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
- 2001-07-20 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 | $8.61 | $9.42 | 1,304,000 | — | — |
| 2013-12-30 | $8.70 | $9.51 | 1,471,600 | — | — |
| 2013-12-27 | $8.60 | $9.40 | 2,033,600 | — | — |
| 2013-12-26 | $8.50 | $9.30 | 3,871,600 | — | — |
| 2013-12-24 | $8.65 | $9.46 | 1,352,000 | — | — |
| 2013-12-23 | $8.64 | $9.45 | 3,026,800 | — | — |
| 2013-12-20 | $8.53 | $9.33 | 4,512,400 | — | — |
| 2013-12-19 | $8.57 | $9.38 | 6,464,800 | — | — |
| 2013-12-18 | $8.93 | $9.76 | 10,544,400 | — | — |
| 2013-12-17 | $8.38 | $9.16 | 4,968,800 | — | — |
| 2013-12-16 | $8.65 | $9.46 | 10,165,200 | — | — |
| 2013-12-13 | $8.53 | $9.32 | 4,531,200 | — | — |
| 2013-12-12 | $8.70 | $9.51 | 6,092,800 | — | — |
| 2013-12-11 | $8.92 | $9.76 | 3,034,800 | — | — |
| 2013-12-10 | $9.04 | $9.89 | 2,806,400 | — | — |
| 2013-12-09 | $9.12 | $9.97 | 4,670,800 | — | — |
| 2013-12-06 | $8.93 | $9.76 | 4,600,800 | — | — |
| 2013-12-05 | $8.65 | $9.45 | 3,228,400 | — | — |
| 2013-12-04 | $8.65 | $9.46 | 6,971,200 | — | — |
| 2013-12-03 | $8.19 | $8.95 | 2,744,000 | — | — |
| 2013-12-02 | $8.22 | $8.99 | 2,758,800 | — | — |
| 2013-11-29 | $8.30 | $9.07 | 2,046,400 | — | — |
| 2013-11-27 | $8.20 | $8.96 | 1,828,800 | — | — |
| 2013-11-26 | $8.15 | $8.92 | 3,832,000 | — | — |
| 2013-11-25 | $8.30 | $9.08 | 2,328,000 | — | — |
| 2013-11-22 | $8.23 | $9.00 | 2,829,600 | — | — |
| 2013-11-21 | $8.03 | $8.78 | 3,818,000 | — | — |
| 2013-11-20 | $8.15 | $8.91 | 3,192,400 | — | — |
| 2013-11-19 | $8.25 | $9.02 | 3,164,400 | — | — |
| 2013-11-18 | $8.47 | $9.26 | 3,103,600 | — | — |
| 2013-11-15 | $8.30 | $9.07 | 2,332,000 | — | — |
| 2013-11-14 | $8.13 | $8.89 | 3,158,400 | — | — |
| 2013-11-13 | $8.08 | $8.83 | 3,415,200 | — | — |
| 2013-11-12 | $8.04 | $8.80 | 3,153,200 | — | — |
| 2013-11-11 | $8.22 | $8.99 | 2,374,800 | — | — |
| 2013-11-08 | $8.33 | $9.11 | 4,151,200 | — | — |
| 2013-11-07 | $8.46 | $9.25 | 3,932,400 | — | — |
| 2013-11-06 | $8.68 | $9.50 | 1,941,600 | — | — |
| 2013-11-05 | $8.80 | $9.62 | 2,690,400 | — | — |
| 2013-11-04 | $8.99 | $9.83 | 3,297,600 | — | — |
| 2013-11-01 | $8.99 | $9.83 | 3,395,200 | — | — |
| 2013-10-31 | $9.06 | $9.91 | 5,990,000 | — | — |
| 2013-10-30 | $8.91 | $9.75 | 2,190,000 | — | — |
| 2013-10-29 | $8.96 | $9.80 | 2,586,800 | — | — |
| 2013-10-28 | $8.73 | $9.54 | 1,803,600 | — | — |
| 2013-10-25 | $8.77 | $9.59 | 3,174,000 | — | — |
| 2013-10-24 | $8.79 | $9.61 | 4,286,000 | — | — |
| 2013-10-23 | $8.60 | $9.40 | 1,700,400 | — | — |
| 2013-10-22 | $8.71 | $9.53 | 3,253,200 | — | — |
