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
- 2006-03-31 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 | $14.71 | $24.02 | 15,563,900 | — | — |
| 2013-12-30 | $14.17 | $23.14 | 8,902,600 | — | — |
| 2013-12-27 | $13.45 | $21.96 | 4,162,100 | — | — |
| 2013-12-26 | $13.53 | $22.09 | 6,021,500 | — | — |
| 2013-12-24 | $13.55 | $22.13 | 5,868,900 | — | — |
| 2013-12-23 | $13.12 | $21.42 | 8,781,400 | — | — |
| 2013-12-20 | $13.44 | $21.95 | 15,324,800 | — | — |
| 2013-12-19 | $12.70 | $20.74 | 12,346,300 | — | — |
| 2013-12-18 | $12.06 | $19.69 | 9,801,800 | — | — |
| 2013-12-17 | $12.13 | $19.81 | 11,433,000 | — | — |
| 2013-12-16 | $11.82 | $19.30 | 19,963,800 | — | — |
| 2013-12-13 | $10.96 | $17.90 | 4,521,100 | — | — |
| 2013-12-12 | $10.96 | $17.90 | 5,566,800 | — | — |
| 2013-12-11 | $11.14 | $18.19 | 15,597,100 | — | — |
| 2013-12-10 | $11.02 | $17.99 | 6,249,800 | — | — |
| 2013-12-09 | $10.44 | $17.05 | 3,907,800 | — | — |
| 2013-12-06 | $10.65 | $17.39 | 5,379,400 | — | — |
| 2013-12-05 | $10.89 | $17.78 | 12,005,700 | — | — |
| 2013-12-04 | $10.96 | $17.90 | 12,589,400 | — | — |
| 2013-12-03 | $10.29 | $16.80 | 5,365,000 | — | — |
| 2013-12-02 | $10.01 | $16.34 | 4,705,800 | — | — |
| 2013-11-29 | $10.00 | $16.33 | 6,093,200 | — | — |
| 2013-11-27 | $10.38 | $16.95 | 14,212,600 | — | — |
| 2013-11-26 | $9.43 | $15.40 | 2,846,200 | — | — |
| 2013-11-25 | $9.27 | $15.14 | 2,717,900 | — | — |
| 2013-11-22 | $9.43 | $15.40 | 4,698,300 | — | — |
| 2013-11-21 | $9.16 | $14.96 | 3,739,200 | — | — |
| 2013-11-20 | $9.20 | $15.02 | 4,276,600 | — | — |
| 2013-11-19 | $9.36 | $15.28 | 6,374,100 | — | — |
| 2013-11-18 | $9.14 | $14.92 | 4,710,100 | — | — |
| 2013-11-15 | $9.20 | $15.02 | 4,411,800 | — | — |
| 2013-11-14 | $9.33 | $15.23 | 3,189,100 | — | — |
| 2013-11-13 | $9.43 | $15.40 | 4,927,100 | — | — |
| 2013-11-12 | $9.15 | $14.94 | 4,552,500 | — | — |
| 2013-11-11 | $9.33 | $15.23 | 8,024,200 | — | — |
| 2013-11-08 | $8.75 | $14.29 | 8,755,500 | — | — |
| 2013-11-07 | $8.51 | $13.90 | 14,999,100 | — | — |
| 2013-11-06 | $9.47 | $15.46 | 7,948,500 | — | — |
| 2013-11-05 | $9.92 | $16.20 | 4,135,100 | — | — |
| 2013-11-04 | $10.11 | $16.51 | 7,062,800 | — | — |
| 2013-11-01 | $9.52 | $15.54 | 6,147,400 | — | — |
| 2013-10-31 | $9.68 | $15.81 | 6,847,600 | — | — |
| 2013-10-30 | $10.16 | $16.59 | 5,958,600 | — | — |
| 2013-10-29 | $10.30 | $16.82 | 9,978,500 | — | — |
| 2013-10-28 | $9.64 | $15.74 | 11,294,900 | — | — |
| 2013-10-25 | $9.54 | $15.58 | 5,990,700 | — | — |
| 2013-10-24 | $9.68 | $15.81 | 10,271,100 | — | — |
| 2013-10-23 | $9.93 | $16.21 | 6,624,900 | — | — |
