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
- 1999-03-11 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 | $7.08 | $8.31 | 2,891,200 | — | — |
| 2013-12-30 | $7.07 | $8.30 | 7,387,200 | — | — |
| 2013-12-27 | $7.28 | $8.55 | 7,729,600 | — | — |
| 2013-12-26 | $7.19 | $8.44 | 7,564,800 | — | — |
| 2013-12-24 | $7.14 | $8.39 | 4,197,600 | — | — |
| 2013-12-23 | $7.11 | $8.35 | 10,514,400 | — | — |
| 2013-12-20 | $7.13 | $8.37 | 10,072,000 | — | — |
| 2013-12-19 | $7.07 | $8.30 | 6,687,200 | — | — |
| 2013-12-18 | $7.03 | $8.25 | 5,307,200 | — | — |
| 2013-12-17 | $6.98 | $8.20 | 4,983,200 | — | — |
| 2013-12-16 | $6.96 | $8.17 | 14,673,600 | — | — |
| 2013-12-13 | $6.80 | $7.98 | 4,420,000 | — | — |
| 2013-12-12 | $6.74 | $7.91 | 5,092,800 | — | — |
| 2013-12-11 | $6.79 | $7.97 | 5,191,200 | — | — |
| 2013-12-10 | $6.88 | $8.09 | 4,281,600 | — | — |
| 2013-12-09 | $6.90 | $8.10 | 6,938,400 | — | — |
| 2013-12-06 | $6.94 | $8.15 | 11,014,400 | — | — |
| 2013-12-05 | $6.73 | $7.91 | 11,063,200 | — | — |
| 2013-12-04 | $6.80 | $7.98 | 8,701,600 | — | — |
| 2013-12-03 | $6.65 | $7.81 | 6,009,600 | — | — |
| 2013-12-02 | $6.70 | $7.86 | 4,955,200 | — | — |
| 2013-11-29 | $6.75 | $7.93 | 3,258,400 | — | — |
| 2013-11-27 | $6.65 | $7.81 | 8,684,800 | — | — |
| 2013-11-26 | $6.70 | $7.87 | 7,948,800 | — | — |
| 2013-11-25 | $6.65 | $7.82 | 8,267,200 | — | — |
| 2013-11-22 | $6.74 | $7.92 | 6,069,600 | — | — |
| 2013-11-21 | $6.69 | $7.86 | 8,172,000 | — | — |
| 2013-11-20 | $6.80 | $7.99 | 5,022,400 | — | — |
| 2013-11-19 | $6.87 | $8.07 | 7,656,800 | — | — |
| 2013-11-18 | $6.92 | $8.13 | 11,124,800 | — | — |
| 2013-11-15 | $6.83 | $8.02 | 9,167,200 | — | — |
| 2013-11-14 | $6.75 | $7.92 | 9,537,600 | — | — |
| 2013-11-13 | $6.69 | $7.85 | 8,049,600 | — | — |
| 2013-11-12 | $6.59 | $7.74 | 6,604,000 | — | — |
| 2013-11-11 | $6.65 | $7.82 | 8,712,000 | — | — |
| 2013-11-08 | $6.71 | $7.88 | 8,208,800 | — | — |
| 2013-11-07 | $6.71 | $7.88 | 12,707,200 | — | — |
| 2013-11-06 | $6.70 | $7.87 | 9,808,000 | — | — |
| 2013-11-05 | $6.62 | $7.77 | 8,869,600 | — | — |
| 2013-11-04 | $6.55 | $7.69 | 9,900,800 | — | — |
| 2013-11-01 | $6.57 | $7.72 | 9,187,200 | — | — |
| 2013-10-31 | $6.63 | $7.79 | 8,773,600 | — | — |
| 2013-10-30 | $6.72 | $7.89 | 9,402,400 | — | — |
| 2013-10-29 | $6.76 | $7.94 | 9,773,600 | — | — |
| 2013-10-28 | $6.74 | $7.92 | 8,571,200 | — | — |
| 2013-10-25 | $6.76 | $7.94 | 7,260,000 | — | — |
| 2013-10-24 | $6.78 | $7.96 | 8,406,400 | — | — |
| 2013-10-23 | $6.77 | $7.95 | 9,793,600 | — | — |
| 2013-10-22 | $6.84 | $8.04 | 5,208,000 | — | — |
