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
- 1992-05-19 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 | $12.02 | $12.02 | 5,607,000 | — | — |
| 2013-12-30 | $12.02 | $12.02 | 7,166,500 | — | — |
| 2013-12-27 | $12.06 | $12.06 | 5,538,500 | — | — |
| 2013-12-26 | $12.17 | $12.17 | 9,633,000 | — | — |
| 2013-12-24 | $11.99 | $11.99 | 3,818,300 | — | — |
| 2013-12-23 | $11.97 | $11.97 | 8,566,400 | — | — |
| 2013-12-20 | $11.84 | $11.84 | 17,398,100 | — | — |
| 2013-12-19 | $11.62 | $11.62 | 6,681,000 | — | — |
| 2013-12-18 | $11.54 | $11.54 | 17,850,600 | — | — |
| 2013-12-17 | $11.44 | $11.44 | 8,834,100 | — | — |
| 2013-12-16 | $11.40 | $11.40 | 7,348,300 | — | — |
| 2013-12-13 | $11.39 | $11.39 | 7,665,700 | — | — |
| 2013-12-12 | $11.48 | $11.48 | 23,995,200 | — | — |
| 2013-12-11 | $11.18 | $11.18 | 17,035,300 | — | — |
| 2013-12-10 | $11.58 | $11.58 | 10,056,800 | — | — |
| 2013-12-09 | $11.72 | $11.72 | 10,919,800 | — | — |
| 2013-12-06 | $11.85 | $11.85 | 11,569,900 | — | — |
| 2013-12-05 | $11.34 | $11.34 | 8,939,400 | — | — |
| 2013-12-04 | $11.31 | $11.31 | 18,412,700 | — | — |
| 2013-12-03 | $11.82 | $11.82 | 9,688,400 | — | — |
| 2013-12-02 | $11.63 | $11.63 | 8,200,600 | — | — |
| 2013-11-29 | $11.58 | $11.58 | 4,875,600 | — | — |
| 2013-11-27 | $11.71 | $11.71 | 8,575,400 | — | — |
| 2013-11-26 | $11.73 | $11.73 | 13,314,500 | — | — |
| 2013-11-25 | $11.89 | $11.89 | 7,662,000 | — | — |
| 2013-11-22 | $12.05 | $12.05 | 10,562,000 | — | — |
| 2013-11-21 | $11.93 | $11.93 | 13,839,000 | — | — |
| 2013-11-20 | $11.97 | $11.97 | 9,456,900 | — | — |
| 2013-11-19 | $11.96 | $11.96 | 13,008,500 | — | — |
| 2013-11-18 | $11.57 | $11.57 | 12,635,400 | — | — |
| 2013-11-15 | $11.89 | $11.89 | 12,014,900 | — | — |
| 2013-11-14 | $11.96 | $11.96 | 5,948,300 | — | — |
| 2013-11-13 | $11.93 | $11.93 | 8,915,500 | — | — |
| 2013-11-12 | $11.91 | $11.91 | 8,224,200 | — | — |
| 2013-11-11 | $12.05 | $12.05 | 8,259,000 | — | — |
| 2013-11-08 | $11.88 | $11.88 | 10,153,400 | — | — |
| 2013-11-07 | $11.64 | $11.64 | 12,958,700 | — | — |
| 2013-11-06 | $11.91 | $11.91 | 10,394,900 | — | — |
| 2013-11-05 | $12.00 | $12.00 | 11,376,200 | — | — |
| 2013-11-04 | $11.99 | $11.99 | 13,780,500 | — | — |
| 2013-11-01 | $11.75 | $11.75 | 13,187,900 | — | — |
| 2013-10-31 | $11.69 | $11.69 | 18,080,600 | — | — |
| 2013-10-30 | $11.70 | $11.70 | 12,683,500 | — | — |
| 2013-10-29 | $11.79 | $11.79 | 17,639,300 | — | — |
| 2013-10-28 | $11.58 | $11.58 | 10,567,200 | — | — |
| 2013-10-25 | $11.62 | $11.62 | 16,792,800 | — | — |
| 2013-10-24 | $11.54 | $11.54 | 44,734,200 | — | — |
| 2013-10-23 | $12.29 | $12.29 | 15,959,000 | — | — |