| 2013-10-22 | $10.22 | $16.69 | 10,351,900 | — | — |
| 2013-10-21 | $10.40 | $16.98 | 17,979,800 | — | — |
| 2013-10-18 | $10.69 | $17.46 | 8,888,900 | — | — |
| 2013-10-17 | $10.29 | $16.80 | 4,670,200 | — | — |
| 2013-10-16 | $10.40 | $16.98 | 5,723,500 | — | — |
| 2013-10-15 | $10.48 | $17.11 | 6,139,700 | — | — |
| 2013-10-14 | $10.68 | $17.44 | 5,319,100 | — | — |
| 2013-10-11 | $10.69 | $17.46 | 5,691,800 | — | — |
| 2013-10-10 | $10.82 | $17.67 | 8,631,500 | — | — |
| 2013-10-09 | $10.21 | $16.67 | 8,824,700 | — | — |
| 2013-10-08 | $10.08 | $16.46 | 9,663,600 | — | — |
| 2013-10-07 | $10.61 | $17.32 | 5,618,100 | — | — |
| 2013-10-04 | $10.94 | $17.86 | 10,076,400 | — | — |
| 2013-10-03 | $10.79 | $17.62 | 13,902,100 | — | — |
| 2013-10-02 | $11.02 | $17.99 | 9,313,600 | — | — |
| 2013-10-01 | $10.53 | $17.19 | 8,055,100 | — | — |
| 2013-09-30 | $10.00 | $16.33 | 9,582,400 | — | — |
| 2013-09-27 | $9.72 | $15.87 | 9,639,300 | — | — |
| 2013-09-26 | $10.15 | $16.57 | 5,699,500 | — | — |
| 2013-09-25 | $10.14 | $16.56 | 8,660,300 | — | — |
| 2013-09-24 | $10.42 | $17.01 | 9,768,600 | — | — |
| 2013-09-23 | $10.47 | $17.10 | 21,343,200 | — | — |
| 2013-09-20 | $10.76 | $17.57 | 23,713,700 | — | — |
| 2013-09-19 | $10.04 | $16.39 | 17,962,900 | — | — |
| 2013-09-18 | $9.72 | $15.87 | 21,564,800 | — | — |
| 2013-09-17 | $9.11 | $14.88 | 13,155,700 | — | — |
| 2013-09-16 | $8.69 | $14.19 | 9,745,500 | — | — |
| 2013-09-13 | $8.79 | $14.35 | 11,066,800 | — | — |
| 2013-09-12 | $8.67 | $14.16 | 14,785,200 | — | — |
| 2013-09-11 | $9.18 | $14.99 | 26,885,500 | — | — |
| 2013-09-10 | $8.47 | $13.83 | 8,690,300 | — | — |
| 2013-09-09 | $8.11 | $13.24 | 10,392,400 | — | — |
| 2013-09-06 | $8.08 | $13.19 | 27,870,400 | — | — |
| 2013-09-05 | $8.62 | $14.08 | 38,250,100 | — | — |
| 2013-09-04 | $7.35 | $12.00 | 28,092,400 | — | — |
| 2013-09-03 | $6.48 | $10.58 | 8,512,200 | — | — |
| 2013-08-30 | $6.07 | $9.91 | 2,553,400 | — | — |
| 2013-08-29 | $6.17 | $10.07 | 5,409,700 | — | — |
| 2013-08-28 | $5.91 | $9.65 | 2,703,800 | — | — |
| 2013-08-27 | $5.79 | $9.45 | 4,908,800 | — | — |
| 2013-08-26 | $6.06 | $9.90 | 2,802,100 | — | — |
| 2013-08-23 | $6.11 | $9.98 | 3,267,300 | — | — |
| 2013-08-22 | $6.14 | $10.03 | 4,483,700 | — | — |
| 2013-08-21 | $5.93 | $9.68 | 6,908,100 | — | — |
| 2013-08-20 | $5.89 | $9.62 | 8,339,200 | — | — |
| 2013-08-19 | $5.78 | $9.44 | 8,352,700 | — | — |
| 2013-08-16 | $6.08 | $9.93 | 4,303,600 | — | — |
| 2013-08-15 | $6.12 | $9.99 | 14,269,400 | — | — |
| 2013-08-14 | $6.70 | $10.94 | 11,816,800 | — | — |