| 2013-10-21 | $8.77 | $9.59 | 2,905,600 | — | — |
| 2013-10-18 | $8.71 | $9.53 | 2,862,000 | — | — |
| 2013-10-17 | $8.62 | $9.42 | 5,023,200 | — | — |
| 2013-10-16 | $8.35 | $9.13 | 2,773,200 | — | — |
| 2013-10-15 | $8.21 | $8.98 | 2,451,600 | — | — |
| 2013-10-14 | $8.54 | $9.34 | 2,349,200 | — | — |
| 2013-10-11 | $8.44 | $9.22 | 5,270,400 | — | — |
| 2013-10-10 | $8.37 | $9.16 | 7,276,000 | — | — |
| 2013-10-09 | $8.23 | $9.00 | 7,685,200 | — | — |
| 2013-10-08 | $8.00 | $8.75 | 5,077,600 | — | — |
| 2013-10-07 | $8.35 | $9.13 | 4,819,600 | — | — |
| 2013-10-04 | $8.33 | $9.11 | 6,157,200 | — | — |
| 2013-10-03 | $8.34 | $9.12 | 7,731,200 | — | — |
| 2013-10-02 | $7.97 | $8.71 | 2,958,000 | — | — |
| 2013-10-01 | $7.96 | $8.70 | 3,140,400 | — | — |
| 2013-09-30 | $7.70 | $8.42 | 4,299,600 | — | — |
| 2013-09-27 | $7.84 | $8.57 | 3,134,400 | — | — |
| 2013-09-26 | $7.95 | $8.69 | 2,176,800 | — | — |
| 2013-09-25 | $7.88 | $8.62 | 3,565,600 | — | — |
| 2013-09-24 | $8.14 | $8.90 | 2,767,200 | — | — |
| 2013-09-23 | $8.09 | $8.85 | 2,417,200 | — | — |
| 2013-09-20 | $8.14 | $8.90 | 3,508,400 | — | — |
| 2013-09-19 | $8.49 | $9.28 | 4,815,200 | — | — |
| 2013-09-18 | $8.65 | $9.46 | 4,684,000 | — | — |
| 2013-09-17 | $8.10 | $8.85 | 2,498,400 | — | — |
| 2013-09-16 | $8.10 | $8.86 | 2,721,600 | — | — |
| 2013-09-13 | $7.98 | $8.73 | 2,524,800 | — | — |
| 2013-09-12 | $7.93 | $8.68 | 5,600,400 | — | — |
| 2013-09-11 | $8.05 | $8.81 | 6,182,000 | — | — |
| 2013-09-10 | $7.99 | $8.74 | 4,198,000 | — | — |
| 2013-09-09 | $7.80 | $8.53 | 2,609,600 | — | — |
| 2013-09-06 | $7.68 | $8.40 | 6,663,600 | — | — |
| 2013-09-05 | $7.62 | $8.33 | 9,506,000 | — | — |
| 2013-09-04 | $7.15 | $7.82 | 6,466,400 | — | — |
| 2013-09-03 | $6.90 | $7.54 | 10,721,200 | — | — |
| 2013-08-30 | $7.25 | $7.92 | 7,416,800 | — | — |
| 2013-08-29 | $6.97 | $7.62 | 3,341,600 | — | — |
| 2013-08-28 | $6.96 | $7.61 | 6,172,000 | — | — |
| 2013-08-27 | $6.83 | $7.47 | 7,362,000 | — | — |
| 2013-08-26 | $7.36 | $8.05 | 1,605,600 | — | — |
| 2013-08-23 | $7.53 | $8.23 | 4,504,000 | — | — |
| 2013-08-22 | $7.43 | $8.13 | 2,826,000 | — | — |
| 2013-08-21 | $7.37 | $8.06 | 4,172,000 | — | — |
| 2013-08-20 | $7.63 | $8.34 | 3,778,000 | — | — |
| 2013-08-19 | $7.32 | $8.00 | 4,434,400 | — | — |
| 2013-08-16 | $7.65 | $8.36 | 4,400,000 | — | — |
| 2013-08-15 | $7.89 | $8.63 | 2,520,400 | — | — |
| 2013-08-14 | $8.12 | $8.87 | 2,148,800 | — | — |
| 2013-08-13 | $8.09 | $8.85 | 3,830,800 | — | — |
| 2013-08-12 | $7.80 | $8.52 | 2,579,600 | — | — |
| 2013-08-09 | $7.86 | $8.60 | 3,065,200 | — | — |
| 2013-08-08 | $7.87 | $8.60 | 4,908,000 | — | — |