| 2013-10-22 | $12.29 | $12.29 | 11,099,100 | — | — |
| 2013-10-21 | $12.22 | $12.22 | 9,529,600 | — | — |
| 2013-10-18 | $12.28 | $12.28 | 10,329,500 | — | — |
| 2013-10-17 | $12.38 | $12.38 | 12,414,400 | — | — |
| 2013-10-16 | $12.38 | $12.38 | 13,359,400 | — | — |
| 2013-10-15 | $12.08 | $12.08 | 12,615,800 | — | — |
| 2013-10-14 | $12.21 | $12.21 | 24,445,300 | — | — |
| 2013-10-11 | $11.87 | $11.87 | 11,748,000 | — | — |
| 2013-10-10 | $11.88 | $11.88 | 13,942,500 | — | — |
| 2013-10-09 | $11.72 | $11.72 | 15,537,000 | — | — |
| 2013-10-08 | $11.46 | $11.46 | 11,560,700 | — | — |
| 2013-10-07 | $11.63 | $11.63 | 8,572,100 | — | — |
| 2013-10-04 | $11.69 | $11.69 | 8,975,600 | — | — |
| 2013-10-03 | $11.66 | $11.66 | 10,560,500 | — | — |
| 2013-10-02 | $11.75 | $11.75 | 11,106,400 | — | — |
| 2013-10-01 | $11.76 | $11.76 | 10,508,700 | — | — |
| 2013-09-30 | $11.74 | $11.74 | 18,376,100 | — | — |
| 2013-09-27 | $11.52 | $11.52 | 6,680,000 | — | — |
| 2013-09-26 | $11.67 | $11.67 | 11,577,100 | — | — |
| 2013-09-25 | $11.45 | $11.45 | 7,774,400 | — | — |
| 2013-09-24 | $11.46 | $11.46 | 8,471,500 | — | — |
| 2013-09-23 | $11.50 | $11.50 | 9,036,900 | — | — |
| 2013-09-20 | $11.63 | $11.63 | 11,114,500 | — | — |
| 2013-09-19 | $11.74 | $11.74 | 13,408,900 | — | — |
| 2013-09-18 | $11.93 | $11.93 | 10,724,400 | — | — |
| 2013-09-17 | $11.90 | $11.90 | 12,270,800 | — | — |
| 2013-09-16 | $11.92 | $11.92 | 13,696,100 | — | — |
| 2013-09-13 | $11.84 | $11.84 | 10,405,500 | — | — |
| 2013-09-12 | $11.91 | $11.91 | 31,083,900 | — | — |
| 2013-09-11 | $11.92 | $11.92 | 26,940,500 | — | — |
| 2013-09-10 | $11.95 | $11.95 | 23,858,400 | — | — |
| 2013-09-09 | $11.99 | $11.99 | 24,480,100 | — | — |
| 2013-09-06 | $11.50 | $11.50 | 19,772,300 | — | — |
| 2013-09-05 | $11.57 | $11.57 | 39,529,100 | — | — |
| 2013-09-04 | $10.93 | $10.93 | 23,567,300 | — | — |
| 2013-09-03 | $10.90 | $10.90 | 13,101,300 | — | — |
| 2013-08-30 | $10.58 | $10.58 | 9,709,800 | — | — |
| 2013-08-29 | $10.66 | $10.66 | 10,857,400 | — | — |
| 2013-08-28 | $10.69 | $10.69 | 14,307,600 | — | — |
| 2013-08-27 | $10.70 | $10.70 | 16,559,400 | — | — |
| 2013-08-26 | $11.28 | $11.28 | 13,106,000 | — | — |
| 2013-08-23 | $11.14 | $11.14 | 12,789,600 | — | — |
| 2013-08-22 | $11.18 | $11.18 | 7,762,500 | — | — |
| 2013-08-21 | $11.10 | $11.10 | 9,840,300 | — | — |
| 2013-08-20 | $11.01 | $11.01 | 9,103,000 | — | — |
| 2013-08-19 | $10.99 | $10.99 | 9,258,600 | — | — |
| 2013-08-16 | $11.06 | $11.06 | 16,074,900 | — | — |
| 2013-08-15 | $11.00 | $11.00 | 15,249,300 | — | — |
| 2013-08-14 | $11.28 | $11.28 | 10,780,400 | — | — |
| 2013-08-13 | $11.24 | $11.24 | 10,931,600 | — | — |
