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
- 1985-12-09 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 | $11.30 | $12.42 | 3,508,800 | — | — |
| 2013-12-30 | $11.30 | $12.43 | 3,765,600 | — | — |
| 2013-12-27 | $11.24 | $12.36 | 3,111,600 | — | — |
| 2013-12-26 | $11.24 | $12.37 | 3,586,200 | — | — |
| 2013-12-24 | $11.23 | $12.35 | 1,774,200 | — | — |
| 2013-12-23 | $11.19 | $12.30 | 8,278,200 | — | — |
| 2013-12-20 | $11.04 | $12.14 | 12,839,400 | — | — |
| 2013-12-19 | $11.04 | $12.14 | 11,376,000 | — | — |
| 2013-12-18 | $10.86 | $11.95 | 11,219,400 | — | — |
| 2013-12-17 | $10.57 | $11.62 | 9,212,400 | — | — |
| 2013-12-16 | $10.60 | $11.66 | 12,078,600 | — | — |
| 2013-12-13 | $10.24 | $11.27 | 5,151,000 | — | — |
| 2013-12-12 | $10.27 | $11.29 | 6,994,200 | — | — |
| 2013-12-11 | $10.45 | $11.49 | 5,928,000 | — | — |
| 2013-12-10 | $10.55 | $11.60 | 6,468,600 | — | — |
| 2013-12-09 | $10.52 | $11.57 | 4,791,000 | — | — |
| 2013-12-06 | $10.51 | $11.56 | 6,309,000 | — | — |
| 2013-12-05 | $10.38 | $11.42 | 8,723,400 | — | — |
| 2013-12-04 | $10.42 | $11.46 | 13,588,800 | — | — |
| 2013-12-03 | $10.21 | $11.23 | 14,110,800 | — | — |
| 2013-12-02 | $9.92 | $10.91 | 12,728,400 | — | — |
| 2013-11-29 | $9.86 | $10.85 | 3,033,000 | — | — |
| 2013-11-27 | $9.98 | $10.97 | 7,101,000 | — | — |
| 2013-11-26 | $9.80 | $10.78 | 15,808,800 | — | — |
| 2013-11-25 | $9.54 | $10.49 | 10,422,600 | — | — |
| 2013-11-22 | $9.55 | $10.51 | 10,115,400 | — | — |
| 2013-11-21 | $9.52 | $10.48 | 8,332,200 | — | — |
| 2013-11-20 | $9.48 | $10.42 | 8,059,200 | — | — |
| 2013-11-19 | $9.51 | $10.46 | 7,653,000 | — | — |
| 2013-11-18 | $9.51 | $10.46 | 7,439,400 | — | — |
| 2013-11-15 | $9.58 | $10.53 | 7,201,200 | — | — |
| 2013-11-14 | $9.62 | $10.58 | 6,393,600 | — | — |
| 2013-11-13 | $9.52 | $10.47 | 7,484,400 | — | — |
| 2013-11-12 | $9.33 | $10.26 | 9,909,600 | — | — |
| 2013-11-11 | $9.30 | $10.23 | 9,010,800 | — | — |
| 2013-11-08 | $9.19 | $10.11 | 19,995,600 | — | — |
| 2013-11-07 | $9.52 | $10.47 | 11,299,200 | — | — |
| 2013-11-06 | $9.64 | $10.60 | 7,143,000 | — | — |
| 2013-11-05 | $9.59 | $10.55 | 6,454,200 | — | — |
| 2013-11-04 | $9.45 | $10.39 | 6,715,800 | — | — |
| 2013-11-01 | $9.45 | $10.39 | 6,219,000 | — | — |
| 2013-10-31 | $9.54 | $10.49 | 5,875,800 | — | — |
| 2013-10-30 | $9.67 | $10.63 | 4,248,600 | — | — |
| 2013-10-29 | $9.76 | $10.73 | 6,265,800 | — | — |
