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
- 1980-03-17 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 | $9.65 | $25.67 | 4,262,600 | — | — |
| 2013-12-30 | $9.58 | $25.48 | 3,452,100 | — | — |
| 2013-12-27 | $9.61 | $25.56 | 3,418,400 | — | — |
| 2013-12-26 | $9.65 | $25.67 | 5,579,100 | — | — |
| 2013-12-24 | $9.66 | $25.70 | 2,230,600 | — | — |
| 2013-12-23 | $9.63 | $25.62 | 5,185,500 | — | — |
| 2013-12-20 | $9.56 | $25.43 | 10,779,200 | — | — |
| 2013-12-19 | $9.55 | $25.40 | 6,164,100 | — | — |
| 2013-12-18 | $9.52 | $25.32 | 10,362,700 | — | — |
| 2013-12-17 | $9.39 | $24.98 | 7,425,200 | — | — |
| 2013-12-16 | $9.51 | $25.17 | 7,881,800 | — | — |
| 2013-12-13 | $9.36 | $24.77 | 6,803,500 | — | — |
| 2013-12-12 | $9.43 | $24.95 | 12,030,000 | — | — |
| 2013-12-11 | $9.30 | $24.61 | 10,157,300 | — | — |
| 2013-12-10 | $9.44 | $24.98 | 18,720,800 | — | — |
| 2013-12-09 | $9.30 | $24.61 | 11,708,200 | — | — |
| 2013-12-06 | $9.24 | $24.45 | 10,959,200 | — | — |
| 2013-12-05 | $9.01 | $23.84 | 8,316,600 | — | — |
| 2013-12-04 | $9.12 | $24.13 | 13,513,600 | — | — |
| 2013-12-03 | $9.01 | $23.84 | 12,810,400 | — | — |
| 2013-12-02 | $9.11 | $24.11 | 7,711,600 | — | — |
| 2013-11-29 | $9.17 | $24.27 | 3,430,800 | — | — |
| 2013-11-27 | $9.24 | $24.45 | 9,696,600 | — | — |
| 2013-11-26 | $9.13 | $24.16 | 4,626,800 | — | — |
| 2013-11-25 | $9.16 | $24.24 | 6,123,400 | — | — |
| 2013-11-22 | $9.14 | $24.19 | 8,867,200 | — | — |
| 2013-11-21 | $8.98 | $23.76 | 6,255,900 | — | — |
| 2013-11-20 | $8.82 | $23.34 | 13,229,200 | — | — |
| 2013-11-19 | $8.87 | $23.47 | 12,108,900 | — | — |
| 2013-11-18 | $8.90 | $23.55 | 6,887,200 | — | — |
| 2013-11-15 | $8.96 | $23.71 | 8,646,400 | — | — |
| 2013-11-14 | $9.00 | $23.82 | 6,086,200 | — | — |
| 2013-11-13 | $8.93 | $23.63 | 10,201,200 | — | — |
| 2013-11-12 | $8.81 | $23.31 | 9,048,700 | — | — |
| 2013-11-11 | $8.90 | $23.55 | 9,148,400 | — | — |
| 2013-11-08 | $9.02 | $23.87 | 14,150,300 | — | — |
| 2013-11-07 | $8.71 | $23.05 | 7,896,700 | — | — |
| 2013-11-06 | $8.85 | $23.42 | 10,515,600 | — | — |
| 2013-11-05 | $8.75 | $23.15 | 8,083,800 | — | — |
| 2013-11-04 | $8.78 | $23.23 | 8,081,600 | — | — |
| 2013-11-01 | $8.85 | $23.42 | 10,457,400 | — | — |
| 2013-10-31 | $8.80 | $23.29 | 9,794,400 | — | — |
| 2013-10-30 | $8.92 | $23.60 | 8,703,800 | — | — |
| 2013-10-29 | $8.99 | $23.79 | 5,009,100 | — | — |
| 2013-10-28 | $8.99 | $23.79 | 8,009,600 | — | — |
| 2013-10-25 | $8.93 | $23.63 | 12,258,300 | — | — |
| 2013-10-24 | $8.95 | $23.68 | 8,361,700 | — | — |
| 2013-10-23 | $8.83 | $23.37 | 6,872,800 | — | — |
| 2013-10-22 | $8.90 | $23.55 | 7,581,700 | — | — |