| 2013-08-12 | $11.33 | $11.33 | 9,141,000 | — | — |
| 2013-08-09 | $11.35 | $11.35 | 10,046,200 | — | — |
| 2013-08-08 | $11.32 | $11.32 | 12,392,700 | — | — |
| 2013-08-07 | $11.11 | $11.11 | 8,570,100 | — | — |
| 2013-08-06 | $11.18 | $11.18 | 11,857,400 | — | — |
| 2013-08-05 | $11.22 | $11.22 | 9,282,600 | — | — |
| 2013-08-02 | $11.24 | $11.24 | 13,272,800 | — | — |
| 2013-08-01 | $11.15 | $11.15 | 34,327,200 | — | — |
| 2013-07-31 | $10.92 | $10.92 | 15,118,800 | — | — |
| 2013-07-30 | $10.83 | $10.83 | 20,161,500 | — | — |
| 2013-07-29 | $10.97 | $10.97 | 13,572,600 | — | — |
| 2013-07-26 | $10.96 | $10.96 | 20,695,600 | — | — |
| 2013-07-25 | $10.83 | $10.83 | 65,440,500 | — | — |
| 2013-07-24 | $9.61 | $9.61 | 16,030,000 | — | — |
| 2013-07-23 | $9.70 | $9.70 | 19,490,700 | — | — |
| 2013-07-22 | $10.02 | $10.02 | 25,315,700 | — | — |
| 2013-07-19 | $9.67 | $9.67 | 11,056,500 | — | — |
| 2013-07-18 | $9.60 | $9.60 | 15,879,700 | — | — |
| 2013-07-17 | $9.54 | $9.54 | 19,245,600 | — | — |
| 2013-07-16 | $9.47 | $9.47 | 6,365,500 | — | — |
| 2013-07-15 | $9.57 | $9.57 | 8,086,200 | — | — |
| 2013-07-12 | $9.61 | $9.61 | 15,067,800 | — | — |
| 2013-07-11 | $9.46 | $9.46 | 14,516,900 | — | — |
| 2013-07-10 | $9.23 | $9.23 | 18,375,600 | — | — |
| 2013-07-09 | $9.15 | $9.15 | 18,793,500 | — | — |
| 2013-07-08 | $9.37 | $9.37 | 16,081,300 | — | — |
| 2013-07-05 | $9.30 | $9.30 | 6,418,700 | — | — |
| 2013-07-03 | $9.15 | $9.15 | 11,119,300 | — | — |
| 2013-07-02 | $9.17 | $9.17 | 25,582,800 | — | — |
| 2013-07-01 | $9.37 | $9.37 | 21,847,800 | — | — |
| 2013-06-28 | $9.27 | $9.27 | 20,589,600 | — | — |
| 2013-06-27 | $9.22 | $9.22 | 14,998,800 | — | — |
| 2013-06-26 | $9.25 | $9.25 | 27,822,100 | — | — |
| 2013-06-25 | $9.03 | $9.03 | 28,868,600 | — | — |
| 2013-06-24 | $9.21 | $9.21 | 18,266,600 | — | — |
| 2013-06-21 | $9.14 | $9.14 | 16,961,700 | — | — |
| 2013-06-20 | $9.11 | $9.11 | 16,457,400 | — | — |
| 2013-06-19 | $9.40 | $9.40 | 14,413,300 | — | — |
| 2013-06-18 | $9.54 | $9.54 | 12,205,400 | — | — |
| 2013-06-17 | $9.64 | $9.64 | 9,841,500 | — | — |
| 2013-06-14 | $9.51 | $9.51 | 6,549,600 | — | — |
| 2013-06-13 | $9.58 | $9.58 | 9,989,600 | — | — |
| 2013-06-12 | $9.42 | $9.42 | 9,231,600 | — | — |
| 2013-06-11 | $9.44 | $9.44 | 14,084,500 | — | — |
| 2013-06-10 | $9.45 | $9.45 | 12,655,200 | — | — |
| 2013-06-07 | $9.30 | $9.30 | 12,822,000 | — | — |
| 2013-06-06 | $9.18 | $9.18 | 27,854,500 | — | — |
| 2013-06-05 | $9.00 | $9.00 | 20,455,300 | — | — |
| 2013-06-04 | $9.15 | $9.15 | 21,661,400 | — | — |
| 2013-06-03 | $9.41 | $9.41 | 17,482,400 | — | — |
| 2013-05-31 | $9.24 | $9.24 | 26,375,600 | — | — |
