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
- 1999-09-15 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 | $10.11 | $13.66 | 8,364,255 | — | — |
| 2013-12-30 | $10.04 | $13.57 | 5,072,975 | — | — |
| 2013-12-27 | $10.05 | $13.58 | 8,110,278 | — | — |
| 2013-12-26 | $10.00 | $13.51 | 10,619,040 | — | — |
| 2013-12-24 | $10.04 | $13.56 | 16,475,001 | — | — |
| 2013-12-23 | $9.98 | $13.49 | 11,562,297 | — | — |
| 2013-12-20 | $9.98 | $13.48 | 14,007,301 | — | — |
| 2013-12-19 | $9.76 | $13.19 | 14,310,412 | — | — |
| 2013-12-18 | $9.96 | $13.46 | 43,057,229 | — | — |
| 2013-12-17 | $9.71 | $13.12 | 11,486,490 | — | — |
| 2013-12-16 | $9.68 | $13.08 | 20,549,034 | — | — |
| 2013-12-13 | $9.77 | $13.20 | 21,429,937 | — | — |
| 2013-12-12 | $9.79 | $13.23 | 13,276,023 | — | — |
| 2013-12-11 | $9.80 | $13.24 | 22,460,348 | — | — |
| 2013-12-10 | $9.92 | $13.41 | 16,390,888 | — | — |
| 2013-12-09 | $9.88 | $13.35 | 11,513,280 | — | — |
| 2013-12-06 | $9.85 | $13.31 | 19,916,257 | — | — |
| 2013-12-05 | $9.40 | $12.71 | 13,483,673 | — | — |
| 2013-12-04 | $9.53 | $12.88 | 20,569,740 | — | — |
| 2013-12-03 | $9.29 | $12.56 | 11,670,743 | — | — |
| 2013-12-02 | $9.34 | $12.62 | 6,541,732 | — | — |
| 2013-11-29 | $9.34 | $12.62 | 5,508,162 | — | — |
| 2013-11-27 | $9.29 | $12.56 | 9,931,046 | — | — |
| 2013-11-26 | $9.31 | $12.58 | 7,597,646 | — | — |
| 2013-11-25 | $9.15 | $12.37 | 8,443,220 | — | — |
| 2013-11-22 | $9.12 | $12.32 | 19,212,002 | — | — |
| 2013-11-21 | $9.27 | $12.52 | 15,365,039 | — | — |
| 2013-11-20 | $9.06 | $12.24 | 12,916,642 | — | — |
| 2013-11-19 | $9.15 | $12.37 | 12,905,646 | — | — |
| 2013-11-18 | $9.04 | $12.22 | 13,276,842 | — | — |
| 2013-11-15 | $9.30 | $12.57 | 11,119,389 | — | — |
| 2013-11-14 | $9.20 | $12.43 | 15,202,195 | — | — |
| 2013-11-13 | $8.99 | $12.15 | 27,078,014 | — | — |
| 2013-11-12 | $8.80 | $11.90 | 23,713,150 | — | — |
| 2013-11-11 | $8.86 | $11.98 | 11,429,869 | — | — |
| 2013-11-08 | $8.85 | $11.95 | 23,870,730 | — | — |
| 2013-11-07 | $8.62 | $11.64 | 11,786,910 | — | — |
| 2013-11-06 | $8.71 | $11.77 | 9,786,920 | — | — |
| 2013-11-05 | $8.73 | $11.79 | 18,054,778 | — | — |
| 2013-11-04 | $9.12 | $12.32 | 8,223,638 | — | — |
| 2013-11-01 | $8.98 | $12.14 | 16,116,907 | — | — |
| 2013-10-31 | $9.04 | $12.22 | 18,573,844 | — | — |
| 2013-10-30 | $9.05 | $12.23 | 19,155,030 | — | — |
| 2013-10-29 | $9.37 | $12.66 | 10,394,076 | — | — |
| 2013-10-28 | $9.40 | $12.71 | 12,449,986 | — | — |
| 2013-10-25 | $9.56 | $12.91 | 12,374,413 | — | — |
| 2013-10-24 | $9.38 | $12.67 | 40,569,525 | — | — |
| 2013-10-23 | $9.04 | $12.22 | 24,345,225 | — | — |
| 2013-10-22 | $9.22 | $12.46 | 12,075,163 | — | — |