| 2013-10-21 | $6.82 | $8.00 | 5,100,800 | — | — |
| 2013-10-18 | $6.77 | $7.95 | 7,632,800 | — | — |
| 2013-10-17 | $6.78 | $7.97 | 9,349,600 | — | — |
| 2013-10-16 | $6.81 | $8.00 | 12,670,400 | — | — |
| 2013-10-15 | $6.85 | $8.04 | 15,183,200 | — | — |
| 2013-10-14 | $6.82 | $7.96 | 12,489,600 | — | — |
| 2013-10-11 | $6.68 | $7.79 | 26,492,800 | — | — |
| 2013-10-10 | $6.29 | $7.34 | 23,995,200 | — | — |
| 2013-10-09 | $6.21 | $7.25 | 28,857,600 | — | — |
| 2013-10-08 | $6.04 | $7.06 | 14,948,000 | — | — |
| 2013-10-07 | $6.18 | $7.21 | 9,141,600 | — | — |
| 2013-10-04 | $6.18 | $7.21 | 10,411,200 | — | — |
| 2013-10-03 | $6.14 | $7.17 | 8,828,000 | — | — |
| 2013-10-02 | $6.11 | $7.14 | 6,960,000 | — | — |
| 2013-10-01 | $6.09 | $7.11 | 8,668,000 | — | — |
| 2013-09-30 | $6.01 | $7.02 | 9,315,200 | — | — |
| 2013-09-27 | $6.08 | $7.10 | 12,384,000 | — | — |
| 2013-09-26 | $6.09 | $7.11 | 6,174,400 | — | — |
| 2013-09-25 | $6.11 | $7.13 | 9,344,000 | — | — |
| 2013-09-24 | $6.08 | $7.09 | 10,110,400 | — | — |
| 2013-09-23 | $6.06 | $7.07 | 9,710,400 | — | — |
| 2013-09-20 | $5.99 | $6.99 | 6,736,800 | — | — |
| 2013-09-19 | $6.06 | $7.08 | 8,500,000 | — | — |
| 2013-09-18 | $6.13 | $7.16 | 12,776,000 | — | — |
| 2013-09-17 | $6.03 | $7.04 | 7,551,200 | — | — |
| 2013-09-16 | $6.01 | $7.02 | 13,084,000 | — | — |
| 2013-09-13 | $6.00 | $7.00 | 8,131,200 | — | — |
| 2013-09-12 | $6.04 | $7.05 | 6,415,200 | — | — |
| 2013-09-11 | $6.11 | $7.13 | 12,148,000 | — | — |
| 2013-09-10 | $6.18 | $7.21 | 14,073,600 | — | — |
| 2013-09-09 | $5.94 | $6.94 | 10,194,400 | — | — |
| 2013-09-06 | $5.83 | $6.80 | 7,712,800 | — | — |
| 2013-09-05 | $5.77 | $6.73 | 10,000,000 | — | — |
| 2013-09-04 | $5.84 | $6.82 | 11,467,200 | — | — |
| 2013-09-03 | $5.68 | $6.63 | 16,940,800 | — | — |
| 2013-08-30 | $5.80 | $6.77 | 6,474,400 | — | — |
| 2013-08-29 | $5.78 | $6.74 | 10,840,000 | — | — |
| 2013-08-28 | $5.81 | $6.78 | 12,475,200 | — | — |
| 2013-08-27 | $5.80 | $6.78 | 17,284,800 | — | — |
| 2013-08-26 | $5.94 | $6.94 | 8,627,200 | — | — |
| 2013-08-23 | $5.95 | $6.95 | 11,412,800 | — | — |
| 2013-08-22 | $5.86 | $6.84 | 12,529,600 | — | — |
| 2013-08-21 | $5.80 | $6.77 | 15,485,600 | — | — |
| 2013-08-20 | $5.93 | $6.93 | 9,004,000 | — | — |
| 2013-08-19 | $5.97 | $6.97 | 13,046,400 | — | — |
| 2013-08-16 | $6.05 | $7.07 | 8,724,800 | — | — |
| 2013-08-15 | $6.11 | $7.14 | 10,856,000 | — | — |
| 2013-08-14 | $6.26 | $7.31 | 10,968,000 | — | — |
| 2013-08-13 | $6.30 | $7.36 | 10,289,600 | — | — |
| 2013-08-12 | $6.19 | $7.23 | 13,430,400 | — | — |
| 2013-08-09 | $6.19 | $7.23 | 7,281,600 | — | — |