| 2013-10-21 | $8.88 | $23.50 | 9,196,700 | — | — |
| 2013-10-18 | $8.90 | $23.55 | 25,049,200 | — | — |
| 2013-10-17 | $8.88 | $23.50 | 19,338,900 | — | — |
| 2013-10-16 | $8.60 | $22.76 | 14,650,400 | — | — |
| 2013-10-15 | $8.41 | $22.25 | 7,314,500 | — | — |
| 2013-10-14 | $8.54 | $22.60 | 5,938,300 | — | — |
| 2013-10-11 | $8.48 | $22.44 | 8,204,800 | — | — |
| 2013-10-10 | $8.38 | $22.17 | 12,802,600 | — | — |
| 2013-10-09 | $8.12 | $21.49 | 16,739,400 | — | — |
| 2013-10-08 | $8.09 | $21.41 | 9,876,500 | — | — |
| 2013-10-07 | $8.26 | $21.86 | 7,976,400 | — | — |
| 2013-10-04 | $8.45 | $22.36 | 5,597,000 | — | — |
| 2013-10-03 | $8.31 | $21.99 | 10,374,500 | — | — |
| 2013-10-02 | $8.35 | $22.10 | 8,633,400 | — | — |
| 2013-10-01 | $8.35 | $22.10 | 7,877,800 | — | — |
| 2013-09-30 | $8.26 | $21.86 | 7,881,900 | — | — |
| 2013-09-27 | $8.23 | $21.78 | 6,262,400 | — | — |
| 2013-09-26 | $8.27 | $21.88 | 6,150,100 | — | — |
| 2013-09-25 | $8.36 | $22.12 | 8,644,600 | — | — |
| 2013-09-24 | $8.26 | $21.86 | 8,346,400 | — | — |
| 2013-09-23 | $8.23 | $21.78 | 8,450,100 | — | — |
| 2013-09-20 | $8.38 | $22.17 | 13,323,200 | — | — |
| 2013-09-19 | $8.33 | $22.04 | 16,297,500 | — | — |
| 2013-09-18 | $8.56 | $22.65 | 13,384,700 | — | — |
| 2013-09-17 | $8.66 | $22.92 | 9,325,200 | — | — |
| 2013-09-16 | $8.54 | $22.60 | 7,351,900 | — | — |
| 2013-09-13 | $8.52 | $22.55 | 8,462,800 | — | — |
| 2013-09-12 | $8.51 | $22.39 | 7,663,600 | — | — |
| 2013-09-11 | $8.61 | $22.65 | 12,195,000 | — | — |
| 2013-09-10 | $8.71 | $22.91 | 15,560,600 | — | — |
| 2013-09-09 | $8.57 | $22.54 | 13,302,200 | — | — |
| 2013-09-06 | $8.52 | $22.41 | 21,305,200 | — | — |
| 2013-09-05 | $8.47 | $22.28 | 10,048,500 | — | — |
| 2013-09-04 | $8.39 | $22.07 | 9,762,500 | — | — |
| 2013-09-03 | $8.24 | $21.68 | 8,365,500 | — | — |
| 2013-08-30 | $8.24 | $21.68 | 6,340,600 | — | — |
| 2013-08-29 | $8.26 | $21.73 | 8,081,500 | — | — |
| 2013-08-28 | $8.21 | $21.60 | 10,951,800 | — | — |
| 2013-08-27 | $8.18 | $21.52 | 12,061,900 | — | — |
| 2013-08-26 | $8.45 | $22.23 | 6,031,700 | — | — |
| 2013-08-23 | $8.60 | $22.62 | 4,856,100 | — | — |
| 2013-08-22 | $8.62 | $22.68 | 6,809,400 | — | — |
| 2013-08-21 | $8.48 | $22.31 | 7,231,800 | — | — |
| 2013-08-20 | $8.57 | $22.54 | 6,996,000 | — | — |
| 2013-08-19 | $8.45 | $22.23 | 8,558,000 | — | — |
| 2013-08-16 | $8.56 | $22.52 | 8,324,500 | — | — |
| 2013-08-15 | $8.47 | $22.28 | 7,845,200 | — | — |
| 2013-08-14 | $8.61 | $22.65 | 7,866,800 | — | — |
| 2013-08-13 | $8.59 | $22.60 | 5,943,000 | — | — |
| 2013-08-12 | $8.59 | $22.60 | 6,623,000 | — | — |
| 2013-08-09 | $8.55 | $22.49 | 8,651,600 | — | — |