| 2013-08-13 | $6.67 | $10.89 | 4,774,800 | — | — |
| 2013-08-12 | $6.72 | $10.97 | 5,626,100 | — | — |
| 2013-08-09 | $6.65 | $10.86 | 5,276,400 | — | — |
| 2013-08-08 | $6.64 | $10.84 | 4,193,500 | — | — |
| 2013-08-07 | $6.62 | $10.81 | 11,494,500 | — | — |
| 2013-08-06 | $6.99 | $11.41 | 14,058,500 | — | — |
| 2013-08-05 | $6.41 | $10.47 | 5,159,800 | — | — |
| 2013-08-02 | $6.57 | $10.73 | 4,682,600 | — | — |
| 2013-08-01 | $6.55 | $10.70 | 4,762,800 | — | — |
| 2013-07-31 | $6.51 | $10.63 | 12,289,900 | — | — |
| 2013-07-30 | $6.82 | $11.14 | 7,781,500 | — | — |
| 2013-07-29 | $7.18 | $11.72 | 4,958,100 | — | — |
| 2013-07-26 | $7.30 | $11.92 | 6,296,800 | — | — |
| 2013-07-25 | $7.33 | $11.97 | 9,298,000 | — | — |
| 2013-07-24 | $7.59 | $12.39 | 14,520,300 | — | — |
| 2013-07-23 | $7.27 | $11.87 | 28,604,500 | — | — |
| 2013-07-22 | $6.74 | $11.01 | 38,570,000 | — | — |
| 2013-07-19 | $5.17 | $8.44 | 3,711,100 | — | — |
| 2013-07-18 | $5.35 | $8.74 | 2,299,300 | — | — |
| 2013-07-17 | $5.39 | $8.80 | 3,487,200 | — | — |
| 2013-07-16 | $5.70 | $8.90 | 6,809,700 | — | — |
| 2013-07-15 | $6.02 | $9.40 | 6,925,300 | — | — |
| 2013-07-12 | $5.64 | $8.81 | 4,511,900 | — | — |
| 2013-07-11 | $5.19 | $8.10 | 3,097,300 | — | — |
| 2013-07-10 | $5.24 | $8.18 | 3,229,100 | — | — |
| 2013-07-09 | $5.40 | $8.43 | 3,125,300 | — | — |
| 2013-07-08 | $5.49 | $8.57 | 2,507,900 | — | — |
| 2013-07-05 | $5.69 | $8.88 | 3,126,200 | — | — |
| 2013-07-03 | $5.50 | $8.59 | 1,393,200 | — | — |
| 2013-07-02 | $5.46 | $8.52 | 3,256,100 | — | — |
| 2013-07-01 | $5.55 | $8.66 | 4,762,100 | — | — |
| 2013-06-28 | $5.22 | $8.15 | 4,803,300 | — | — |
| 2013-06-27 | $5.34 | $8.34 | 4,954,400 | — | — |
| 2013-06-26 | $5.46 | $8.52 | 7,495,900 | — | — |
| 2013-06-25 | $4.91 | $7.67 | 3,776,800 | — | — |
| 2013-06-24 | $4.87 | $7.60 | 7,669,800 | — | — |
| 2013-06-21 | $5.06 | $7.90 | 5,995,800 | — | — |
| 2013-06-20 | $5.23 | $8.17 | 4,681,400 | — | — |
| 2013-06-19 | $5.55 | $8.66 | 3,187,100 | — | — |
| 2013-06-18 | $5.61 | $8.76 | 4,496,600 | — | — |
| 2013-06-17 | $5.65 | $8.82 | 8,673,600 | — | — |
| 2013-06-14 | $5.39 | $8.42 | 23,841,700 | — | — |
| 2013-06-13 | $5.85 | $9.13 | 7,453,700 | — | — |
| 2013-06-12 | $6.21 | $9.70 | 2,684,500 | — | — |
| 2013-06-11 | $6.52 | $10.18 | 2,322,900 | — | — |
| 2013-06-10 | $6.87 | $10.73 | 1,463,200 | — | — |
| 2013-06-07 | $6.82 | $10.65 | 2,124,400 | — | — |
| 2013-06-06 | $6.61 | $10.32 | 3,358,100 | — | — |
| 2013-06-05 | $6.80 | $10.62 | 2,223,800 | — | — |
| 2013-06-04 | $6.98 | $10.90 | 2,286,900 | — | — |
| 2013-06-03 | $7.13 | $11.13 | 2,958,400 | — | — |