| 2013-08-08 | $6.21 | $7.25 | 11,498,400 | — | — |
| 2013-08-07 | $6.06 | $7.07 | 10,292,800 | — | — |
| 2013-08-06 | $6.13 | $7.16 | 12,329,600 | — | — |
| 2013-08-05 | $6.22 | $7.26 | 8,533,600 | — | — |
| 2013-08-02 | $6.21 | $7.25 | 7,286,400 | — | — |
| 2013-08-01 | $6.23 | $7.27 | 14,030,400 | — | — |
| 2013-07-31 | $6.21 | $7.25 | 13,839,200 | — | — |
| 2013-07-30 | $6.21 | $7.25 | 10,184,000 | — | — |
| 2013-07-29 | $6.22 | $7.27 | 10,208,800 | — | — |
| 2013-07-26 | $6.23 | $7.28 | 8,124,800 | — | — |
| 2013-07-25 | $6.24 | $7.29 | 17,367,200 | — | — |
| 2013-07-24 | $6.20 | $7.23 | 12,582,400 | — | — |
| 2013-07-23 | $6.09 | $7.11 | 12,320,800 | — | — |
| 2013-07-22 | $6.13 | $7.15 | 20,015,200 | — | — |
| 2013-07-19 | $5.97 | $6.97 | 10,541,600 | — | — |
| 2013-07-18 | $5.95 | $6.95 | 12,362,400 | — | — |
| 2013-07-17 | $5.85 | $6.83 | 8,106,400 | — | — |
| 2013-07-16 | $5.80 | $6.78 | 9,394,400 | — | — |
| 2013-07-15 | $5.79 | $6.76 | 12,495,200 | — | — |
| 2013-07-12 | $5.77 | $6.74 | 45,884,000 | — | — |
| 2013-07-11 | $5.51 | $6.43 | 24,170,400 | — | — |
| 2013-07-10 | $5.32 | $6.21 | 18,836,000 | — | — |
| 2013-07-09 | $5.26 | $6.15 | 16,056,800 | — | — |
| 2013-07-08 | $5.19 | $6.06 | 11,712,800 | — | — |
| 2013-07-05 | $5.14 | $6.00 | 10,265,600 | — | — |
| 2013-07-03 | $5.07 | $5.92 | 7,876,800 | — | — |
| 2013-07-02 | $5.06 | $5.91 | 9,675,200 | — | — |
| 2013-07-01 | $5.13 | $5.99 | 15,844,800 | — | — |
| 2013-06-28 | $5.15 | $6.01 | 15,176,000 | — | — |
| 2013-06-27 | $5.17 | $6.04 | 11,007,200 | — | — |
| 2013-06-26 | $5.03 | $5.88 | 14,958,400 | — | — |
| 2013-06-25 | $5.03 | $5.88 | 13,628,800 | — | — |
| 2013-06-24 | $4.90 | $5.72 | 16,530,400 | — | — |
| 2013-06-21 | $5.02 | $5.86 | 12,132,000 | — | — |
| 2013-06-20 | $4.98 | $5.81 | 14,113,600 | — | — |
| 2013-06-19 | $5.12 | $5.98 | 8,461,600 | — | — |
| 2013-06-18 | $5.20 | $6.07 | 12,195,200 | — | — |
| 2013-06-17 | $5.28 | $6.17 | 16,632,000 | — | — |
| 2013-06-14 | $5.26 | $6.14 | 18,472,000 | — | — |
| 2013-06-13 | $5.21 | $6.08 | 11,985,600 | — | — |
| 2013-06-12 | $5.22 | $6.10 | 12,741,600 | — | — |
| 2013-06-11 | $5.33 | $6.22 | 12,004,000 | — | — |
| 2013-06-10 | $5.39 | $6.30 | 12,502,400 | — | — |
| 2013-06-07 | $5.38 | $6.28 | 11,385,600 | — | — |
| 2013-06-06 | $5.34 | $6.24 | 7,180,000 | — | — |
| 2013-06-05 | $5.33 | $6.23 | 10,105,600 | — | — |
| 2013-06-04 | $5.46 | $6.38 | 10,470,400 | — | — |
| 2013-06-03 | $5.43 | $6.34 | 27,531,200 | — | — |
| 2013-05-31 | $5.22 | $6.09 | 15,120,000 | — | — |
| 2013-05-30 | $5.22 | $6.09 | 8,091,200 | — | — |
| 2013-05-29 | $5.18 | $6.05 | 11,708,800 | — | — |