| 2013-08-07 | $7.74 | $8.47 | 5,414,800 | — | — |
| 2013-08-06 | $7.89 | $8.63 | 7,185,600 | — | — |
| 2013-08-05 | $8.34 | $9.12 | 4,066,000 | — | — |
| 2013-08-02 | $8.34 | $9.12 | 4,112,000 | — | — |
| 2013-08-01 | $8.42 | $9.21 | 3,215,200 | — | — |
| 2013-07-31 | $8.23 | $9.00 | 3,628,000 | — | — |
| 2013-07-30 | $8.33 | $9.11 | 4,878,800 | — | — |
| 2013-07-29 | $8.76 | $9.57 | 2,231,200 | — | — |
| 2013-07-26 | $8.81 | $9.63 | 3,392,000 | — | — |
| 2013-07-25 | $9.01 | $9.85 | 1,968,400 | — | — |
| 2013-07-24 | $9.00 | $9.85 | 3,417,200 | — | — |
| 2013-07-23 | $9.28 | $10.15 | 3,126,800 | — | — |
| 2013-07-22 | $9.49 | $10.38 | 2,718,000 | — | — |
| 2013-07-19 | $9.45 | $10.34 | 2,760,800 | — | — |
| 2013-07-18 | $9.47 | $10.36 | 6,467,200 | — | — |
| 2013-07-17 | $8.94 | $9.78 | 3,330,400 | — | — |
| 2013-07-16 | $9.06 | $9.91 | 5,393,600 | — | — |
| 2013-07-15 | $9.30 | $10.17 | 2,946,800 | — | — |
| 2013-07-12 | $9.34 | $10.22 | 1,571,200 | — | — |
| 2013-07-11 | $9.39 | $10.26 | 2,261,200 | — | — |
| 2013-07-10 | $8.95 | $9.78 | 2,770,800 | — | — |
| 2013-07-09 | $9.08 | $9.92 | 2,182,400 | — | — |
| 2013-07-08 | $9.06 | $9.90 | 2,201,600 | — | — |
| 2013-07-05 | $9.22 | $10.08 | 3,919,600 | — | — |
| 2013-07-03 | $9.00 | $9.84 | 1,647,200 | — | — |
| 2013-07-02 | $9.04 | $9.89 | 3,398,800 | — | — |
| 2013-07-01 | $9.03 | $9.87 | 2,807,200 | — | — |
| 2013-06-28 | $9.06 | $9.91 | 5,447,600 | — | — |
| 2013-06-27 | $8.96 | $9.80 | 3,372,400 | — | — |
| 2013-06-26 | $8.71 | $9.53 | 5,943,200 | — | — |
| 2013-06-25 | $8.80 | $9.62 | 2,957,200 | — | — |
| 2013-06-24 | $8.48 | $9.27 | 2,955,600 | — | — |
| 2013-06-21 | $8.87 | $9.69 | 4,377,600 | — | — |
| 2013-06-20 | $8.71 | $9.53 | 3,746,800 | — | — |
| 2013-06-19 | $9.12 | $9.97 | 3,190,800 | — | — |
| 2013-06-18 | $9.15 | $10.00 | 2,167,600 | — | — |
| 2013-06-17 | $9.40 | $10.28 | 2,378,400 | — | — |
| 2013-06-14 | $9.46 | $10.34 | 2,739,600 | — | — |
| 2013-06-13 | $9.39 | $10.27 | 4,662,400 | — | — |
| 2013-06-12 | $9.23 | $10.09 | 2,828,000 | — | — |
| 2013-06-11 | $9.22 | $10.08 | 3,026,000 | — | — |
| 2013-06-10 | $9.58 | $10.39 | 2,650,800 | — | — |
| 2013-06-07 | $9.80 | $10.63 | 1,640,800 | — | — |
| 2013-06-06 | $9.77 | $10.59 | 1,573,200 | — | — |
| 2013-06-05 | $9.78 | $10.60 | 1,490,000 | — | — |
| 2013-06-04 | $9.86 | $10.70 | 1,328,800 | — | — |
| 2013-06-03 | $9.86 | $10.70 | 2,085,200 | — | — |
| 2013-05-31 | $10.06 | $10.91 | 4,442,000 | — | — |
| 2013-05-30 | $10.47 | $11.36 | 1,399,600 | — | — |
| 2013-05-29 | $10.38 | $11.26 | 1,796,800 | — | — |
| 2013-05-28 | $10.51 | $11.40 | 2,171,200 | — | — |
