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
- 2006-01-26 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 | $10.66 | $10.66 | 9,865,000 | — | — |
| 2013-12-30 | $10.64 | $10.64 | 13,155,000 | — | — |
| 2013-12-27 | $10.62 | $10.62 | 11,925,000 | — | — |
| 2013-12-26 | $10.71 | $10.71 | 10,540,000 | — | — |
| 2013-12-24 | $10.66 | $10.66 | 5,235,000 | — | — |
| 2013-12-23 | $10.62 | $10.62 | 17,495,000 | — | — |
| 2013-12-20 | $10.66 | $10.66 | 43,055,000 | — | — |
| 2013-12-19 | $10.29 | $10.29 | 16,070,000 | — | — |
| 2013-12-18 | $10.34 | $10.34 | 16,360,000 | — | — |
| 2013-12-17 | $10.25 | $10.25 | 14,445,000 | — | — |
| 2013-12-16 | $10.31 | $10.31 | 18,710,000 | — | — |
| 2013-12-13 | $10.26 | $10.26 | 17,465,000 | — | — |
| 2013-12-12 | $10.30 | $10.30 | 14,050,000 | — | — |
| 2013-12-11 | $10.35 | $10.35 | 12,610,000 | — | — |
| 2013-12-10 | $10.43 | $10.43 | 11,495,000 | — | — |
| 2013-12-09 | $10.55 | $10.55 | 13,905,000 | — | — |
| 2013-12-06 | $10.52 | $10.52 | 10,605,000 | — | — |
| 2013-12-05 | $10.42 | $10.42 | 12,455,000 | — | — |
| 2013-12-04 | $10.36 | $10.36 | 16,065,000 | — | — |
| 2013-12-03 | $10.45 | $10.45 | 11,465,000 | — | — |
| 2013-12-02 | $10.49 | $10.49 | 11,905,000 | — | — |
| 2013-11-29 | $10.48 | $10.48 | 8,005,000 | — | — |
| 2013-11-27 | $10.50 | $10.50 | 15,390,000 | — | — |
| 2013-11-26 | $10.50 | $10.50 | 19,640,000 | — | — |
| 2013-11-25 | $10.65 | $10.65 | 10,075,000 | — | — |
| 2013-11-22 | $10.75 | $10.75 | 11,055,000 | — | — |
| 2013-11-21 | $10.78 | $10.78 | 19,105,000 | — | — |
| 2013-11-20 | $10.63 | $10.63 | 12,720,000 | — | — |
| 2013-11-19 | $10.76 | $10.76 | 12,300,000 | — | — |
| 2013-11-18 | $10.75 | $10.75 | 13,710,000 | — | — |
| 2013-11-15 | $10.94 | $10.94 | 15,490,000 | — | — |
| 2013-11-14 | $10.88 | $10.88 | 12,765,000 | — | — |
| 2013-11-13 | $10.75 | $10.75 | 10,840,000 | — | — |
| 2013-11-12 | $10.71 | $10.71 | 11,330,000 | — | — |
| 2013-11-11 | $10.73 | $10.73 | 8,220,000 | — | — |
| 2013-11-08 | $10.70 | $10.70 | 21,445,000 | — | — |
| 2013-11-07 | $10.50 | $10.50 | 32,645,000 | — | — |
| 2013-11-06 | $10.79 | $10.79 | 23,285,000 | — | — |
| 2013-11-05 | $10.86 | $10.86 | 20,635,000 | — | — |
| 2013-11-04 | $10.70 | $10.70 | 18,240,000 | — | — |
| 2013-11-01 | $10.55 | $10.55 | 18,370,000 | — | — |
| 2013-10-31 | $10.54 | $10.54 | 16,150,000 | — | — |
| 2013-10-30 | $10.49 | $10.49 | 14,240,000 | — | — |
| 2013-10-29 | $10.56 | $10.56 | 16,910,000 | — | — |
| 2013-10-28 | $10.56 | $10.56 | 20,925,000 | — | — |
| 2013-10-25 | $10.55 | $10.55 | 23,750,000 | — | — |
| 2013-10-24 | $10.46 | $10.46 | 21,205,000 | — | — |