| 2013-05-30 | $9.27 | $9.27 | 13,489,300 | — | — |
| 2013-05-29 | $9.16 | $9.16 | 12,454,900 | — | — |
| 2013-05-28 | $9.22 | $9.22 | 15,846,700 | — | — |
| 2013-05-24 | $9.08 | $9.08 | 18,912,200 | — | — |
| 2013-05-23 | $9.16 | $9.16 | 23,811,400 | — | — |
| 2013-05-22 | $9.13 | $9.13 | 32,703,400 | — | — |
| 2013-05-21 | $9.23 | $9.23 | 31,314,800 | — | — |
| 2013-05-20 | $9.25 | $9.25 | 20,048,700 | — | — |
| 2013-05-17 | $9.10 | $9.10 | 23,520,700 | — | — |
| 2013-05-16 | $9.04 | $9.04 | 36,964,000 | — | — |
| 2013-05-15 | $9.10 | $9.10 | 28,149,100 | — | — |
| 2013-05-14 | $8.70 | $8.70 | 28,730,700 | — | — |
| 2013-05-13 | $8.65 | $8.65 | 29,685,200 | — | — |
| 2013-05-10 | $8.45 | $8.45 | 29,974,600 | — | — |
| 2013-05-09 | $8.30 | $8.30 | 32,390,500 | — | — |
| 2013-05-08 | $7.85 | $7.85 | 13,150,000 | — | — |
| 2013-05-07 | $7.69 | $7.69 | 8,469,600 | — | — |
| 2013-05-06 | $7.74 | $7.74 | 8,083,900 | — | — |
| 2013-05-03 | $7.69 | $7.69 | 10,444,500 | — | — |
| 2013-05-02 | $7.61 | $7.61 | 12,569,000 | — | — |
| 2013-05-01 | $7.49 | $7.49 | 12,945,600 | — | — |
| 2013-04-30 | $7.49 | $7.49 | 16,287,400 | — | — |
| 2013-04-29 | $7.49 | $7.49 | 6,824,800 | — | — |
| 2013-04-26 | $7.45 | $7.45 | 17,130,800 | — | — |
| 2013-04-25 | $7.54 | $7.54 | 44,506,100 | — | — |
| 2013-04-24 | $7.36 | $7.36 | 15,120,200 | — | — |
| 2013-04-23 | $7.35 | $7.35 | 10,811,300 | — | — |
| 2013-04-22 | $7.27 | $7.27 | 9,739,000 | — | — |
| 2013-04-19 | $7.27 | $7.27 | 17,330,500 | — | — |
| 2013-04-18 | $7.09 | $7.09 | 17,823,100 | — | — |
| 2013-04-17 | $7.28 | $7.28 | 18,504,600 | — | — |
| 2013-04-16 | $7.43 | $7.43 | 20,330,800 | — | — |
| 2013-04-15 | $7.47 | $7.47 | 14,095,800 | — | — |
| 2013-04-12 | $7.66 | $7.66 | 29,404,000 | — | — |
| 2013-04-11 | $7.67 | $7.67 | 22,500,500 | — | — |
| 2013-04-10 | $7.79 | $7.79 | 13,607,000 | — | — |
| 2013-04-09 | $7.82 | $7.82 | 13,054,300 | — | — |
| 2013-04-08 | $7.81 | $7.81 | 20,338,600 | — | — |
| 2013-04-05 | $7.86 | $7.86 | 15,631,000 | — | — |
| 2013-04-04 | $7.92 | $7.92 | 19,237,100 | — | — |
| 2013-04-03 | $7.75 | $7.75 | 19,796,800 | — | — |
| 2013-04-02 | $7.89 | $7.89 | 14,036,700 | — | — |
| 2013-04-01 | $7.80 | $7.80 | 29,655,600 | — | — |
| 2013-03-28 | $7.81 | $7.81 | 49,193,600 | — | — |
| 2013-03-27 | $7.65 | $7.65 | 43,986,800 | — | — |
| 2013-03-26 | $7.44 | $7.44 | 14,321,900 | — | — |
| 2013-03-25 | $7.32 | $7.32 | 11,806,300 | — | — |
| 2013-03-22 | $7.40 | $7.40 | 10,343,400 | — | — |
| 2013-03-21 | $7.37 | $7.37 | 15,274,100 | — | — |
| 2013-03-20 | $7.45 | $7.45 | 14,122,300 | — | — |
| 2013-03-19 | $7.27 | $7.27 | 11,274,200 | — | — |
