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
- 2002-04-12 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 | $8.54 | $8.54 | 2,569,500 | — | — |
| 2013-12-30 | $8.47 | $8.47 | 2,671,900 | — | — |
| 2013-12-27 | $8.43 | $8.43 | 2,593,900 | — | — |
| 2013-12-26 | $8.58 | $8.58 | 1,837,200 | — | — |
| 2013-12-24 | $8.64 | $8.64 | 1,222,300 | — | — |
| 2013-12-23 | $8.55 | $8.55 | 2,532,100 | — | — |
| 2013-12-20 | $8.57 | $8.57 | 3,872,000 | — | — |
| 2013-12-19 | $8.47 | $8.47 | 3,007,300 | — | — |
| 2013-12-18 | $8.55 | $8.55 | 6,232,300 | — | — |
| 2013-12-17 | $8.49 | $8.49 | 6,571,900 | — | — |
| 2013-12-16 | $8.80 | $8.80 | 5,901,200 | — | — |
| 2013-12-13 | $8.75 | $8.75 | 7,166,800 | — | — |
| 2013-12-12 | $8.77 | $8.77 | 7,951,100 | — | — |
| 2013-12-11 | $8.36 | $8.36 | 8,629,800 | — | — |
| 2013-12-10 | $8.30 | $8.30 | 5,276,600 | — | — |
| 2013-12-09 | $8.37 | $8.37 | 6,717,400 | — | — |
| 2013-12-06 | $8.29 | $8.29 | 4,399,900 | — | — |
| 2013-12-05 | $8.32 | $8.32 | 5,033,000 | — | — |
| 2013-12-04 | $8.41 | $8.41 | 5,618,500 | — | — |
| 2013-12-03 | $8.56 | $8.56 | 5,883,200 | — | — |
| 2013-12-02 | $8.75 | $8.75 | 4,375,200 | — | — |
| 2013-11-29 | $8.89 | $8.89 | 2,293,600 | — | — |
| 2013-11-27 | $9.00 | $9.00 | 4,791,900 | — | — |
| 2013-11-26 | $8.73 | $8.73 | 7,428,500 | — | — |
| 2013-11-25 | $8.94 | $8.94 | 6,872,700 | — | — |
| 2013-11-22 | $9.09 | $9.09 | 8,927,700 | — | — |
| 2013-11-21 | $8.89 | $8.89 | 3,865,700 | — | — |
| 2013-11-20 | $8.78 | $8.78 | 4,909,100 | — | — |
| 2013-11-19 | $8.75 | $8.75 | 4,794,500 | — | — |
| 2013-11-18 | $8.70 | $8.70 | 5,873,400 | — | — |
| 2013-11-15 | $8.78 | $8.78 | 6,814,900 | — | — |
| 2013-11-14 | $8.65 | $8.65 | 13,573,800 | — | — |
| 2013-11-13 | $8.68 | $8.68 | 23,438,100 | — | — |
| 2013-11-12 | $8.16 | $8.16 | 23,650,600 | — | — |
| 2013-11-11 | $7.69 | $7.69 | 3,074,100 | — | — |
| 2013-11-08 | $7.71 | $7.71 | 4,160,300 | — | — |
| 2013-11-07 | $7.51 | $7.51 | 9,707,000 | — | — |
| 2013-11-06 | $7.64 | $7.64 | 5,300,500 | — | — |
| 2013-11-05 | $7.52 | $7.52 | 5,219,400 | — | — |
| 2013-11-04 | $7.55 | $7.55 | 6,161,000 | — | — |
| 2013-11-01 | $7.27 | $7.27 | 4,271,300 | — | — |
| 2013-10-31 | $7.09 | $7.09 | 2,887,800 | — | — |
| 2013-10-30 | $7.21 | $7.21 | 7,968,000 | — | — |
| 2013-10-29 | $7.24 | $7.24 | 10,666,700 | — | — |
| 2013-10-28 | $7.53 | $7.53 | 6,687,400 | — | — |
| 2013-10-25 | $7.58 | $7.58 | 4,995,700 | — | — |
| 2013-10-24 | $7.60 | $7.60 | 8,562,800 | — | — |
| 2013-10-23 | $7.39 | $7.39 | 6,187,900 | — | — |
| 2013-10-22 | $7.34 | $7.34 | 12,410,200 | — | — |