| 2013-08-08 | $8.60 | $22.62 | 8,360,000 | — | — |
| 2013-08-07 | $8.52 | $22.41 | 6,942,800 | — | — |
| 2013-08-06 | $8.64 | $22.73 | 7,548,100 | — | — |
| 2013-08-05 | $8.73 | $22.97 | 7,664,400 | — | — |
| 2013-08-02 | $8.71 | $22.91 | 7,132,000 | — | — |
| 2013-08-01 | $8.71 | $22.91 | 10,463,600 | — | — |
| 2013-07-31 | $8.55 | $22.49 | 15,758,100 | — | — |
| 2013-07-30 | $8.44 | $22.20 | 10,220,500 | — | — |
| 2013-07-29 | $8.47 | $22.28 | 13,214,100 | — | — |
| 2013-07-26 | $8.60 | $22.62 | 6,571,300 | — | — |
| 2013-07-25 | $8.56 | $22.52 | 11,688,000 | — | — |
| 2013-07-24 | $8.59 | $22.60 | 14,558,200 | — | — |
| 2013-07-23 | $8.46 | $22.26 | 9,614,900 | — | — |
| 2013-07-22 | $8.53 | $22.44 | 7,787,700 | — | — |
| 2013-07-19 | $8.38 | $22.04 | 9,639,400 | — | — |
| 2013-07-18 | $8.40 | $22.10 | 17,055,500 | — | — |
| 2013-07-17 | $8.24 | $21.68 | 8,497,500 | — | — |
| 2013-07-16 | $8.26 | $21.73 | 11,603,100 | — | — |
| 2013-07-15 | $8.37 | $22.02 | 7,801,000 | — | — |
| 2013-07-12 | $8.33 | $21.91 | 8,727,000 | — | — |
| 2013-07-11 | $8.18 | $21.52 | 11,777,100 | — | — |
| 2013-07-10 | $8.27 | $21.76 | 18,709,000 | — | — |
| 2013-07-09 | $8.46 | $22.26 | 9,543,800 | — | — |
| 2013-07-08 | $8.48 | $22.31 | 11,212,500 | — | — |
| 2013-07-05 | $8.50 | $22.36 | 11,280,400 | — | — |
| 2013-07-03 | $8.20 | $21.57 | 5,710,300 | — | — |
| 2013-07-02 | $8.22 | $21.62 | 19,237,800 | — | — |
| 2013-07-01 | $8.03 | $21.12 | 11,313,700 | — | — |
| 2013-06-28 | $7.87 | $20.70 | 8,345,700 | — | — |
| 2013-06-27 | $7.88 | $20.73 | 12,628,000 | — | — |
| 2013-06-26 | $7.86 | $20.68 | 12,042,500 | — | — |
| 2013-06-25 | $7.78 | $20.47 | 11,143,300 | — | — |
| 2013-06-24 | $7.61 | $20.02 | 12,196,300 | — | — |
| 2013-06-21 | $7.66 | $20.15 | 15,523,400 | — | — |
| 2013-06-20 | $7.51 | $19.76 | 17,656,900 | — | — |
| 2013-06-19 | $7.47 | $19.65 | 10,601,200 | — | — |
| 2013-06-18 | $7.62 | $20.05 | 6,196,600 | — | — |
| 2013-06-17 | $7.56 | $19.89 | 9,004,700 | — | — |
| 2013-06-14 | $7.53 | $19.81 | 9,668,000 | — | — |
| 2013-06-13 | $7.73 | $20.33 | 11,088,100 | — | — |
| 2013-06-12 | $7.59 | $19.83 | 12,027,900 | — | — |
| 2013-06-11 | $7.68 | $20.07 | 6,278,800 | — | — |
| 2013-06-10 | $7.81 | $20.41 | 7,180,100 | — | — |
| 2013-06-07 | $7.68 | $20.07 | 7,544,400 | — | — |
| 2013-06-06 | $7.55 | $19.73 | 8,927,200 | — | — |
| 2013-06-05 | $7.51 | $19.63 | 11,802,900 | — | — |
| 2013-06-04 | $7.62 | $19.91 | 8,473,300 | — | — |
| 2013-06-03 | $7.72 | $20.17 | 9,069,400 | — | — |
| 2013-05-31 | $7.75 | $20.25 | 9,132,800 | — | — |
| 2013-05-30 | $7.89 | $20.62 | 15,903,100 | — | — |