| 2013-03-18 | $7.32 | $7.32 | 9,509,900 | — | — |
| 2013-03-15 | $7.39 | $7.39 | 13,345,300 | — | — |
| 2013-03-14 | $7.52 | $7.52 | 8,533,700 | — | — |
| 2013-03-13 | $7.53 | $7.53 | 7,493,500 | — | — |
| 2013-03-12 | $7.59 | $7.59 | 19,515,100 | — | — |
| 2013-03-11 | $7.50 | $7.50 | 13,266,900 | — | — |
| 2013-03-08 | $7.49 | $7.49 | 11,780,900 | — | — |
| 2013-03-07 | $7.43 | $7.43 | 11,564,600 | — | — |
| 2013-03-06 | $7.52 | $7.52 | 25,952,900 | — | — |
| 2013-03-05 | $7.38 | $7.38 | 15,437,500 | — | — |
| 2013-03-04 | $7.36 | $7.36 | 16,031,400 | — | — |
| 2013-03-01 | $7.37 | $7.37 | 15,922,900 | — | — |
| 2013-02-28 | $7.39 | $7.39 | 16,258,300 | — | — |
| 2013-02-27 | $7.33 | $7.33 | 18,302,500 | — | — |
| 2013-02-26 | $7.31 | $7.31 | 19,867,900 | — | — |
| 2013-02-25 | $7.23 | $7.23 | 14,461,200 | — | — |
| 2013-02-22 | $7.37 | $7.37 | 16,170,300 | — | — |
| 2013-02-21 | $7.26 | $7.26 | 21,821,100 | — | — |
| 2013-02-20 | $7.29 | $7.29 | 23,769,300 | — | — |
| 2013-02-19 | $7.50 | $7.50 | 20,657,400 | — | — |
| 2013-02-15 | $7.54 | $7.54 | 17,838,800 | — | — |
| 2013-02-14 | $7.53 | $7.53 | 24,557,500 | — | — |
| 2013-02-13 | $7.45 | $7.45 | 34,767,800 | — | — |
| 2013-02-12 | $7.59 | $7.59 | 29,098,700 | — | — |
| 2013-02-11 | $7.63 | $7.63 | 25,170,900 | — | — |
| 2013-02-08 | $7.70 | $7.70 | 16,664,100 | — | — |
| 2013-02-07 | $7.64 | $7.64 | 22,255,200 | — | — |
| 2013-02-06 | $7.66 | $7.66 | 30,719,000 | — | — |
| 2013-02-05 | $7.67 | $7.67 | 31,186,800 | — | — |
| 2013-02-04 | $7.45 | $7.45 | 27,813,000 | — | — |
| 2013-02-01 | $7.64 | $7.64 | 34,982,600 | — | — |
| 2013-01-31 | $7.47 | $7.47 | 35,790,200 | — | — |
| 2013-01-30 | $7.31 | $7.31 | 44,079,300 | — | — |
| 2013-01-29 | $7.10 | $7.10 | 70,430,400 | — | — |
| 2013-01-28 | $6.86 | $6.86 | 23,663,700 | — | — |
| 2013-01-25 | $6.86 | $6.86 | 21,277,100 | — | — |
| 2013-01-24 | $6.84 | $6.84 | 30,283,600 | — | — |
| 2013-01-23 | $6.86 | $6.86 | 23,513,000 | — | — |
| 2013-01-22 | $6.86 | $6.86 | 23,912,600 | — | — |
| 2013-01-18 | $6.70 | $6.70 | 25,675,800 | — | — |
| 2013-01-17 | $6.61 | $6.61 | 21,646,200 | — | — |
| 2013-01-16 | $6.45 | $6.45 | 15,030,500 | — | — |
| 2013-01-15 | $6.51 | $6.51 | 34,951,500 | — | — |
| 2013-01-14 | $6.32 | $6.32 | 10,774,700 | — | — |
| 2013-01-11 | $6.36 | $6.36 | 10,968,200 | — | — |
| 2013-01-10 | $6.30 | $6.30 | 17,988,500 | — | — |
| 2013-01-09 | $6.28 | $6.28 | 24,853,100 | — | — |
| 2013-01-08 | $6.12 | $6.12 | 27,219,300 | — | — |
| 2013-01-07 | $5.98 | $5.98 | 24,078,600 | — | — |
| 2013-01-04 | $5.92 | $5.92 | 15,409,900 | — | — |
| 2013-01-03 | $5.95 | $5.95 | 12,251,000 | — | — |
| 2013-01-02 | $5.89 | $5.89 | 12,050,300 | — | — |