| 2013-05-24 | $10.37 | $11.25 | 1,804,800 | — | — |
| 2013-05-23 | $10.37 | $11.24 | 1,602,400 | — | — |
| 2013-05-22 | $10.31 | $11.19 | 1,547,200 | — | — |
| 2013-05-21 | $10.50 | $11.39 | 1,092,800 | — | — |
| 2013-05-20 | $10.60 | $11.50 | 973,200 | — | — |
| 2013-05-17 | $10.75 | $11.66 | 1,402,800 | — | — |
| 2013-05-16 | $10.59 | $11.49 | 2,722,800 | — | — |
| 2013-05-15 | $10.75 | $11.66 | 2,490,800 | — | — |
| 2013-05-14 | $10.61 | $11.51 | 2,133,600 | — | — |
| 2013-05-13 | $10.58 | $11.48 | 1,430,800 | — | — |
| 2013-05-10 | $10.63 | $11.53 | 1,709,600 | — | — |
| 2013-05-09 | $10.54 | $11.43 | 2,223,600 | — | — |
| 2013-05-08 | $10.80 | $11.72 | 2,945,200 | — | — |
| 2013-05-07 | $10.67 | $11.57 | 2,952,000 | — | — |
| 2013-05-06 | $10.49 | $11.38 | 2,778,800 | — | — |
| 2013-05-03 | $10.43 | $11.32 | 3,267,200 | — | — |
| 2013-05-02 | $10.78 | $11.70 | 3,411,200 | — | — |
| 2013-05-01 | $10.56 | $11.46 | 1,614,800 | — | — |
| 2013-04-30 | $10.61 | $11.51 | 5,658,000 | — | — |
| 2013-04-29 | $10.54 | $11.43 | 1,422,000 | — | — |
| 2013-04-26 | $10.54 | $11.43 | 3,706,800 | — | — |
| 2013-04-25 | $10.59 | $11.49 | 3,114,000 | — | — |
| 2013-04-24 | $10.55 | $11.45 | 3,523,200 | — | — |
| 2013-04-23 | $10.35 | $11.23 | 3,742,400 | — | — |
| 2013-04-22 | $10.38 | $11.26 | 3,612,800 | — | — |
| 2013-04-19 | $10.20 | $11.07 | 3,093,200 | — | — |
| 2013-04-18 | $10.03 | $10.88 | 4,231,600 | — | — |
| 2013-04-17 | $9.70 | $10.52 | 4,585,200 | — | — |
| 2013-04-16 | $9.83 | $10.66 | 3,353,600 | — | — |
| 2013-04-15 | $9.55 | $10.36 | 3,011,600 | — | — |
| 2013-04-12 | $9.62 | $10.44 | 1,920,800 | — | — |
| 2013-04-11 | $9.59 | $10.40 | 2,855,200 | — | — |
| 2013-04-10 | $9.51 | $10.31 | 4,142,800 | — | — |
| 2013-04-09 | $9.10 | $9.87 | 2,911,600 | — | — |
| 2013-04-08 | $9.10 | $9.87 | 3,484,800 | — | — |
| 2013-04-05 | $9.05 | $9.81 | 3,230,000 | — | — |
| 2013-04-04 | $9.16 | $9.93 | 3,011,600 | — | — |
| 2013-04-03 | $9.27 | $10.05 | 2,823,600 | — | — |
| 2013-04-02 | $9.39 | $10.18 | 1,358,800 | — | — |
| 2013-04-01 | $9.29 | $10.08 | 1,169,600 | — | — |
| 2013-03-28 | $9.36 | $10.15 | 2,823,200 | — | — |
| 2013-03-27 | $9.20 | $9.98 | 1,372,400 | — | — |
| 2013-03-26 | $9.19 | $9.97 | 1,337,600 | — | — |
| 2013-03-25 | $9.15 | $9.93 | 2,647,600 | — | — |
| 2013-03-22 | $9.13 | $9.90 | 3,729,200 | — | — |
| 2013-03-21 | $9.23 | $10.01 | 3,512,000 | — | — |
| 2013-03-20 | $9.39 | $10.19 | 2,516,800 | — | — |
| 2013-03-19 | $9.54 | $10.35 | 1,661,200 | — | — |
| 2013-03-18 | $9.63 | $10.44 | 3,960,800 | — | — |
| 2013-03-15 | $9.65 | $10.46 | 3,831,200 | — | — |