| 2013-05-28 | $5.31 | $6.13 | 11,255,200 | — | — |
| 2013-05-24 | $5.23 | $6.03 | 7,212,800 | — | — |
| 2013-05-23 | $5.31 | $6.12 | 12,016,800 | — | — |
| 2013-05-22 | $5.38 | $6.21 | 16,289,600 | — | — |
| 2013-05-21 | $5.44 | $6.28 | 14,695,200 | — | — |
| 2013-05-20 | $5.39 | $6.22 | 10,489,600 | — | — |
| 2013-05-17 | $5.42 | $6.25 | 10,261,600 | — | — |
| 2013-05-16 | $5.34 | $6.16 | 9,288,000 | — | — |
| 2013-05-15 | $5.31 | $6.13 | 11,602,400 | — | — |
| 2013-05-14 | $5.36 | $6.19 | 7,678,400 | — | — |
| 2013-05-13 | $5.35 | $6.17 | 10,200,800 | — | — |
| 2013-05-10 | $5.36 | $6.18 | 14,152,800 | — | — |
| 2013-05-09 | $5.41 | $6.24 | 8,533,600 | — | — |
| 2013-05-08 | $5.48 | $6.32 | 14,962,400 | — | — |
| 2013-05-07 | $5.49 | $6.34 | 21,380,800 | — | — |
| 2013-05-06 | $5.40 | $6.23 | 8,788,800 | — | — |
| 2013-05-03 | $5.42 | $6.26 | 15,948,800 | — | — |
| 2013-05-02 | $5.32 | $6.14 | 23,523,200 | — | — |
| 2013-05-01 | $5.19 | $5.99 | 18,728,800 | — | — |
| 2013-04-30 | $5.22 | $6.02 | 13,922,400 | — | — |
| 2013-04-29 | $5.10 | $5.89 | 17,211,200 | — | — |
| 2013-04-26 | $5.01 | $5.78 | 23,578,400 | — | — |
| 2013-04-25 | $5.11 | $5.89 | 13,466,400 | — | — |
| 2013-04-24 | $5.10 | $5.89 | 20,673,600 | — | — |
| 2013-04-23 | $5.15 | $5.94 | 19,844,800 | — | — |
| 2013-04-22 | $5.16 | $5.96 | 19,756,000 | — | — |
| 2013-04-19 | $5.22 | $6.02 | 25,348,800 | — | — |
| 2013-04-18 | $5.16 | $5.95 | 23,293,600 | — | — |
| 2013-04-17 | $5.24 | $6.04 | 27,891,200 | — | — |
| 2013-04-16 | $5.35 | $6.17 | 21,743,200 | — | — |
| 2013-04-15 | $5.21 | $6.02 | 47,242,400 | — | — |
| 2013-04-12 | $5.39 | $6.22 | 147,591,200 | — | — |
| 2013-04-11 | $6.79 | $7.84 | 28,821,600 | — | — |
| 2013-04-10 | $6.63 | $7.64 | 21,496,800 | — | — |
| 2013-04-09 | $6.44 | $7.43 | 12,257,600 | — | — |
| 2013-04-08 | $6.48 | $7.47 | 8,540,800 | — | — |
| 2013-04-05 | $6.50 | $7.51 | 7,568,000 | — | — |
| 2013-04-04 | $6.57 | $7.58 | 11,880,000 | — | — |
| 2013-04-03 | $6.71 | $7.74 | 11,544,800 | — | — |
| 2013-04-02 | $6.78 | $7.82 | 11,604,800 | — | — |
| 2013-04-01 | $6.66 | $7.69 | 8,900,000 | — | — |
| 2013-03-28 | $6.74 | $7.78 | 15,614,400 | — | — |
| 2013-03-27 | $6.59 | $7.61 | 7,021,600 | — | — |
| 2013-03-26 | $6.58 | $7.59 | 10,312,000 | — | — |
| 2013-03-25 | $6.54 | $7.54 | 11,732,800 | — | — |
| 2013-03-22 | $6.55 | $7.55 | 11,024,800 | — | — |
| 2013-03-21 | $6.53 | $7.53 | 10,025,600 | — | — |
| 2013-03-20 | $6.68 | $7.71 | 12,523,200 | — | — |
| 2013-03-19 | $6.57 | $7.58 | 9,968,800 | — | — |
| 2013-03-18 | $6.65 | $7.68 | 10,348,000 | — | — |