| 2013-10-21 | $9.05 | $12.23 | 13,867,620 | — | — |
| 2013-10-18 | $9.19 | $12.42 | 12,099,496 | — | — |
| 2013-10-17 | $9.05 | $12.23 | 14,900,138 | — | — |
| 2013-10-16 | $9.10 | $12.29 | 17,691,303 | — | — |
| 2013-10-15 | $9.06 | $12.24 | 13,084,283 | — | — |
| 2013-10-14 | $9.24 | $12.49 | 9,821,782 | — | — |
| 2013-10-11 | $9.23 | $12.47 | 13,678,454 | — | — |
| 2013-10-10 | $9.32 | $12.59 | 17,457,916 | — | — |
| 2013-10-09 | $9.13 | $12.34 | 18,806,061 | — | — |
| 2013-10-08 | $9.20 | $12.43 | 18,197,969 | — | — |
| 2013-10-07 | $9.51 | $12.86 | 9,240,596 | — | — |
| 2013-10-04 | $9.73 | $13.14 | 8,274,059 | — | — |
| 2013-10-03 | $9.66 | $13.05 | 13,138,681 | — | — |
| 2013-10-02 | $9.76 | $13.19 | 12,603,237 | — | — |
| 2013-10-01 | $9.78 | $13.21 | 12,154,362 | — | — |
| 2013-09-30 | $9.56 | $12.91 | 10,719,297 | — | — |
| 2013-09-27 | $9.63 | $13.02 | 6,924,627 | — | — |
| 2013-09-26 | $9.68 | $13.09 | 13,407,164 | — | — |
| 2013-09-25 | $9.74 | $13.17 | 26,295,613 | — | — |
| 2013-09-24 | $9.72 | $13.13 | 65,098,066 | — | — |
| 2013-09-23 | $10.01 | $13.53 | 12,886,343 | — | — |
| 2013-09-20 | $10.04 | $13.57 | 12,568,141 | — | — |
| 2013-09-19 | $10.30 | $13.92 | 19,366,073 | — | — |
| 2013-09-18 | $10.16 | $13.72 | 28,930,602 | — | — |
| 2013-09-17 | $9.84 | $13.29 | 7,377,128 | — | — |
| 2013-09-16 | $9.74 | $13.17 | 13,312,055 | — | — |
| 2013-09-13 | $9.91 | $13.39 | 8,363,085 | — | — |
| 2013-09-12 | $9.84 | $13.29 | 11,148,401 | — | — |
| 2013-09-11 | $10.04 | $13.56 | 9,119,515 | — | — |
| 2013-09-10 | $9.95 | $13.44 | 16,517,935 | — | — |
| 2013-09-09 | $9.78 | $13.21 | 19,908,770 | — | — |
| 2013-09-06 | $9.68 | $13.09 | 19,132,218 | — | — |
| 2013-09-05 | $9.48 | $12.81 | 8,250,427 | — | — |
| 2013-09-04 | $9.51 | $12.86 | 15,050,230 | — | — |
| 2013-09-03 | $9.63 | $13.01 | 12,310,305 | — | — |
| 2013-08-30 | $9.61 | $12.98 | 14,645,693 | — | — |
| 2013-08-29 | $9.57 | $12.92 | 10,052,361 | — | — |
| 2013-08-28 | $9.52 | $12.87 | 10,601,960 | — | — |
| 2013-08-27 | $9.71 | $13.12 | 14,171,199 | — | — |
| 2013-08-26 | $9.97 | $13.47 | 10,201,869 | — | — |
| 2013-08-23 | $10.33 | $13.96 | 8,327,989 | — | — |
| 2013-08-22 | $10.36 | $14.00 | 6,506,285 | — | — |
| 2013-08-21 | $10.19 | $13.77 | 10,097,166 | — | — |
| 2013-08-20 | $10.42 | $14.08 | 11,399,102 | — | — |
| 2013-08-19 | $10.31 | $13.93 | 12,020,297 | — | — |
| 2013-08-16 | $10.33 | $13.95 | 7,777,220 | — | — |
| 2013-08-15 | $10.31 | $13.93 | 14,773,910 | — | — |
| 2013-08-14 | $10.66 | $14.40 | 11,953,966 | — | — |
| 2013-08-13 | $10.62 | $14.35 | 12,658,572 | — | — |
| 2013-08-12 | $10.39 | $14.03 | 8,094,134 | — | — |
| 2013-08-09 | $10.39 | $14.05 | 8,550,730 | — | — |