| 2013-10-23 | $10.42 | $10.42 | 29,325,000 | — | — |
| 2013-10-22 | $10.40 | $10.40 | 40,880,000 | — | — |
| 2013-10-21 | $10.19 | $10.18 | 45,490,000 | — | — |
| 2013-10-18 | $10.19 | $10.19 | 121,945,000 | — | — |
| 2013-10-17 | $8.78 | $8.78 | 44,900,000 | — | — |
| 2013-10-16 | $8.76 | $8.76 | 25,540,000 | — | — |
| 2013-10-15 | $8.67 | $8.67 | 27,715,000 | — | — |
| 2013-10-14 | $8.84 | $8.84 | 27,165,000 | — | — |
| 2013-10-11 | $8.87 | $8.87 | 20,560,000 | — | — |
| 2013-10-10 | $8.72 | $8.72 | 15,490,000 | — | — |
| 2013-10-09 | $8.57 | $8.57 | 22,150,000 | — | — |
| 2013-10-08 | $8.55 | $8.55 | 31,740,000 | — | — |
| 2013-10-07 | $8.67 | $8.67 | 26,185,000 | — | — |
| 2013-10-04 | $8.68 | $8.68 | 16,795,000 | — | — |
| 2013-10-03 | $8.53 | $8.53 | 22,010,000 | — | — |
| 2013-10-02 | $8.54 | $8.54 | 11,385,000 | — | — |
| 2013-10-01 | $8.51 | $8.51 | 15,470,000 | — | — |
| 2013-09-30 | $8.58 | $8.58 | 23,485,000 | — | — |
| 2013-09-27 | $8.38 | $8.38 | 6,205,000 | — | — |
| 2013-09-26 | $8.41 | $8.41 | 9,010,000 | — | — |
| 2013-09-25 | $8.31 | $8.31 | 7,640,000 | — | — |
| 2013-09-24 | $8.38 | $8.38 | 19,810,000 | — | — |
| 2013-09-23 | $8.30 | $8.30 | 10,400,000 | — | — |
| 2013-09-20 | $8.30 | $8.30 | 29,040,000 | — | — |
| 2013-09-19 | $8.43 | $8.43 | 12,505,000 | — | — |
| 2013-09-18 | $8.52 | $8.52 | 15,155,000 | — | — |
| 2013-09-17 | $8.51 | $8.51 | 8,250,000 | — | — |
| 2013-09-16 | $8.47 | $8.47 | 17,105,000 | — | — |
| 2013-09-13 | $8.51 | $8.51 | 13,895,000 | — | — |
| 2013-09-12 | $8.43 | $8.43 | 11,020,000 | — | — |
| 2013-09-11 | $8.47 | $8.47 | 17,685,000 | — | — |
| 2013-09-10 | $8.37 | $8.37 | 14,430,000 | — | — |
| 2013-09-09 | $8.23 | $8.23 | 11,010,000 | — | — |
| 2013-09-06 | $8.17 | $8.17 | 12,820,000 | — | — |
| 2013-09-05 | $8.17 | $8.17 | 8,730,000 | — | — |
| 2013-09-04 | $8.19 | $8.19 | 13,385,000 | — | — |
| 2013-09-03 | $8.10 | $8.10 | 12,535,000 | — | — |
| 2013-08-30 | $8.16 | $8.16 | 13,830,000 | — | — |
| 2013-08-29 | $8.14 | $8.14 | 15,710,000 | — | — |
| 2013-08-28 | $8.06 | $8.06 | 13,580,000 | — | — |
| 2013-08-27 | $8.00 | $8.00 | 13,545,000 | — | — |
| 2013-08-26 | $8.04 | $8.04 | 10,445,000 | — | — |
| 2013-08-23 | $8.06 | $8.06 | 11,750,000 | — | — |
| 2013-08-22 | $8.14 | $8.14 | 12,965,000 | — | — |
| 2013-08-21 | $8.06 | $8.06 | 9,795,000 | — | — |
| 2013-08-20 | $8.15 | $8.15 | 13,670,000 | — | — |
| 2013-08-19 | $8.07 | $8.07 | 8,610,000 | — | — |
| 2013-08-16 | $8.04 | $8.04 | 8,560,000 | — | — |
| 2013-08-15 | $8.03 | $8.03 | 13,470,000 | — | — |
| 2013-08-14 | $8.09 | $8.09 | 5,060,000 | — | — |
| 2013-08-13 | $8.13 | $8.13 | 8,455,000 | — | — |
| 2013-08-12 | $8.06 | $8.06 | 9,645,000 | — | — |