| 2013-10-21 | $7.27 | $7.27 | 3,072,400 | — | — |
| 2013-10-18 | $7.28 | $7.28 | 4,337,900 | — | — |
| 2013-10-17 | $7.28 | $7.28 | 5,711,400 | — | — |
| 2013-10-16 | $7.04 | $7.04 | 4,913,600 | — | — |
| 2013-10-15 | $6.89 | $6.89 | 4,793,100 | — | — |
| 2013-10-14 | $6.98 | $6.98 | 6,815,800 | — | — |
| 2013-10-11 | $6.99 | $6.99 | 5,585,600 | — | — |
| 2013-10-10 | $6.78 | $6.78 | 3,302,300 | — | — |
| 2013-10-09 | $6.66 | $6.66 | 3,464,700 | — | — |
| 2013-10-08 | $6.63 | $6.63 | 3,545,700 | — | — |
| 2013-10-07 | $6.81 | $6.81 | 4,189,900 | — | — |
| 2013-10-04 | $6.69 | $6.69 | 3,451,800 | — | — |
| 2013-10-03 | $6.67 | $6.67 | 4,547,400 | — | — |
| 2013-10-02 | $6.66 | $6.66 | 2,967,200 | — | — |
| 2013-10-01 | $6.72 | $6.72 | 4,894,700 | — | — |
| 2013-09-30 | $6.67 | $6.67 | 3,429,300 | — | — |
| 2013-09-27 | $6.67 | $6.67 | 2,710,300 | — | — |
| 2013-09-26 | $6.80 | $6.80 | 3,696,100 | — | — |
| 2013-09-25 | $6.79 | $6.79 | 3,005,200 | — | — |
| 2013-09-24 | $6.76 | $6.76 | 7,155,100 | — | — |
| 2013-09-23 | $6.69 | $6.69 | 2,937,300 | — | — |
| 2013-09-20 | $6.67 | $6.67 | 6,618,100 | — | — |
| 2013-09-19 | $6.70 | $6.70 | 3,166,400 | — | — |
| 2013-09-18 | $6.67 | $6.67 | 3,480,400 | — | — |
| 2013-09-17 | $6.60 | $6.60 | 3,247,700 | — | — |
| 2013-09-16 | $6.53 | $6.53 | 3,625,300 | — | — |
| 2013-09-13 | $6.50 | $6.50 | 2,548,500 | — | — |
| 2013-09-12 | $6.36 | $6.36 | 2,310,700 | — | — |
| 2013-09-11 | $6.48 | $6.48 | 3,586,000 | — | — |
| 2013-09-10 | $6.62 | $6.62 | 6,310,700 | — | — |
| 2013-09-09 | $6.27 | $6.27 | 3,160,700 | — | — |
| 2013-09-06 | $6.12 | $6.12 | 3,283,700 | — | — |
| 2013-09-05 | $6.18 | $6.18 | 1,413,700 | — | — |
| 2013-09-04 | $6.23 | $6.23 | 2,952,400 | — | — |
| 2013-09-03 | $6.10 | $6.10 | 4,284,800 | — | — |
| 2013-08-30 | $6.15 | $6.15 | 2,695,400 | — | — |
| 2013-08-29 | $6.19 | $6.19 | 3,127,500 | — | — |
| 2013-08-28 | $6.22 | $6.22 | 3,139,200 | — | — |
| 2013-08-27 | $6.23 | $6.23 | 3,837,800 | — | — |
| 2013-08-26 | $6.37 | $6.37 | 1,923,900 | — | — |
| 2013-08-23 | $6.36 | $6.36 | 2,267,300 | — | — |
| 2013-08-22 | $6.35 | $6.35 | 2,191,900 | — | — |
| 2013-08-21 | $6.27 | $6.27 | 3,069,100 | — | — |
| 2013-08-20 | $6.26 | $6.26 | 1,879,300 | — | — |
| 2013-08-19 | $6.22 | $6.22 | 2,479,400 | — | — |
| 2013-08-16 | $6.37 | $6.37 | 4,895,200 | — | — |
| 2013-08-15 | $6.25 | $6.25 | 3,349,600 | — | — |
| 2013-08-14 | $6.36 | $6.36 | 3,850,000 | — | — |
| 2013-08-13 | $6.27 | $6.27 | 7,540,700 | — | — |
| 2013-08-12 | $6.36 | $6.36 | 2,044,500 | — | — |