| 2013-10-28 | $9.75 | $10.72 | 6,339,600 | — | — |
| 2013-10-25 | $9.69 | $10.66 | 4,895,400 | — | — |
| 2013-10-24 | $9.56 | $10.52 | 10,051,200 | — | — |
| 2013-10-23 | $9.46 | $10.40 | 5,895,600 | — | — |
| 2013-10-22 | $9.60 | $10.56 | 4,789,800 | — | — |
| 2013-10-21 | $9.57 | $10.53 | 8,469,600 | — | — |
| 2013-10-18 | $9.62 | $10.58 | 10,223,400 | — | — |
| 2013-10-17 | $9.58 | $10.53 | 13,821,600 | — | — |
| 2013-10-16 | $9.41 | $10.35 | 9,503,400 | — | — |
| 2013-10-15 | $9.26 | $10.19 | 10,531,800 | — | — |
| 2013-10-14 | $9.19 | $10.11 | 8,242,200 | — | — |
| 2013-10-11 | $8.96 | $9.85 | 5,729,400 | — | — |
| 2013-10-10 | $8.98 | $9.87 | 5,784,600 | — | — |
| 2013-10-09 | $8.88 | $9.76 | 16,886,400 | — | — |
| 2013-10-08 | $8.93 | $9.82 | 23,241,600 | — | — |
| 2013-10-07 | $8.61 | $9.47 | 8,760,600 | — | — |
| 2013-10-04 | $8.65 | $9.51 | 11,257,200 | — | — |
| 2013-10-03 | $8.63 | $9.49 | 10,867,800 | — | — |
| 2013-10-02 | $8.70 | $9.57 | 12,307,200 | — | — |
| 2013-10-01 | $8.77 | $9.64 | 10,020,000 | — | — |
| 2013-09-30 | $8.71 | $9.58 | 10,145,400 | — | — |
| 2013-09-27 | $8.85 | $9.73 | 6,228,000 | — | — |
| 2013-09-26 | $8.93 | $9.82 | 7,582,200 | — | — |
| 2013-09-25 | $9.06 | $9.96 | 4,936,800 | — | — |
| 2013-09-24 | $9.12 | $10.04 | 5,667,600 | — | — |
| 2013-09-23 | $9.14 | $10.06 | 9,068,400 | — | — |
| 2013-09-20 | $9.32 | $10.25 | 34,071,600 | — | — |
| 2013-09-19 | $9.36 | $10.30 | 11,311,800 | — | — |
| 2013-09-18 | $9.67 | $10.64 | 7,373,400 | — | — |
| 2013-09-17 | $9.51 | $10.46 | 6,816,600 | — | — |
| 2013-09-16 | $9.29 | $10.22 | 4,428,600 | — | — |
| 2013-09-13 | $9.18 | $10.09 | 5,977,200 | — | — |
| 2013-09-12 | $9.18 | $10.10 | 5,715,600 | — | — |
| 2013-09-11 | $9.25 | $10.18 | 8,845,800 | — | — |
| 2013-09-10 | $9.34 | $10.27 | 6,380,400 | — | — |
| 2013-09-09 | $9.37 | $10.31 | 7,377,000 | — | — |
| 2013-09-06 | $9.21 | $10.13 | 6,612,000 | — | — |
| 2013-09-05 | $9.36 | $10.29 | 5,967,600 | — | — |
| 2013-09-04 | $9.34 | $10.28 | 16,129,200 | — | — |
| 2013-09-03 | $9.00 | $9.90 | 27,336,600 | — | — |
| 2013-08-30 | $9.57 | $10.52 | 5,641,200 | — | — |
| 2013-08-29 | $9.50 | $10.45 | 5,680,800 | — | — |
| 2013-08-28 | $9.61 | $10.57 | 4,786,800 | — | — |
| 2013-08-27 | $9.66 | $10.63 | 5,240,400 | — | — |
| 2013-08-26 | $9.83 | $10.81 | 5,496,600 | — | — |
| 2013-08-23 | $9.93 | $10.93 | 9,538,200 | — | — |