| 2013-08-09 | $8.11 | $8.11 | 11,575,000 | — | — |
| 2013-08-08 | $8.16 | $8.16 | 9,805,000 | — | — |
| 2013-08-07 | $8.09 | $8.09 | 10,425,000 | — | — |
| 2013-08-06 | $8.12 | $8.12 | 16,005,000 | — | — |
| 2013-08-05 | $8.25 | $8.25 | 9,960,000 | — | — |
| 2013-08-02 | $8.24 | $8.24 | 12,310,000 | — | — |
| 2013-08-01 | $8.28 | $8.28 | 13,735,000 | — | — |
| 2013-07-31 | $8.25 | $8.25 | 24,150,000 | — | — |
| 2013-07-30 | $8.15 | $8.15 | 12,860,000 | — | — |
| 2013-07-29 | $8.09 | $8.09 | 9,665,000 | — | — |
| 2013-07-26 | $8.12 | $8.12 | 16,970,000 | — | — |
| 2013-07-25 | $8.09 | $8.09 | 26,650,000 | — | — |
| 2013-07-24 | $8.00 | $8.00 | 22,605,000 | — | — |
| 2013-07-23 | $7.95 | $7.95 | 19,610,000 | — | — |
| 2013-07-22 | $8.04 | $8.04 | 28,885,000 | — | — |
| 2013-07-19 | $8.18 | $8.18 | 113,505,000 | — | — |
| 2013-07-18 | $7.54 | $7.54 | 48,580,000 | — | — |
| 2013-07-17 | $7.52 | $7.52 | 23,905,000 | — | — |
| 2013-07-16 | $7.58 | $7.58 | 28,000,000 | — | — |
| 2013-07-15 | $7.68 | $7.68 | 16,885,000 | — | — |
| 2013-07-12 | $7.73 | $7.73 | 17,020,000 | — | — |
| 2013-07-11 | $7.66 | $7.66 | 14,115,000 | — | — |
| 2013-07-10 | $7.64 | $7.64 | 18,925,000 | — | — |
| 2013-07-09 | $7.73 | $7.73 | 14,745,000 | — | — |
| 2013-07-08 | $7.72 | $7.72 | 17,270,000 | — | — |
| 2013-07-05 | $7.73 | $7.73 | 18,950,000 | — | — |
| 2013-07-03 | $7.69 | $7.69 | 34,600,000 | — | — |
| 2013-07-02 | $7.43 | $7.43 | 22,220,000 | — | — |
| 2013-07-01 | $7.27 | $7.27 | 17,750,000 | — | — |
| 2013-06-28 | $7.29 | $7.29 | 23,015,000 | — | — |
| 2013-06-27 | $7.28 | $7.28 | 16,830,000 | — | — |
| 2013-06-26 | $7.27 | $7.27 | 17,320,000 | — | — |
| 2013-06-25 | $7.18 | $7.18 | 14,740,000 | — | — |
| 2013-06-24 | $7.16 | $7.16 | 22,625,000 | — | — |
| 2013-06-21 | $7.23 | $7.23 | 34,560,000 | — | — |
| 2013-06-20 | $7.22 | $7.22 | 21,900,000 | — | — |
| 2013-06-19 | $7.34 | $7.34 | 14,125,000 | — | — |
| 2013-06-18 | $7.45 | $7.45 | 13,330,000 | — | — |
| 2013-06-17 | $7.35 | $7.35 | 12,860,000 | — | — |
| 2013-06-14 | $7.36 | $7.36 | 15,225,000 | — | — |
| 2013-06-13 | $7.43 | $7.43 | 15,480,000 | — | — |
| 2013-06-12 | $7.28 | $7.28 | 19,420,000 | — | — |
| 2013-06-11 | $7.30 | $7.30 | 12,440,000 | — | — |
| 2013-06-10 | $7.29 | $7.29 | 17,775,000 | — | — |
| 2013-06-07 | $7.32 | $7.32 | 28,020,000 | — | — |
| 2013-06-06 | $7.18 | $7.18 | 11,500,000 | — | — |
| 2013-06-05 | $7.06 | $7.06 | 14,405,000 | — | — |
| 2013-06-04 | $7.17 | $7.17 | 21,300,000 | — | — |
| 2013-06-03 | $7.18 | $7.18 | 23,605,000 | — | — |
| 2013-05-31 | $7.22 | $7.22 | 16,105,000 | — | — |
| 2013-05-30 | $7.40 | $7.40 | 9,775,000 | — | — |