| 2013-08-09 | $6.28 | $6.28 | 1,940,900 | — | — |
| 2013-08-08 | $6.37 | $6.37 | 1,565,200 | — | — |
| 2013-08-07 | $6.37 | $6.37 | 2,052,900 | — | — |
| 2013-08-06 | $6.38 | $6.38 | 1,694,000 | — | — |
| 2013-08-05 | $6.51 | $6.51 | 2,524,200 | — | — |
| 2013-08-02 | $6.50 | $6.50 | 1,913,600 | — | — |
| 2013-08-01 | $6.59 | $6.59 | 3,314,500 | — | — |
| 2013-07-31 | $6.54 | $6.54 | 1,925,700 | — | — |
| 2013-07-30 | $6.50 | $6.50 | 4,300,900 | — | — |
| 2013-07-29 | $6.65 | $6.65 | 2,255,700 | — | — |
| 2013-07-26 | $6.76 | $6.76 | 2,606,400 | — | — |
| 2013-07-25 | $6.76 | $6.76 | 3,058,200 | — | — |
| 2013-07-24 | $6.63 | $6.63 | 3,591,600 | — | — |
| 2013-07-23 | $6.72 | $6.72 | 1,734,500 | — | — |
| 2013-07-22 | $6.76 | $6.76 | 1,502,900 | — | — |
| 2013-07-19 | $6.78 | $6.78 | 1,941,100 | — | — |
| 2013-07-18 | $6.83 | $6.83 | 5,493,800 | — | — |
| 2013-07-17 | $6.73 | $6.73 | 9,192,300 | — | — |
| 2013-07-16 | $6.62 | $6.62 | 5,540,900 | — | — |
| 2013-07-15 | $6.48 | $6.48 | 1,933,100 | — | — |
| 2013-07-12 | $6.46 | $6.46 | 2,502,400 | — | — |
| 2013-07-11 | $6.43 | $6.43 | 3,029,700 | — | — |
| 2013-07-10 | $6.41 | $6.41 | 3,173,400 | — | — |
| 2013-07-09 | $6.49 | $6.49 | 3,752,800 | — | — |
| 2013-07-08 | $6.33 | $6.33 | 1,842,600 | — | — |
| 2013-07-05 | $6.24 | $6.24 | 2,361,300 | — | — |
| 2013-07-03 | $6.16 | $6.16 | 1,402,800 | — | — |
| 2013-07-02 | $6.22 | $6.22 | 2,264,200 | — | — |
| 2013-07-01 | $6.38 | $6.38 | 2,622,200 | — | — |
| 2013-06-28 | $6.29 | $6.29 | 13,086,000 | — | — |
| 2013-06-27 | $6.08 | $6.08 | 1,995,100 | — | — |
| 2013-06-26 | $6.05 | $6.05 | 2,458,800 | — | — |
| 2013-06-25 | $6.09 | $6.09 | 2,310,600 | — | — |
| 2013-06-24 | $6.02 | $6.02 | 4,135,900 | — | — |
| 2013-06-21 | $6.19 | $6.19 | 4,789,700 | — | — |
| 2013-06-20 | $6.13 | $6.13 | 3,125,000 | — | — |
| 2013-06-19 | $6.21 | $6.21 | 2,227,500 | — | — |
| 2013-06-18 | $6.40 | $6.40 | 3,518,400 | — | — |
| 2013-06-17 | $6.31 | $6.31 | 2,034,100 | — | — |
| 2013-06-14 | $6.29 | $6.29 | 2,601,400 | — | — |
| 2013-06-13 | $6.39 | $6.39 | 2,646,000 | — | — |
| 2013-06-12 | $6.37 | $6.37 | 2,523,400 | — | — |
| 2013-06-11 | $6.34 | $6.34 | 2,328,700 | — | — |
| 2013-06-10 | $6.40 | $6.40 | 2,631,100 | — | — |
| 2013-06-07 | $6.43 | $6.43 | 4,504,200 | — | — |
| 2013-06-06 | $6.14 | $6.14 | 5,090,200 | — | — |
| 2013-06-05 | $6.08 | $6.08 | 3,445,800 | — | — |
| 2013-06-04 | $6.20 | $6.20 | 4,391,400 | — | — |
| 2013-06-03 | $6.20 | $6.20 | 3,524,000 | — | — |
| 2013-05-31 | $6.21 | $6.21 | 1,991,100 | — | — |
| 2013-05-30 | $6.21 | $6.21 | 2,292,500 | — | — |