| 2013-05-31 | $7.20 | $11.24 | 5,764,700 | — | — |
| 2013-05-30 | $7.44 | $11.62 | 7,034,800 | — | — |
| 2013-05-29 | $6.66 | $10.40 | 2,621,600 | — | — |
| 2013-05-28 | $6.81 | $10.63 | 4,534,500 | — | — |
| 2013-05-24 | $7.00 | $10.93 | 2,059,700 | — | — |
| 2013-05-23 | $7.15 | $11.16 | 4,298,800 | — | — |
| 2013-05-22 | $7.00 | $10.93 | 3,038,300 | — | — |
| 2013-05-21 | $7.30 | $11.40 | 4,799,700 | — | — |
| 2013-05-20 | $7.67 | $11.97 | 3,229,700 | — | — |
| 2013-05-17 | $7.57 | $11.82 | 3,343,200 | — | — |
| 2013-05-16 | $7.60 | $11.87 | 8,447,300 | — | — |
| 2013-05-15 | $7.71 | $12.04 | 13,668,100 | — | — |
| 2013-05-14 | $6.89 | $10.76 | 6,428,500 | — | — |
| 2013-05-13 | $6.44 | $10.05 | 2,539,100 | — | — |
| 2013-05-10 | $6.33 | $9.88 | 3,339,000 | — | — |
| 2013-05-09 | $6.42 | $10.02 | 3,038,500 | — | — |
| 2013-05-08 | $6.40 | $9.99 | 5,050,000 | — | — |
| 2013-05-07 | $6.55 | $10.23 | 15,513,100 | — | — |
| 2013-05-06 | $6.00 | $9.37 | 14,396,600 | — | — |
| 2013-05-03 | $6.61 | $10.32 | 9,177,700 | — | — |
| 2013-05-02 | $5.95 | $9.29 | 6,684,400 | — | — |
| 2013-05-01 | $5.47 | $8.54 | 4,045,600 | — | — |
| 2013-04-30 | $5.50 | $8.59 | 3,272,800 | — | — |
| 2013-04-29 | $5.61 | $8.76 | 7,077,900 | — | — |
| 2013-04-26 | $5.33 | $8.32 | 1,556,900 | — | — |
| 2013-04-25 | $5.46 | $8.52 | 2,684,100 | — | — |
| 2013-04-24 | $5.48 | $8.56 | 2,787,500 | — | — |
| 2013-04-23 | $5.39 | $8.42 | 8,182,200 | — | — |
| 2013-04-22 | $5.50 | $8.59 | 4,294,500 | — | — |
| 2013-04-19 | $5.50 | $8.59 | 5,641,100 | — | — |
| 2013-04-18 | $5.86 | $9.15 | 4,970,800 | — | — |
| 2013-04-17 | $6.25 | $9.76 | 4,049,200 | — | — |
| 2013-04-16 | $6.43 | $10.04 | 7,091,000 | — | — |
| 2013-04-15 | $5.86 | $9.15 | 3,698,400 | — | — |
| 2013-04-12 | $5.87 | $9.16 | 5,688,700 | — | — |
| 2013-04-11 | $6.26 | $9.77 | 2,731,000 | — | — |
| 2013-04-10 | $6.20 | $9.68 | 6,039,500 | — | — |
| 2013-04-09 | $6.06 | $9.46 | 13,311,500 | — | — |
| 2013-04-08 | $5.81 | $9.07 | 5,235,100 | — | — |
| 2013-04-05 | $5.39 | $8.42 | 1,829,900 | — | — |
| 2013-04-04 | $5.37 | $8.38 | 2,450,900 | — | — |
| 2013-04-03 | $5.32 | $8.31 | 3,069,600 | — | — |
| 2013-04-02 | $5.54 | $8.65 | 7,608,200 | — | — |
| 2013-04-01 | $5.09 | $7.95 | 5,176,000 | — | — |
| 2013-03-28 | $5.43 | $8.48 | 9,842,400 | — | — |
| 2013-03-27 | $4.59 | $7.17 | 1,620,800 | — | — |
| 2013-03-26 | $4.68 | $7.31 | 4,846,900 | — | — |
| 2013-03-25 | $4.36 | $6.81 | 2,060,600 | — | — |
| 2013-03-22 | $4.22 | $6.59 | 911,500 | — | — |
| 2013-03-21 | $4.17 | $6.51 | 1,093,200 | — | — |
| 2013-03-20 | $4.29 | $6.70 | 4,015,700 | — | — |