| 2013-03-15 | $6.70 | $7.73 | 16,872,000 | — | — |
| 2013-03-14 | $6.66 | $7.68 | 8,564,800 | — | — |
| 2013-03-13 | $6.62 | $7.64 | 9,956,800 | — | — |
| 2013-03-12 | $6.60 | $7.61 | 16,584,000 | — | — |
| 2013-03-11 | $6.79 | $7.84 | 10,492,800 | — | — |
| 2013-03-08 | $6.88 | $7.94 | 13,263,200 | — | — |
| 2013-03-07 | $6.84 | $7.89 | 13,711,200 | — | — |
| 2013-03-06 | $6.85 | $7.90 | 12,100,800 | — | — |
| 2013-03-05 | $6.77 | $7.81 | 14,852,000 | — | — |
| 2013-03-04 | $6.70 | $7.73 | 15,255,200 | — | — |
| 2013-03-01 | $6.75 | $7.78 | 19,460,000 | — | — |
| 2013-02-28 | $6.74 | $7.78 | 12,796,000 | — | — |
| 2013-02-27 | $6.82 | $7.87 | 18,100,000 | — | — |
| 2013-02-26 | $6.81 | $7.86 | 11,912,800 | — | — |
| 2013-02-25 | $6.82 | $7.87 | 32,092,000 | — | — |
| 2013-02-22 | $6.69 | $7.71 | 25,981,600 | — | — |
| 2013-02-21 | $6.40 | $7.38 | 10,192,000 | — | — |
| 2013-02-20 | $6.49 | $7.49 | 10,896,000 | — | — |
| 2013-02-19 | $6.53 | $7.54 | 11,012,000 | — | — |
| 2013-02-15 | $6.43 | $7.41 | 8,745,600 | — | — |
| 2013-02-14 | $6.45 | $7.45 | 10,006,400 | — | — |
| 2013-02-13 | $6.52 | $7.53 | 10,870,400 | — | — |
| 2013-02-12 | $6.44 | $7.44 | 11,654,400 | — | — |
| 2013-02-11 | $6.39 | $7.37 | 18,534,400 | — | — |
| 2013-02-08 | $6.55 | $7.56 | 8,854,400 | — | — |
| 2013-02-07 | $6.53 | $7.53 | 17,053,600 | — | — |
| 2013-02-06 | $6.61 | $7.63 | 17,643,200 | — | — |
| 2013-02-05 | $6.58 | $7.59 | 17,015,200 | — | — |
| 2013-02-04 | $6.49 | $7.49 | 17,114,400 | — | — |
| 2013-02-01 | $6.60 | $7.62 | 13,364,800 | — | — |
| 2013-01-31 | $6.59 | $7.60 | 15,996,800 | — | — |
| 2013-01-30 | $6.60 | $7.62 | 13,819,200 | — | — |
| 2013-01-29 | $6.56 | $7.57 | 8,425,600 | — | — |
| 2013-01-28 | $6.53 | $7.53 | 9,394,400 | — | — |
| 2013-01-25 | $6.58 | $7.60 | 12,723,200 | — | — |
| 2013-01-24 | $6.58 | $7.59 | 14,543,200 | — | — |
| 2013-01-23 | $6.63 | $7.65 | 20,025,600 | — | — |
| 2013-01-22 | $6.50 | $7.50 | 11,625,600 | — | — |
| 2013-01-18 | $6.53 | $7.53 | 9,644,000 | — | — |
| 2013-01-17 | $6.52 | $7.52 | 15,685,600 | — | — |
| 2013-01-16 | $6.42 | $7.40 | 13,844,000 | — | — |
| 2013-01-15 | $6.38 | $7.36 | 29,895,200 | — | — |
| 2013-01-14 | $6.49 | $7.49 | 39,931,200 | — | — |
| 2013-01-11 | $6.53 | $7.53 | 118,329,600 | — | — |
| 2013-01-10 | $5.49 | $6.34 | 33,850,400 | — | — |
| 2013-01-09 | $5.34 | $6.16 | 26,828,800 | — | — |
| 2013-01-08 | $5.32 | $6.13 | 19,768,800 | — | — |
| 2013-01-07 | $5.41 | $6.24 | 14,556,800 | — | — |
| 2013-01-04 | $5.34 | $6.16 | 17,388,000 | — | — |
| 2013-01-03 | $5.43 | $6.27 | 15,911,200 | — | — |
| 2013-01-02 | $5.36 | $6.18 | 13,629,600 | — | — |