| 2013-05-29 | $6.17 | $6.17 | 3,681,500 | — | — |
| 2013-05-28 | $6.29 | $6.29 | 3,520,200 | — | — |
| 2013-05-24 | $6.38 | $6.38 | 2,566,500 | — | — |
| 2013-05-23 | $6.37 | $6.37 | 3,121,200 | — | — |
| 2013-05-22 | $6.26 | $6.26 | 5,012,800 | — | — |
| 2013-05-21 | $6.37 | $6.37 | 5,494,000 | — | — |
| 2013-05-20 | $6.36 | $6.36 | 2,540,800 | — | — |
| 2013-05-17 | $6.44 | $6.44 | 4,466,000 | — | — |
| 2013-05-16 | $6.52 | $6.52 | 4,503,400 | — | — |
| 2013-05-15 | $6.53 | $6.53 | 10,088,200 | — | — |
| 2013-05-14 | $6.54 | $6.54 | 5,299,700 | — | — |
| 2013-05-13 | $6.61 | $6.61 | 2,859,500 | — | — |
| 2013-05-10 | $6.75 | $6.75 | 2,723,800 | — | — |
| 2013-05-09 | $6.65 | $6.65 | 2,641,000 | — | — |
| 2013-05-08 | $6.72 | $6.72 | 5,724,900 | — | — |
| 2013-05-07 | $6.93 | $6.93 | 2,070,400 | — | — |
| 2013-05-06 | $6.92 | $6.92 | 2,903,300 | — | — |
| 2013-05-03 | $6.87 | $6.87 | 4,483,300 | — | — |
| 2013-05-02 | $6.67 | $6.67 | 4,913,200 | — | — |
| 2013-05-01 | $6.62 | $6.62 | 5,311,200 | — | — |
| 2013-04-30 | $6.89 | $6.89 | 4,204,900 | — | — |
| 2013-04-29 | $6.76 | $6.76 | 5,597,600 | — | — |
| 2013-04-26 | $6.92 | $6.92 | 3,273,700 | — | — |
| 2013-04-25 | $6.85 | $6.85 | 6,723,100 | — | — |
| 2013-04-24 | $7.18 | $7.18 | 2,337,300 | — | — |
| 2013-04-23 | $7.19 | $7.19 | 3,949,300 | — | — |
| 2013-04-22 | $7.06 | $7.06 | 2,696,000 | — | — |
| 2013-04-19 | $7.16 | $7.16 | 3,447,400 | — | — |
| 2013-04-18 | $6.97 | $6.97 | 3,989,400 | — | — |
| 2013-04-17 | $6.98 | $6.98 | 5,040,700 | — | — |
| 2013-04-16 | $7.00 | $7.00 | 4,468,000 | — | — |
| 2013-04-15 | $6.73 | $6.73 | 7,928,600 | — | — |
| 2013-04-12 | $7.20 | $7.20 | 4,995,500 | — | — |
| 2013-04-11 | $7.18 | $7.18 | 6,544,800 | — | — |
| 2013-04-10 | $6.99 | $6.99 | 6,167,100 | — | — |
| 2013-04-09 | $6.70 | $6.70 | 3,717,100 | — | — |
| 2013-04-08 | $6.71 | $6.71 | 2,969,900 | — | — |
| 2013-04-05 | $6.54 | $6.54 | 4,549,200 | — | — |
| 2013-04-04 | $6.49 | $6.49 | 9,439,200 | — | — |
| 2013-04-03 | $6.16 | $6.16 | 6,593,600 | — | — |
| 2013-04-02 | $6.34 | $6.34 | 5,354,200 | — | — |
| 2013-04-01 | $6.74 | $6.74 | 2,951,200 | — | — |
| 2013-03-28 | $6.90 | $6.90 | 3,632,900 | — | — |
| 2013-03-27 | $6.90 | $6.90 | 2,785,300 | — | — |
| 2013-03-26 | $6.82 | $6.82 | 2,844,400 | — | — |
| 2013-03-25 | $6.85 | $6.85 | 2,991,900 | — | — |
| 2013-03-22 | $6.97 | $6.97 | 2,324,100 | — | — |
| 2013-03-21 | $6.93 | $6.93 | 3,517,100 | — | — |
| 2013-03-20 | $6.94 | $6.94 | 3,570,900 | — | — |
| 2013-03-19 | $6.87 | $6.87 | 5,141,700 | — | — |
| 2013-03-18 | $6.90 | $6.90 | 4,983,200 | — | — |