| 2013-08-22 | $10.02 | $11.02 | 3,166,800 | — | — |
| 2013-08-21 | $9.83 | $10.81 | 6,564,000 | — | — |
| 2013-08-20 | $9.87 | $10.86 | 6,403,800 | — | — |
| 2013-08-19 | $9.85 | $10.84 | 7,020,600 | — | — |
| 2013-08-16 | $9.71 | $10.68 | 6,829,200 | — | — |
| 2013-08-15 | $9.76 | $10.74 | 8,628,600 | — | — |
| 2013-08-14 | $10.10 | $11.10 | 8,203,800 | — | — |
| 2013-08-13 | $10.30 | $11.33 | 7,612,200 | — | — |
| 2013-08-12 | $10.46 | $11.51 | 12,138,000 | — | — |
| 2013-08-09 | $10.62 | $11.68 | 27,754,800 | — | — |
| 2013-08-08 | $10.58 | $11.64 | 14,110,800 | — | — |
| 2013-08-07 | $10.41 | $11.45 | 9,476,400 | — | — |
| 2013-08-06 | $10.50 | $11.55 | 6,262,200 | — | — |
| 2013-08-05 | $10.57 | $11.63 | 3,871,800 | — | — |
| 2013-08-02 | $10.56 | $11.62 | 4,716,000 | — | — |
| 2013-08-01 | $10.42 | $11.46 | 7,339,800 | — | — |
| 2013-07-31 | $10.17 | $11.18 | 14,675,400 | — | — |
| 2013-07-30 | $10.05 | $11.05 | 12,546,600 | — | — |
| 2013-07-29 | $10.10 | $11.11 | 11,219,400 | — | — |
| 2013-07-26 | $10.48 | $11.53 | 3,279,000 | — | — |
| 2013-07-25 | $10.55 | $11.60 | 4,194,600 | — | — |
| 2013-07-24 | $10.54 | $11.59 | 7,774,800 | — | — |
| 2013-07-23 | $10.78 | $11.85 | 5,768,400 | — | — |
| 2013-07-22 | $10.77 | $11.85 | 9,570,600 | — | — |
| 2013-07-19 | $10.57 | $11.62 | 6,450,600 | — | — |
| 2013-07-18 | $10.54 | $11.60 | 7,112,400 | — | — |
| 2013-07-17 | $10.45 | $11.50 | 13,161,600 | — | — |
| 2013-07-16 | $10.11 | $11.12 | 6,934,800 | — | — |
| 2013-07-15 | $10.13 | $11.15 | 9,394,800 | — | — |
| 2013-07-12 | $9.98 | $10.97 | 6,993,000 | — | — |
| 2013-07-11 | $10.08 | $11.08 | 6,397,200 | — | — |
| 2013-07-10 | $9.93 | $10.93 | 6,418,200 | — | — |
| 2013-07-09 | $9.96 | $10.96 | 5,611,200 | — | — |
| 2013-07-08 | $10.10 | $11.11 | 4,726,800 | — | — |
| 2013-07-05 | $10.10 | $11.11 | 2,859,000 | — | — |
| 2013-07-03 | $10.04 | $11.05 | 3,201,000 | — | — |
| 2013-07-02 | $10.07 | $11.07 | 6,657,600 | — | — |
| 2013-07-01 | $10.14 | $11.15 | 7,990,800 | — | — |
| 2013-06-28 | $10.14 | $11.15 | 17,829,600 | — | — |
| 2013-06-27 | $9.94 | $10.94 | 7,354,800 | — | — |
| 2013-06-26 | $9.63 | $10.59 | 5,067,000 | — | — |
| 2013-06-25 | $9.53 | $10.49 | 6,333,000 | — | — |
| 2013-06-24 | $9.47 | $10.42 | 10,023,600 | — | — |
| 2013-06-21 | $9.37 | $10.31 | 17,733,600 | — | — |
| 2013-06-20 | $9.34 | $10.27 | 8,249,400 | — | — |
| 2013-06-19 | $9.73 | $10.70 | 9,066,600 | — | — |