| 2013-05-29 | $7.40 | $7.40 | 10,095,000 | — | — |
| 2013-05-28 | $7.41 | $7.41 | 20,030,000 | — | — |
| 2013-05-24 | $7.37 | $7.37 | 13,545,000 | — | — |
| 2013-05-23 | $7.37 | $7.37 | 18,915,000 | — | — |
| 2013-05-22 | $7.42 | $7.42 | 17,450,000 | — | — |
| 2013-05-21 | $7.55 | $7.55 | 14,095,000 | — | — |
| 2013-05-20 | $7.54 | $7.54 | 15,105,000 | — | — |
| 2013-05-17 | $7.50 | $7.50 | 14,420,000 | — | — |
| 2013-05-16 | $7.44 | $7.44 | 19,225,000 | — | — |
| 2013-05-15 | $7.50 | $7.50 | 24,265,000 | — | — |
| 2013-05-14 | $7.51 | $7.51 | 24,820,000 | — | — |
| 2013-05-13 | $7.35 | $7.35 | 16,325,000 | — | — |
| 2013-05-10 | $7.40 | $7.40 | 16,325,000 | — | — |
| 2013-05-09 | $7.35 | $7.35 | 41,715,000 | — | — |
| 2013-05-08 | $7.33 | $7.33 | 26,280,000 | — | — |
| 2013-05-07 | $7.22 | $7.22 | 50,490,000 | — | — |
| 2013-05-06 | $7.48 | $7.48 | 24,845,000 | — | — |
| 2013-05-03 | $7.35 | $7.35 | 11,695,000 | — | — |
| 2013-05-02 | $7.30 | $7.30 | 18,155,000 | — | — |
| 2013-05-01 | $7.24 | $7.24 | 13,895,000 | — | — |
| 2013-04-30 | $7.26 | $7.26 | 18,685,000 | — | — |
| 2013-04-29 | $7.27 | $7.27 | 13,810,000 | — | — |
| 2013-04-26 | $7.23 | $7.23 | 16,990,000 | — | — |
| 2013-04-25 | $7.26 | $7.26 | 15,115,000 | — | — |
| 2013-04-24 | $7.26 | $7.26 | 20,960,000 | — | — |
| 2013-04-23 | $7.23 | $7.23 | 35,685,000 | — | — |
| 2013-04-22 | $7.26 | $7.26 | 49,450,000 | — | — |
| 2013-04-19 | $7.33 | $7.33 | 137,370,000 | — | — |
| 2013-04-18 | $6.57 | $6.57 | 50,645,000 | — | — |
| 2013-04-17 | $6.80 | $6.80 | 17,010,000 | — | — |
| 2013-04-16 | $6.84 | $6.84 | 22,395,000 | — | — |
| 2013-04-15 | $6.74 | $6.74 | 44,610,000 | — | — |
| 2013-04-12 | $6.84 | $6.84 | 39,120,000 | — | — |
| 2013-04-11 | $6.63 | $6.63 | 72,920,000 | — | — |
| 2013-04-10 | $6.87 | $6.87 | 47,385,000 | — | — |
| 2013-04-09 | $6.65 | $6.65 | 26,070,000 | — | — |
| 2013-04-08 | $6.75 | $6.75 | 36,510,000 | — | — |
| 2013-04-05 | $6.56 | $6.56 | 23,500,000 | — | — |
| 2013-04-04 | $6.46 | $6.46 | 20,775,000 | — | — |
| 2013-04-03 | $6.48 | $6.48 | 20,650,000 | — | — |
| 2013-04-02 | $6.46 | $6.46 | 12,040,000 | — | — |
| 2013-04-01 | $6.42 | $6.42 | 21,085,000 | — | — |
| 2013-03-28 | $6.52 | $6.52 | 19,370,000 | — | — |
| 2013-03-27 | $6.41 | $6.41 | 10,760,000 | — | — |
| 2013-03-26 | $6.37 | $6.37 | 15,690,000 | — | — |
| 2013-03-25 | $6.34 | $6.34 | 15,775,000 | — | — |
| 2013-03-22 | $6.36 | $6.36 | 14,175,000 | — | — |
| 2013-03-21 | $6.39 | $6.39 | 21,275,000 | — | — |
| 2013-03-20 | $6.45 | $6.45 | 14,945,000 | — | — |
| 2013-03-19 | $6.34 | $6.34 | 20,415,000 | — | — |
| 2013-03-18 | $6.40 | $6.40 | 9,240,000 | — | — |