| 2013-08-08 | $10.44 | $14.10 | 12,323,992 | — | — |
| 2013-08-07 | $10.14 | $13.70 | 8,322,491 | — | — |
| 2013-08-06 | $10.32 | $13.94 | 14,099,135 | — | — |
| 2013-08-05 | $10.30 | $13.92 | 11,113,539 | — | — |
| 2013-08-02 | $10.17 | $13.74 | 16,796,244 | — | — |
| 2013-08-01 | $10.13 | $13.69 | 13,970,919 | — | — |
| 2013-07-31 | $9.84 | $13.29 | 13,503,677 | — | — |
| 2013-07-30 | $9.68 | $13.09 | 16,042,504 | — | — |
| 2013-07-29 | $9.73 | $13.14 | 11,282,701 | — | — |
| 2013-07-26 | $10.00 | $13.51 | 19,252,245 | — | — |
| 2013-07-25 | $9.92 | $13.41 | 21,852,958 | — | — |
| 2013-07-24 | $9.71 | $13.12 | 10,764,804 | — | — |
| 2013-07-23 | $9.80 | $13.24 | 11,489,181 | — | — |
| 2013-07-22 | $9.85 | $13.31 | 9,689,471 | — | — |
| 2013-07-19 | $9.74 | $13.16 | 6,610,637 | — | — |
| 2013-07-18 | $9.71 | $13.12 | 12,652,371 | — | — |
| 2013-07-17 | $9.61 | $12.98 | 10,205,027 | — | — |
| 2013-07-16 | $9.46 | $12.79 | 11,924,836 | — | — |
| 2013-07-15 | $9.63 | $13.01 | 9,398,995 | — | — |
| 2013-07-12 | $9.65 | $13.04 | 17,731,195 | — | — |
| 2013-07-11 | $9.47 | $12.80 | 24,653,599 | — | — |
| 2013-07-10 | $8.96 | $12.10 | 11,675,539 | — | — |
| 2013-07-09 | $8.97 | $12.12 | 14,838,837 | — | — |
| 2013-07-08 | $8.89 | $12.01 | 9,856,760 | — | — |
| 2013-07-05 | $8.92 | $12.05 | 12,661,496 | — | — |
| 2013-07-03 | $8.86 | $11.97 | 6,391,288 | — | — |
| 2013-07-02 | $8.88 | $12.00 | 20,877,296 | — | — |
| 2013-07-01 | $9.15 | $12.37 | 13,663,597 | — | — |
| 2013-06-28 | $9.04 | $12.22 | 14,449,742 | — | — |
| 2013-06-27 | $9.10 | $12.30 | 16,256,939 | — | — |
| 2013-06-26 | $8.92 | $12.05 | 28,633,224 | — | — |
| 2013-06-25 | $8.56 | $11.56 | 26,671,956 | — | — |
| 2013-06-24 | $8.24 | $11.13 | 29,779,218 | — | — |
| 2013-06-21 | $8.39 | $11.34 | 44,242,998 | — | — |
| 2013-06-20 | $8.49 | $11.47 | 40,504,598 | — | — |
| 2013-06-19 | $8.94 | $12.08 | 25,819,714 | — | — |
| 2013-06-18 | $9.01 | $12.17 | 10,537,618 | — | — |
| 2013-06-17 | $8.81 | $11.91 | 12,798,604 | — | — |
| 2013-06-14 | $8.94 | $12.08 | 8,986,035 | — | — |
| 2013-06-13 | $9.02 | $12.19 | 17,410,654 | — | — |
| 2013-06-12 | $8.76 | $11.84 | 15,116,912 | — | — |
| 2013-06-11 | $8.97 | $12.12 | 21,025,283 | — | — |
| 2013-06-10 | $9.38 | $12.67 | 11,992,337 | — | — |
| 2013-06-07 | $9.36 | $12.65 | 13,050,591 | — | — |
| 2013-06-06 | $9.27 | $12.52 | 14,868,434 | — | — |
| 2013-06-05 | $9.10 | $12.29 | 20,791,311 | — | — |
| 2013-06-04 | $9.33 | $12.61 | 18,346,658 | — | — |
| 2013-06-03 | $9.63 | $13.01 | 26,534,732 | — | — |
| 2013-05-31 | $9.83 | $13.28 | 17,776,820 | — | — |
| 2013-05-30 | $9.86 | $13.33 | 9,486,266 | — | — |
| 2013-05-29 | $9.69 | $13.10 | 13,053,867 | — | — |