| 2013-03-19 | $4.04 | $6.31 | 1,208,900 | — | — |
| 2013-03-18 | $4.06 | $6.34 | 1,583,500 | — | — |
| 2013-03-15 | $4.21 | $6.57 | 3,248,200 | — | — |
| 2013-03-14 | $3.92 | $6.12 | 2,106,100 | — | — |
| 2013-03-13 | $3.96 | $6.18 | 2,783,100 | — | — |
| 2013-03-12 | $4.17 | $6.51 | 4,337,800 | — | — |
| 2013-03-11 | $4.57 | $7.13 | 5,202,300 | — | — |
| 2013-03-08 | $4.41 | $6.89 | 4,915,300 | — | — |
| 2013-03-07 | $4.15 | $6.48 | 11,511,400 | — | — |
| 2013-03-06 | $3.80 | $5.93 | 5,342,200 | — | — |
| 2013-03-05 | $4.06 | $6.34 | 18,272,200 | — | — |
| 2013-03-04 | $3.44 | $5.37 | 860,200 | — | — |
| 2013-03-01 | $3.48 | $5.43 | 2,662,600 | — | — |
| 2013-02-28 | $3.22 | $5.03 | 1,546,500 | — | — |
| 2013-02-27 | $3.02 | $4.71 | 309,700 | — | — |
| 2013-02-26 | $3.03 | $4.73 | 426,200 | — | — |
| 2013-02-25 | $3.01 | $4.70 | 434,900 | — | — |
| 2013-02-22 | $3.03 | $4.73 | 307,400 | — | — |
| 2013-02-21 | $3.00 | $4.68 | 395,700 | — | — |
| 2013-02-20 | $3.05 | $4.76 | 765,300 | — | — |
| 2013-02-19 | $2.98 | $4.65 | 658,700 | — | — |
| 2013-02-15 | $2.87 | $4.48 | 243,600 | — | — |
| 2013-02-14 | $2.92 | $4.56 | 297,900 | — | — |
| 2013-02-13 | $3.00 | $4.68 | 256,100 | — | — |
| 2013-02-12 | $3.02 | $4.71 | 347,000 | — | — |
| 2013-02-11 | $3.04 | $4.75 | 689,300 | — | — |
| 2013-02-08 | $2.87 | $4.48 | 241,900 | — | — |
| 2013-02-07 | $2.83 | $4.42 | 489,400 | — | — |
| 2013-02-06 | $2.91 | $4.54 | 294,200 | — | — |
| 2013-02-05 | $2.85 | $4.45 | 207,500 | — | — |
| 2013-02-04 | $2.88 | $4.50 | 260,400 | — | — |
| 2013-02-01 | $2.91 | $4.54 | 504,200 | — | — |
| 2013-01-31 | $2.95 | $4.61 | 548,400 | — | — |
| 2013-01-30 | $2.94 | $4.59 | 918,900 | — | — |
| 2013-01-29 | $2.64 | $4.12 | 1,365,700 | — | — |
| 2013-01-28 | $2.90 | $4.53 | 735,100 | — | — |
| 2013-01-25 | $3.02 | $4.71 | 220,000 | — | — |
| 2013-01-24 | $2.99 | $4.67 | 439,400 | — | — |
| 2013-01-23 | $3.00 | $4.68 | 531,700 | — | — |
| 2013-01-22 | $3.13 | $4.89 | 908,000 | — | — |
| 2013-01-18 | $3.01 | $4.70 | 1,101,400 | — | — |
| 2013-01-17 | $3.12 | $4.87 | 884,900 | — | — |
| 2013-01-16 | $3.21 | $5.01 | 1,659,600 | — | — |
| 2013-01-15 | $3.07 | $4.79 | 1,267,600 | — | — |
| 2013-01-14 | $2.89 | $4.51 | 469,400 | — | — |
| 2013-01-11 | $2.91 | $4.54 | 1,162,800 | — | — |
| 2013-01-10 | $2.91 | $4.54 | 885,500 | — | — |
| 2013-01-09 | $2.92 | $4.56 | 1,450,800 | — | — |
| 2013-01-08 | $2.74 | $4.28 | 205,300 | — | — |
| 2013-01-07 | $2.72 | $4.25 | 291,500 | — | — |
| 2013-01-04 | $2.76 | $4.31 | 234,700 | — | — |
| 2013-01-03 | $2.77 | $4.32 | 862,000 | — | — |
| 2013-01-02 | $2.79 | $4.36 | 2,126,600 | — | — |