| 2013-03-15 | $6.43 | $6.43 | 15,550,000 | — | — |
| 2013-03-14 | $6.45 | $6.45 | 14,935,000 | — | — |
| 2013-03-13 | $6.45 | $6.45 | 17,925,000 | — | — |
| 2013-03-12 | $6.37 | $6.37 | 15,320,000 | — | — |
| 2013-03-11 | $6.45 | $6.45 | 18,190,000 | — | — |
| 2013-03-08 | $6.44 | $6.44 | 23,890,000 | — | — |
| 2013-03-07 | $6.55 | $6.55 | 16,530,000 | — | — |
| 2013-03-06 | $6.58 | $6.58 | 17,075,000 | — | — |
| 2013-03-05 | $6.58 | $6.58 | 26,015,000 | — | — |
| 2013-03-04 | $6.44 | $6.44 | 15,365,000 | — | — |
| 2013-03-01 | $6.39 | $6.39 | 15,040,000 | — | — |
| 2013-02-28 | $6.34 | $6.34 | 15,320,000 | — | — |
| 2013-02-27 | $6.32 | $6.32 | 16,530,000 | — | — |
| 2013-02-26 | $6.24 | $6.24 | 20,760,000 | — | — |
| 2013-02-25 | $6.22 | $6.22 | 25,640,000 | — | — |
| 2013-02-22 | $6.31 | $6.31 | 30,015,000 | — | — |
| 2013-02-21 | $6.16 | $6.16 | 31,960,000 | — | — |
| 2013-02-20 | $6.19 | $6.19 | 29,410,000 | — | — |
| 2013-02-19 | $6.26 | $6.26 | 26,530,000 | — | — |
| 2013-02-15 | $6.28 | $6.28 | 33,915,000 | — | — |
| 2013-02-14 | $6.35 | $6.35 | 24,195,000 | — | — |
| 2013-02-13 | $6.34 | $6.34 | 30,285,000 | — | — |
| 2013-02-12 | $6.45 | $6.45 | 17,680,000 | — | — |
| 2013-02-11 | $6.47 | $6.47 | 22,665,000 | — | — |
| 2013-02-08 | $6.41 | $6.41 | 20,165,000 | — | — |
| 2013-02-07 | $6.37 | $6.37 | 39,670,000 | — | — |
| 2013-02-06 | $6.45 | $6.45 | 96,930,000 | — | — |
| 2013-02-05 | $6.10 | $6.10 | 64,020,000 | — | — |
| 2013-02-04 | $6.20 | $6.20 | 31,425,000 | — | — |
| 2013-02-01 | $6.25 | $6.25 | 26,795,000 | — | — |
| 2013-01-31 | $6.14 | $6.14 | 22,415,000 | — | — |
| 2013-01-30 | $6.17 | $6.17 | 19,075,000 | — | — |
| 2013-01-29 | $6.20 | $6.20 | 20,305,000 | — | — |
| 2013-01-28 | $6.23 | $6.23 | 34,015,000 | — | — |
| 2013-01-25 | $6.07 | $6.07 | 39,895,000 | — | — |
| 2013-01-24 | $5.99 | $5.99 | 19,490,000 | — | — |
| 2013-01-23 | $5.87 | $5.87 | 19,920,000 | — | — |
| 2013-01-22 | $5.88 | $5.88 | 36,005,000 | — | — |
| 2013-01-18 | $5.90 | $5.90 | 39,285,000 | — | — |
| 2013-01-17 | $5.81 | $5.81 | 96,525,000 | — | — |
| 2013-01-16 | $5.62 | $5.62 | 151,440,000 | — | — |
| 2013-01-15 | $5.95 | $5.95 | 10,965,000 | — | — |
| 2013-01-14 | $5.92 | $5.92 | 14,430,000 | — | — |
| 2013-01-11 | $6.00 | $6.00 | 23,565,000 | — | — |
| 2013-01-10 | $5.97 | $5.97 | 21,905,000 | — | — |
| 2013-01-09 | $5.88 | $5.88 | 22,120,000 | — | — |
| 2013-01-08 | $5.96 | $5.96 | 18,445,000 | — | — |
| 2013-01-07 | $5.99 | $5.99 | 19,295,000 | — | — |
| 2013-01-04 | $6.00 | $6.00 | 18,405,000 | — | — |
| 2013-01-03 | $6.02 | $6.02 | 23,650,000 | — | — |
| 2013-01-02 | $6.02 | $6.02 | 24,570,000 | — | — |