| 2013-05-28 | $9.72 | $13.13 | 13,552,226 | — | — |
| 2013-05-24 | $9.81 | $13.26 | 13,340,248 | — | — |
| 2013-05-23 | $9.84 | $13.29 | 16,878,836 | — | — |
| 2013-05-22 | $9.85 | $13.31 | 18,605,431 | — | — |
| 2013-05-21 | $10.10 | $13.65 | 19,156,551 | — | — |
| 2013-05-20 | $10.33 | $13.95 | 10,672,854 | — | — |
| 2013-05-17 | $10.57 | $14.28 | 18,115,845 | — | — |
| 2013-05-16 | $10.55 | $14.25 | 13,172,958 | — | — |
| 2013-05-15 | $10.61 | $14.33 | 25,753,851 | — | — |
| 2013-05-14 | $10.28 | $13.90 | 14,403,533 | — | — |
| 2013-05-13 | $10.13 | $13.69 | 11,307,385 | — | — |
| 2013-05-10 | $10.26 | $13.86 | 12,338,381 | — | — |
| 2013-05-09 | $9.92 | $13.41 | 13,779,881 | — | — |
| 2013-05-08 | $10.09 | $13.63 | 12,620,902 | — | — |
| 2013-05-07 | $10.24 | $13.84 | 12,423,781 | — | — |
| 2013-05-06 | $10.19 | $13.77 | 6,574,254 | — | — |
| 2013-05-03 | $10.14 | $13.70 | 20,892,387 | — | — |
| 2013-05-02 | $9.68 | $13.09 | 9,211,817 | — | — |
| 2013-05-01 | $9.55 | $12.90 | 14,889,258 | — | — |
| 2013-04-30 | $9.62 | $12.99 | 24,815,859 | — | — |
| 2013-04-29 | $9.60 | $12.97 | 19,757,273 | — | — |
| 2013-04-26 | $9.84 | $13.29 | 39,212,957 | — | — |
| 2013-04-25 | $9.64 | $13.03 | 19,593,376 | — | — |
| 2013-04-24 | $9.57 | $12.94 | 11,206,777 | — | — |
| 2013-04-23 | $9.52 | $12.87 | 10,489,420 | — | — |
| 2013-04-22 | $9.26 | $12.52 | 15,563,181 | — | — |
| 2013-04-19 | $9.32 | $12.59 | 12,139,033 | — | — |
| 2013-04-18 | $9.15 | $12.36 | 24,022,325 | — | — |
| 2013-04-17 | $9.49 | $12.83 | 15,164,970 | — | — |
| 2013-04-16 | $9.67 | $13.07 | 12,283,814 | — | — |
| 2013-04-15 | $9.44 | $12.75 | 27,081,112 | — | — |
| 2013-04-12 | $10.06 | $13.59 | 10,828,576 | — | — |
| 2013-04-11 | $10.25 | $13.85 | 20,577,372 | — | — |
| 2013-04-10 | $10.22 | $13.82 | 19,842,514 | — | — |
| 2013-04-09 | $10.30 | $13.92 | 14,170,600 | — | — |
| 2013-04-08 | $10.39 | $14.04 | 20,776,295 | — | — |
| 2013-04-05 | $10.21 | $13.79 | 36,785,379 | — | — |
| 2013-04-04 | $9.59 | $12.96 | 13,357,024 | — | — |
| 2013-04-03 | $9.67 | $13.06 | 27,576,168 | — | — |
| 2013-04-02 | $10.04 | $13.57 | 12,806,975 | — | — |
| 2013-04-01 | $10.05 | $13.58 | 12,522,522 | — | — |
| 2013-03-28 | $10.04 | $13.56 | 9,716,677 | — | — |
| 2013-03-27 | $9.97 | $13.47 | 15,122,752 | — | — |
| 2013-03-26 | $10.04 | $13.57 | 10,801,444 | — | — |
| 2013-03-25 | $9.97 | $13.47 | 24,640,993 | — | — |
| 2013-03-22 | $10.04 | $13.56 | 10,786,115 | — | — |
| 2013-03-21 | $10.01 | $13.53 | 15,109,856 | — | — |
| 2013-03-20 | $10.09 | $13.64 | 14,671,252 | — | — |
| 2013-03-19 | $9.91 | $13.39 | 18,757,016 | — | — |
| 2013-03-18 | $10.04 | $13.57 | 15,000,235 | — | — |
