-24 | $9.38 | $13.54 | 14,356,156 | — | — |
| 2013-04-23 | $9.30 | $13.43 | 10,915,439 | — | — |
| 2013-04-22 | $9.19 | $13.28 | 8,166,977 | — | — |
| 2013-04-19 | $9.30 | $13.43 | 9,409,831 | — | — |
| 2013-04-18 | $9.19 | $13.27 | 11,966,977 | — | — |
| 2013-04-17 | $9.41 | $13.59 | 17,694,943 | — | — |
| 2013-04-16 | $9.79 | $14.14 | 8,285,809 | — | — |
| 2013-04-15 | $9.64 | $13.92 | 13,729,241 | — | — |
| 2013-04-12 | $10.00 | $14.44 | 12,537,788 | — | — |
| 2013-04-11 | $10.01 | $14.45 | 7,969,563 | — | — |
| 2013-04-10 | $10.07 | $14.54 | 12,359,889 | — | — |
| 2013-04-09 | $9.79 | $14.14 | 7,765,180 | — | — |
| 2013-04-08 | $9.56 | $13.81 | 9,144,464 | — | — |
| 2013-04-05 | $9.65 | $13.94 | 16,229,236 | — | — |
| 2013-04-04 | $9.50 | $13.72 | 10,991,408 | — | — |
| 2013-04-03 | $9.56 | $13.80 | 7,887,148 | — | — |
| 2013-04-02 | $9.58 | $13.84 | 8,454,299 | — | — |
| 2013-04-01 | $9.67 | $13.96 | 10,612,436 | — | — |
| 2013-03-28 | $9.77 | $14.10 | 15,383,301 | — | — |
| 2013-03-27 | $9.56 | $13.79 | 14,812,839 | — | — |
| 2013-03-26 | $9.35 | $13.50 | 7,393,526 | — | — |
| 2013-03-25 | $9.26 | $13.36 | 9,676,540 | — | — |
| 2013-03-22 | $9.34 | $13.49 | 9,880,279 | — | — |
| 2013-03-21 | $9.32 | $13.45 | 13,693,626 | — | — |
| 2013-03-20 | $9.50 | $13.70 | 10,761,742 | — | — |
| 2013-03-19 | $9.48 | $13.68 | 14,685,104 | — | — |
| 2013-03-18 | $9.61 | $13.86 | 8,174,086 | — | — |
| 2013-03-15 | $9.73 | $14.04 | 14,124,678 | — | — |
| 2013-03-14 | $9.72 | $14.03 | 13,059,985 | — | — |
| 2013-03-13 | $9.80 | $14.15 | 9,552,917 | — | — |
| 2013-03-12 | $9.86 | $14.22 | 11,191,069 | — | — |
| 2013-03-11 | $9.97 | $14.38 | 9,961,545 | — | — |
| 2013-03-08 | $9.95 | $14.36 | 17,452,157 | — | — |
| 2013-03-07 | $9.75 | $14.07 | 17,606,638 | — | — |
| 2013-03-06 | $9.63 | $13.89 | 11,238,219 | — | — |
| 2013-03-05 | $9.67 | $13.96 | 21,297,704 | — | — |
| 2013-03-04 | $9.62 | $13.88 | 17,652,829 | — | — |
| 2013-03-01 | $9.44 | $13.61 | 11,221,161 | — | — |
| 2013-02-28 | $9.38 | $13.52 | 13,175,750 | — | — |
| 2013-02-27 | $9.27 | $13.37 | 11,185,319 | — | — |
| 2013-02-26 | $9.20 | $13.27 | 14,387,066 | — | — |
| 2013-02-25 | $9.28 | $13.39 | 17,235,194 | — | — |
| 2013-02-22 | $9.45 | $13.63 | 9,011,658 | — | — |
| 2013-02-21 | $9.24 | $13.33 | 8,805,044 | — | — |
| 2013-02-20 | $9.42 | $13.59 | 8,603,989 | — | — |
| 2013-02-19 | $9.67 | $13.94 | 10,587,903 | — | — |
| 2013-02-15 | $9.61 | $13.86 | 15,494,501 | — | — |
| 2013-02-14 | $9.37 | $13.51 | 9,803,997 | — | — |
| 2013-02-13 | $9.44 | $13.61 | 9,604,475 | — | — |
| 2013-02-12 | $9.44 | $13.62 | 4,213,350 | — | — |
| 2013-02-11 | $9.38 | $13.53 | 3,747,223 | — | — |
| 2013-02-08 | $9.43 | $13.61 | 12,290,837 | — | — |
| 2013-02-07 | $9.27 | $13.36 | 8,264,743 | — | — |
| 2013-02-06 | $9.28 | $13.38 | 12,719,973 | — | — |
| 2013-02-05 | $9.40 | $13.53 | 10,899,357 | — | — |
| 2013-02-04 | $9.39 | $13.51 | 10,228,341 | — | — |
| 2013-02-01 | $9.56 | $13.76 | 7,606,569 | — | — |
| 2013-01-31 | $9.59 | $13.79 | 8,858,327 | — | — |
| 2013-01-30 | $9.45 | $13.60 | 13,487,204 | — | — |
| 2013-01-29 | $9.53 | $13.71 | 13,579,203 | — | — |
| 2013-01-28 | $9.54 | $13.73 | 14,637,955 | — | — |
| 2013-01-25 | $9.82 | $14.13 | 9,369,878 | — | — |
| 2013-01-24 | $9.73 | $13.99 | 12,563,575 | — | — |
| 2013-01-23 | $9.71 | $13.97 | 8,452,574 | — | — |
| 2013-01-22 | $9.82 | $14.13 | 11,375,258 | — | — |
| 2013-01-18 | $9.78 | $14.07 | 14,762,345 | — | — |
| 2013-01-17 | $9.74 | $14.01 | 11,388,292 | — | — |
| 2013-01-16 | $9.58 | $13.78 | 7,225,541 | — | — |
| 2013-01-15 | $9.59 | $13.79 | 10,847,416 | — | — |
| 2013-01-14 | $9.73 | $14.00 | 15,696,323 | — | — |
| 2013-01-11 | $9.57 | $13.76 | 10,473,479 | — | — |
| 2013-01-10 | $9.62 | $13.83 | 21,961,819 | — | — |
| 2013-01-09 | $9.73 | $13.99 | 16,121,626 | — | — |
| 2013-01-08 | $9.58 | $13.79 | 13,095,251 | — | — |
| 2013-01-07 | $9.59 | $13.79 | 9,960,203 | — | — |
| 2013-01-04 | $9.59 | $13.80 | 19,486,479 | — | — |
| 2013-01-03 | $9.70 | $13.95 | 29,312,134 | — | — |
| 2013-01-02 | $9.27 | $13.33 | 11,765,486 | — | — |