| 2013-05-29 | $7.71 | $20.15 | 11,202,200 | — | — |
| 2013-05-28 | $7.62 | $19.91 | 10,122,400 | — | — |
| 2013-05-24 | $7.54 | $19.70 | 5,387,900 | — | — |
| 2013-05-23 | $7.52 | $19.65 | 8,727,300 | — | — |
| 2013-05-22 | $7.56 | $19.76 | 12,329,900 | — | — |
| 2013-05-21 | $7.69 | $20.10 | 8,932,300 | — | — |
| 2013-05-20 | $7.73 | $20.20 | 6,312,900 | — | — |
| 2013-05-17 | $7.74 | $20.23 | 6,756,800 | — | — |
| 2013-05-16 | $7.59 | $19.83 | 12,217,500 | — | — |
| 2013-05-15 | $7.70 | $20.12 | 10,673,300 | — | — |
| 2013-05-14 | $7.69 | $20.10 | 10,846,300 | — | — |
| 2013-05-13 | $7.49 | $19.57 | 6,254,000 | — | — |
| 2013-05-10 | $7.49 | $19.57 | 6,820,300 | — | — |
| 2013-05-09 | $7.43 | $19.42 | 7,159,400 | — | — |
| 2013-05-08 | $7.46 | $19.50 | 6,294,400 | — | — |
| 2013-05-07 | $7.46 | $19.50 | 9,494,700 | — | — |
| 2013-05-06 | $7.33 | $19.16 | 7,332,400 | — | — |
| 2013-05-03 | $7.27 | $19.00 | 8,021,700 | — | — |
| 2013-05-02 | $7.12 | $18.61 | 5,344,200 | — | — |
| 2013-05-01 | $7.06 | $18.45 | 7,256,800 | — | — |
| 2013-04-30 | $7.17 | $18.74 | 7,918,100 | — | — |
| 2013-04-29 | $7.13 | $18.63 | 4,769,700 | — | — |
| 2013-04-26 | $7.11 | $18.58 | 5,792,700 | — | — |
| 2013-04-25 | $7.11 | $18.58 | 7,702,000 | — | — |
| 2013-04-24 | $7.10 | $18.55 | 12,601,400 | — | — |
| 2013-04-23 | $7.06 | $18.45 | 13,094,400 | — | — |
| 2013-04-22 | $6.98 | $18.24 | 7,030,700 | — | — |
| 2013-04-19 | $7.00 | $18.29 | 10,057,600 | — | — |
| 2013-04-18 | $6.86 | $17.93 | 15,942,300 | — | — |
| 2013-04-17 | $7.01 | $18.32 | 18,631,200 | — | — |
| 2013-04-16 | $7.22 | $18.87 | 13,484,200 | — | — |
| 2013-04-15 | $7.15 | $18.69 | 11,352,000 | — | — |
| 2013-04-12 | $7.39 | $19.31 | 8,137,100 | — | — |
| 2013-04-11 | $7.47 | $19.52 | 12,434,300 | — | — |
| 2013-04-10 | $7.45 | $19.47 | 8,118,900 | — | — |
| 2013-04-09 | $7.39 | $19.31 | 6,412,800 | — | — |
| 2013-04-08 | $7.35 | $19.21 | 8,691,800 | — | — |
| 2013-04-05 | $7.21 | $18.84 | 10,482,500 | — | — |
| 2013-04-04 | $7.25 | $18.95 | 6,662,600 | — | — |
| 2013-04-03 | $7.19 | $18.79 | 8,478,500 | — | — |
| 2013-04-02 | $7.27 | $19.00 | 6,672,300 | — | — |
| 2013-04-01 | $7.33 | $19.16 | 6,307,300 | — | — |
| 2013-03-28 | $7.37 | $19.26 | 6,387,300 | — | — |
| 2013-03-27 | $7.41 | $19.36 | 5,233,500 | — | — |
| 2013-03-26 | $7.47 | $19.52 | 9,384,400 | — | — |
| 2013-03-25 | $7.35 | $19.21 | 9,011,100 | — | — |
| 2013-03-22 | $7.38 | $19.29 | 22,775,200 | — | — |
| 2013-03-21 | $7.45 | $19.47 | 7,950,800 | — | — |
| 2013-03-20 | $7.50 | $19.60 | 8,106,800 | — | — |
| 2013-03-19 | $7.48 | $19.55 | 11,007,400 | — | — |
| 2013-03-18 | $7.43 | $19.42 | 7,654,200 | — | — |