| 2013-06-18 | $9.94 | $10.93 | 6,446,400 | — | — |
| 2013-06-17 | $9.94 | $10.93 | 11,307,600 | — | — |
| 2013-06-14 | $9.88 | $10.86 | 16,423,800 | — | — |
| 2013-06-13 | $10.33 | $11.37 | 8,708,400 | — | — |
| 2013-06-12 | $10.32 | $11.35 | 7,366,800 | — | — |
| 2013-06-11 | $10.23 | $11.25 | 6,027,600 | — | — |
| 2013-06-10 | $10.37 | $11.40 | 6,955,200 | — | — |
| 2013-06-07 | $10.27 | $11.30 | 19,469,400 | — | — |
| 2013-06-06 | $9.96 | $10.95 | 12,659,400 | — | — |
| 2013-06-05 | $9.77 | $10.75 | 23,247,600 | — | — |
| 2013-06-04 | $9.93 | $10.93 | 33,546,600 | — | — |
| 2013-06-03 | $8.99 | $9.89 | 10,964,400 | — | — |
| 2013-05-31 | $9.10 | $10.01 | 9,145,200 | — | — |
| 2013-05-30 | $9.14 | $10.05 | 5,770,800 | — | — |
| 2013-05-29 | $9.15 | $10.06 | 7,462,200 | — | — |
| 2013-05-28 | $9.25 | $10.17 | 6,388,800 | — | — |
| 2013-05-24 | $9.32 | $10.25 | 6,523,800 | — | — |
| 2013-05-23 | $9.46 | $10.40 | 7,306,800 | — | — |
| 2013-05-22 | $9.48 | $10.43 | 13,189,200 | — | — |
| 2013-05-21 | $9.41 | $10.35 | 12,181,200 | — | — |
| 2013-05-20 | $9.38 | $10.32 | 7,724,400 | — | — |
| 2013-05-17 | $9.49 | $10.43 | 8,932,800 | — | — |
| 2013-05-16 | $9.54 | $10.49 | 12,023,400 | — | — |
| 2013-05-15 | $9.63 | $10.60 | 12,793,200 | — | — |
| 2013-05-14 | $9.40 | $10.34 | 18,938,400 | — | — |
| 2013-05-13 | $8.97 | $9.87 | 19,346,400 | — | — |
| 2013-05-10 | $9.04 | $9.94 | 17,023,800 | — | — |
| 2013-05-09 | $9.00 | $9.90 | 56,634,000 | — | — |
| 2013-05-08 | $9.50 | $10.44 | 21,033,000 | — | — |
| 2013-05-07 | $9.53 | $10.48 | 10,263,000 | — | — |
| 2013-05-06 | $9.36 | $10.30 | 11,587,800 | — | — |
| 2013-05-03 | $9.57 | $10.53 | 8,461,800 | — | — |
| 2013-05-02 | $9.25 | $10.17 | 6,081,600 | — | — |
| 2013-05-01 | $9.32 | $10.25 | 11,553,600 | — | — |
| 2013-04-30 | $9.40 | $10.34 | 7,663,200 | — | — |
| 2013-04-29 | $9.42 | $10.36 | 5,776,800 | — | — |
| 2013-04-26 | $9.44 | $10.39 | 6,775,800 | — | — |
| 2013-04-25 | $9.48 | $10.42 | 13,252,800 | — | — |
| 2013-04-24 | $9.58 | $10.54 | 16,030,800 | — | — |
| 2013-04-23 | $9.45 | $10.39 | 8,209,200 | — | — |
| 2013-04-22 | $9.27 | $10.19 | 9,118,800 | — | — |
| 2013-04-19 | $9.29 | $10.21 | 7,675,800 | — | — |
| 2013-04-18 | $9.20 | $10.12 | 7,885,800 | — | — |
| 2013-04-17 | $9.28 | $10.21 | 12,231,600 | — | — |
| 2013-04-16 | $9.42 | $10.36 | 9,809,400 | — | — |