| 2013-03-15 | $6.72 | $6.72 | 5,272,900 | — | — |
| 2013-03-14 | $6.85 | $6.85 | 2,505,900 | — | — |
| 2013-03-13 | $6.82 | $6.82 | 4,179,800 | — | — |
| 2013-03-12 | $6.65 | $6.65 | 4,114,000 | — | — |
| 2013-03-11 | $6.64 | $6.64 | 4,164,500 | — | — |
| 2013-03-08 | $6.50 | $6.50 | 3,871,900 | — | — |
| 2013-03-07 | $6.42 | $6.42 | 1,902,900 | — | — |
| 2013-03-06 | $6.38 | $6.38 | 2,910,000 | — | — |
| 2013-03-05 | $6.36 | $6.36 | 3,104,100 | — | — |
| 2013-03-04 | $6.34 | $6.34 | 5,468,000 | — | — |
| 2013-03-01 | $6.15 | $6.15 | 4,093,000 | — | — |
| 2013-02-28 | $6.05 | $6.05 | 3,327,300 | — | — |
| 2013-02-27 | $6.18 | $6.18 | 3,385,000 | — | — |
| 2013-02-26 | $5.98 | $5.98 | 2,168,700 | — | — |
| 2013-02-25 | $5.95 | $5.95 | 3,352,500 | — | — |
| 2013-02-22 | $6.08 | $6.08 | 2,818,400 | — | — |
| 2013-02-21 | $5.96 | $5.96 | 3,284,000 | — | — |
| 2013-02-20 | $6.02 | $6.02 | 3,590,300 | — | — |
| 2013-02-19 | $6.12 | $6.12 | 2,807,400 | — | — |
| 2013-02-15 | $6.03 | $6.03 | 2,620,800 | — | — |
| 2013-02-14 | $5.91 | $5.91 | 3,202,700 | — | — |
| 2013-02-13 | $5.98 | $5.98 | 2,524,700 | — | — |
| 2013-02-12 | $5.90 | $5.90 | 3,418,500 | — | — |
| 2013-02-11 | $5.88 | $5.88 | 2,120,800 | — | — |
| 2013-02-08 | $5.92 | $5.92 | 1,964,700 | — | — |
| 2013-02-07 | $5.89 | $5.89 | 3,348,200 | — | — |
| 2013-02-06 | $5.88 | $5.88 | 4,603,200 | — | — |
| 2013-02-05 | $5.75 | $5.75 | 2,083,100 | — | — |
| 2013-02-04 | $5.74 | $5.74 | 3,544,900 | — | — |
| 2013-02-01 | $5.80 | $5.80 | 3,260,300 | — | — |
| 2013-01-31 | $5.81 | $5.81 | 3,985,000 | — | — |
| 2013-01-30 | $5.80 | $5.80 | 6,324,900 | — | — |
| 2013-01-29 | $6.07 | $6.07 | 9,283,700 | — | — |
| 2013-01-28 | $6.23 | $6.23 | 4,131,100 | — | — |
| 2013-01-25 | $6.35 | $6.35 | 5,547,800 | — | — |
| 2013-01-24 | $6.29 | $6.29 | 5,985,400 | — | — |
| 2013-01-23 | $6.28 | $6.28 | 3,780,400 | — | — |
| 2013-01-22 | $6.33 | $6.33 | 7,027,500 | — | — |
| 2013-01-18 | $6.12 | $6.12 | 3,435,600 | — | — |
| 2013-01-17 | $6.19 | $6.19 | 6,382,200 | — | — |
| 2013-01-16 | $6.18 | $6.18 | 10,254,100 | — | — |
| 2013-01-15 | $5.95 | $5.95 | 3,174,500 | — | — |
| 2013-01-14 | $5.90 | $5.90 | 2,032,000 | — | — |
| 2013-01-11 | $5.87 | $5.87 | 2,069,700 | — | — |
| 2013-01-10 | $5.81 | $5.81 | 3,970,100 | — | — |
| 2013-01-09 | $5.87 | $5.87 | 3,519,800 | — | — |
| 2013-01-08 | $5.94 | $5.94 | 5,606,800 | — | — |
| 2013-01-07 | $5.97 | $5.97 | 3,047,300 | — | — |
| 2013-01-04 | $5.95 | $5.95 | 2,989,300 | — | — |
| 2013-01-03 | $5.95 | $5.95 | 3,664,000 | — | — |
| 2013-01-02 | $5.90 | $5.90 | 5,014,500 | — | — |