| 2013-03-15 | $7.51 | $19.63 | 14,791,900 | — | — |
| 2013-03-14 | $7.50 | $19.60 | 12,371,000 | — | — |
| 2013-03-13 | $7.47 | $19.42 | 7,831,100 | — | — |
| 2013-03-12 | $7.38 | $19.18 | 8,429,700 | — | — |
| 2013-03-11 | $7.40 | $19.23 | 8,650,000 | — | — |
| 2013-03-08 | $7.36 | $19.13 | 8,971,800 | — | — |
| 2013-03-07 | $7.34 | $19.08 | 11,209,000 | — | — |
| 2013-03-06 | $7.22 | $18.77 | 8,205,300 | — | — |
| 2013-03-05 | $7.18 | $18.66 | 16,411,800 | — | — |
| 2013-03-04 | $7.21 | $18.74 | 10,125,000 | — | — |
| 2013-03-01 | $7.07 | $18.38 | 6,962,600 | — | — |
| 2013-02-28 | $7.03 | $18.27 | 11,466,100 | — | — |
| 2013-02-27 | $7.03 | $18.27 | 15,476,000 | — | — |
| 2013-02-26 | $6.80 | $17.68 | 12,172,000 | — | — |
| 2013-02-25 | $6.80 | $17.68 | 9,527,800 | — | — |
| 2013-02-22 | $6.98 | $18.14 | 12,689,100 | — | — |
| 2013-02-21 | $6.86 | $17.83 | 19,455,500 | — | — |
| 2013-02-20 | $7.01 | $18.22 | 14,155,900 | — | — |
| 2013-02-19 | $7.14 | $18.56 | 11,956,700 | — | — |
| 2013-02-15 | $7.10 | $18.46 | 12,188,700 | — | — |
| 2013-02-14 | $7.17 | $18.64 | 11,092,500 | — | — |
| 2013-02-13 | $7.13 | $18.53 | 9,643,200 | — | — |
| 2013-02-12 | $7.22 | $18.77 | 13,159,900 | — | — |
| 2013-02-11 | $7.12 | $18.51 | 6,325,900 | — | — |
| 2013-02-08 | $7.20 | $18.71 | 10,740,500 | — | — |
| 2013-02-07 | $7.14 | $18.56 | 8,097,500 | — | — |
| 2013-02-06 | $7.11 | $18.48 | 5,287,100 | — | — |
| 2013-02-05 | $7.12 | $18.51 | 10,672,500 | — | — |
| 2013-02-04 | $7.02 | $18.25 | 12,837,700 | — | — |
| 2013-02-01 | $7.08 | $18.40 | 9,893,900 | — | — |
| 2013-01-31 | $6.96 | $18.09 | 7,149,300 | — | — |
| 2013-01-30 | $6.97 | $18.12 | 10,290,700 | — | — |
| 2013-01-29 | $6.89 | $17.91 | 15,664,800 | — | — |
| 2013-01-28 | $6.94 | $18.04 | 8,029,600 | — | — |
| 2013-01-25 | $6.93 | $18.01 | 7,989,400 | — | — |
| 2013-01-24 | $6.99 | $18.17 | 8,350,500 | — | — |
| 2013-01-23 | $7.03 | $18.27 | 12,819,200 | — | — |
| 2013-01-22 | $7.08 | $18.40 | 13,144,800 | — | — |
| 2013-01-18 | $7.00 | $18.20 | 11,525,900 | — | — |
| 2013-01-17 | $7.00 | $18.20 | 35,543,800 | — | — |
| 2013-01-16 | $6.72 | $17.47 | 11,739,600 | — | — |
| 2013-01-15 | $6.64 | $17.26 | 10,025,900 | — | — |
| 2013-01-14 | $6.59 | $17.13 | 3,947,500 | — | — |
| 2013-01-11 | $6.59 | $17.13 | 10,120,400 | — | — |
| 2013-01-10 | $6.67 | $17.34 | 11,404,300 | — | — |
| 2013-01-09 | $6.58 | $17.10 | 10,451,100 | — | — |
| 2013-01-08 | $6.65 | $17.29 | 10,895,100 | — | — |
| 2013-01-07 | $6.70 | $17.42 | 9,202,200 | — | — |
| 2013-01-04 | $6.69 | $17.39 | 11,162,200 | — | — |
| 2013-01-03 | $6.65 | $17.29 | 10,460,000 | — | — |
| 2013-01-02 | $6.57 | $17.08 | 9,507,900 | — | — |