| 2013-03-14 | $9.78 | $10.61 | 1,775,600 | — | — |
| 2013-03-13 | $9.72 | $10.54 | 1,606,400 | — | — |
| 2013-03-12 | $9.73 | $10.56 | 2,023,200 | — | — |
| 2013-03-11 | $10.07 | $10.92 | 2,211,600 | — | — |
| 2013-03-08 | $10.08 | $10.93 | 2,600,000 | — | — |
| 2013-03-07 | $9.83 | $10.66 | 3,287,200 | — | — |
| 2013-03-06 | $9.44 | $10.24 | 4,048,000 | — | — |
| 2013-03-05 | $9.49 | $10.29 | 3,004,000 | — | — |
| 2013-03-04 | $9.44 | $10.24 | 4,581,600 | — | — |
| 2013-03-01 | $9.54 | $10.35 | 4,516,400 | — | — |
| 2013-02-28 | $9.51 | $10.32 | 3,986,000 | — | — |
| 2013-02-27 | $9.87 | $10.70 | 2,957,600 | — | — |
| 2013-02-26 | $9.81 | $10.64 | 2,800,000 | — | — |
| 2013-02-25 | $9.69 | $10.51 | 1,602,400 | — | — |
| 2013-02-22 | $9.80 | $10.63 | 1,503,200 | — | — |
| 2013-02-21 | $9.75 | $10.57 | 1,861,200 | — | — |
| 2013-02-20 | $10.01 | $10.85 | 2,992,000 | — | — |
| 2013-02-19 | $10.22 | $11.09 | 4,218,800 | — | — |
| 2013-02-15 | $9.96 | $10.81 | 2,501,600 | — | — |
| 2013-02-14 | $9.99 | $10.84 | 3,031,200 | — | — |
| 2013-02-13 | $9.78 | $10.61 | 1,824,400 | — | — |
| 2013-02-12 | $9.81 | $10.64 | 3,178,400 | — | — |
| 2013-02-11 | $9.60 | $10.42 | 2,564,000 | — | — |
| 2013-02-08 | $9.59 | $10.41 | 3,712,800 | — | — |
| 2013-02-07 | $9.53 | $10.34 | 5,836,800 | — | — |
| 2013-02-06 | $9.65 | $10.47 | 4,752,400 | — | — |
| 2013-02-05 | $9.83 | $10.66 | 3,586,400 | — | — |
| 2013-02-04 | $10.03 | $10.88 | 1,890,000 | — | — |
| 2013-02-01 | $10.18 | $11.04 | 3,076,400 | — | — |
| 2013-01-31 | $10.06 | $10.91 | 2,824,000 | — | — |
| 2013-01-30 | $10.20 | $11.06 | 2,305,600 | — | — |
| 2013-01-29 | $10.04 | $10.89 | 2,116,800 | — | — |
| 2013-01-28 | $10.10 | $10.96 | 1,680,400 | — | — |
| 2013-01-25 | $10.20 | $11.07 | 3,944,400 | — | — |
| 2013-01-24 | $10.14 | $11.00 | 1,763,200 | — | — |
| 2013-01-23 | $10.07 | $10.92 | 1,897,600 | — | — |
| 2013-01-22 | $10.07 | $10.93 | 3,762,400 | — | — |
| 2013-01-18 | $9.90 | $10.74 | 4,068,400 | — | — |
| 2013-01-17 | $9.88 | $10.72 | 3,542,400 | — | — |
| 2013-01-16 | $9.91 | $10.75 | 4,006,000 | — | — |
| 2013-01-15 | $10.21 | $11.08 | 5,381,200 | — | — |
| 2013-01-14 | $10.51 | $11.40 | 4,937,600 | — | — |
| 2013-01-11 | $10.18 | $11.05 | 2,678,800 | — | — |
| 2013-01-10 | $10.10 | $10.95 | 2,415,600 | — | — |
| 2013-01-09 | $10.09 | $10.94 | 2,891,600 | — | — |
| 2013-01-08 | $10.01 | $10.86 | 3,144,000 | — | — |
| 2013-01-07 | $10.19 | $11.05 | 2,219,200 | — | — |
| 2013-01-04 | $10.28 | $11.15 | 2,672,800 | — | — |
| 2013-01-03 | $10.23 | $11.09 | 5,320,400 | — | — |
| 2013-01-02 | $10.30 | $11.17 | 4,616,400 | — | — |