| 2013-03-15 | $10.20 | $13.78 | 25,367,821 | — | — |
| 2013-03-14 | $9.90 | $13.37 | 65,765,808 | — | — |
| 2013-03-13 | $9.84 | $13.29 | 63,701,756 | — | — |
| 2013-03-12 | $9.99 | $13.51 | 19,834,362 | — | — |
| 2013-03-11 | $9.78 | $13.22 | 7,716,499 | — | — |
| 2013-03-08 | $9.80 | $13.24 | 23,765,854 | — | — |
| 2013-03-07 | $9.51 | $12.85 | 64,521,293 | — | — |
| 2013-03-06 | $9.39 | $12.68 | 31,090,348 | — | — |
| 2013-03-05 | $9.30 | $12.57 | 43,558,607 | — | — |
| 2013-03-04 | $9.12 | $12.32 | 18,920,534 | — | — |
| 2013-03-01 | $9.04 | $12.22 | 20,312,264 | — | — |
| 2013-02-28 | $8.83 | $11.93 | 16,128,803 | — | — |
| 2013-02-27 | $8.75 | $11.83 | 16,000,081 | — | — |
| 2013-02-26 | $8.40 | $11.35 | 23,541,747 | — | — |
| 2013-02-25 | $8.30 | $11.22 | 16,081,840 | — | — |
| 2013-02-22 | $8.52 | $11.52 | 13,157,979 | — | — |
| 2013-02-21 | $8.43 | $11.39 | 43,268,800 | — | — |
| 2013-02-20 | $8.62 | $11.65 | 29,003,545 | — | — |
| 2013-02-19 | $9.01 | $12.17 | 18,834,152 | — | — |
| 2013-02-15 | $8.97 | $12.12 | 21,984,553 | — | — |
| 2013-02-14 | $9.00 | $12.16 | 35,814,976 | — | — |
| 2013-02-13 | $8.77 | $11.85 | 18,972,485 | — | — |
| 2013-02-12 | $8.65 | $11.68 | 9,983,489 | — | — |
| 2013-02-11 | $8.46 | $11.43 | 10,528,549 | — | — |
| 2013-02-08 | $8.54 | $11.54 | 12,256,196 | — | — |
| 2013-02-07 | $8.52 | $11.52 | 32,138,251 | — | — |
| 2013-02-06 | $8.91 | $12.04 | 22,625,972 | — | — |
| 2013-02-05 | $8.84 | $11.95 | 21,020,964 | — | — |
| 2013-02-04 | $8.79 | $11.87 | 19,860,520 | — | — |
| 2013-02-01 | $9.01 | $12.17 | 24,501,564 | — | — |
| 2013-01-31 | $8.92 | $12.05 | 23,989,232 | — | — |
| 2013-01-30 | $8.91 | $12.04 | 19,979,144 | — | — |
| 2013-01-29 | $9.13 | $12.34 | 23,694,924 | — | — |
| 2013-01-28 | $8.77 | $11.85 | 13,803,779 | — | — |
| 2013-01-25 | $8.79 | $11.88 | 13,425,765 | — | — |
| 2013-01-24 | $8.87 | $11.98 | 15,561,964 | — | — |
| 2013-01-23 | $8.66 | $11.71 | 15,547,121 | — | — |
| 2013-01-22 | $8.53 | $11.53 | 30,812,343 | — | — |
| 2013-01-18 | $8.49 | $11.47 | 15,176,528 | — | — |
| 2013-01-17 | $8.48 | $11.46 | 25,929,307 | — | — |
| 2013-01-16 | $8.52 | $11.52 | 11,127,021 | — | — |
| 2013-01-15 | $8.46 | $11.43 | 9,262,014 | — | — |
| 2013-01-14 | $8.54 | $11.54 | 15,493,101 | — | — |
| 2013-01-11 | $8.62 | $11.65 | 22,018,011 | — | — |
| 2013-01-10 | $8.65 | $11.69 | 27,030,743 | — | — |
| 2013-01-09 | $8.67 | $11.72 | 14,669,549 | — | — |
| 2013-01-08 | $8.57 | $11.58 | 7,507,478 | — | — |
| 2013-01-07 | $8.58 | $11.59 | 6,158,332 | — | — |
| 2013-01-04 | $8.51 | $11.49 | 10,669,194 | — | — |
| 2013-01-03 | $8.47 | $11.45 | 17,661,177 | — | — |
| 2013-01-02 | $8.50 | $11.48 | 17,204,567 | — | — |