| 2013-04-15 | $9.22 | $10.14 | 13,958,400 | — | — |
| 2013-04-12 | $9.46 | $10.40 | 11,936,400 | — | — |
| 2013-04-11 | $9.31 | $10.24 | 14,491,200 | — | — |
| 2013-04-10 | $9.13 | $10.04 | 16,059,600 | — | — |
| 2013-04-09 | $8.78 | $9.66 | 17,143,800 | — | — |
| 2013-04-08 | $8.67 | $9.54 | 19,797,000 | — | — |
| 2013-04-05 | $8.28 | $9.11 | 10,923,600 | — | — |
| 2013-04-04 | $8.38 | $9.22 | 16,533,600 | — | — |
| 2013-04-03 | $8.05 | $8.85 | 8,527,800 | — | — |
| 2013-04-02 | $8.10 | $8.91 | 10,492,200 | — | — |
| 2013-04-01 | $7.94 | $8.74 | 7,198,800 | — | — |
| 2013-03-28 | $7.96 | $8.75 | 9,250,800 | — | — |
| 2013-03-27 | $8.00 | $8.80 | 10,407,000 | — | — |
| 2013-03-26 | $8.14 | $8.95 | 7,210,200 | — | — |
| 2013-03-25 | $8.06 | $8.87 | 9,662,400 | — | — |
| 2013-03-22 | $8.08 | $8.89 | 17,971,800 | — | — |
| 2013-03-21 | $8.39 | $9.23 | 9,561,000 | — | — |
| 2013-03-20 | $8.50 | $9.35 | 8,967,600 | — | — |
| 2013-03-19 | $8.29 | $9.12 | 18,652,800 | — | — |
| 2013-03-18 | $8.02 | $8.82 | 10,801,800 | — | — |
| 2013-03-15 | $8.06 | $8.87 | 24,073,800 | — | — |
| 2013-03-14 | $7.86 | $8.64 | 7,502,400 | — | — |
| 2013-03-13 | $7.85 | $8.63 | 13,792,200 | — | — |
| 2013-03-12 | $7.70 | $8.47 | 14,858,400 | — | — |
| 2013-03-11 | $7.85 | $8.63 | 14,514,000 | — | — |
| 2013-03-08 | $7.89 | $8.68 | 10,369,800 | — | — |
| 2013-03-07 | $7.96 | $8.75 | 14,464,800 | — | — |
| 2013-03-06 | $8.11 | $8.92 | 10,685,400 | — | — |
| 2013-03-05 | $8.18 | $8.99 | 11,636,400 | — | — |
| 2013-03-04 | $8.30 | $9.13 | 12,112,800 | — | — |
| 2013-03-01 | $8.44 | $9.29 | 16,489,200 | — | — |
| 2013-02-28 | $8.41 | $9.25 | 39,705,600 | — | — |
| 2013-02-27 | $8.27 | $9.10 | 15,608,400 | — | — |
| 2013-02-26 | $8.16 | $8.97 | 8,894,400 | — | — |
| 2013-02-25 | $8.27 | $9.10 | 9,625,200 | — | — |
| 2013-02-22 | $8.45 | $9.29 | 8,073,000 | — | — |
| 2013-02-21 | $8.29 | $9.12 | 13,656,000 | — | — |
| 2013-02-20 | $8.45 | $9.29 | 13,824,000 | — | — |
| 2013-02-19 | $8.28 | $9.11 | 16,012,800 | — | — |
| 2013-02-15 | $8.51 | $9.36 | 41,102,400 | — | — |
| 2013-02-14 | $7.95 | $8.74 | 12,087,000 | — | — |
| 2013-02-13 | $7.95 | $8.74 | 19,333,800 | — | — |
| 2013-02-12 | $7.79 | $8.57 | 7,131,600 | — | — |
| 2013-02-11 | $7.91 | $8.70 | 7,174,800 | — | — |
| 2013-02-08 | $7.81 | $8.59 | 13,138,800 | — | — |
| 2013-02-07 | $8.03 | $8.83 | 9,757,800 | — | — |
| 2013-02-06 | $8.24 | $9.07 | 10,092,000 | — | — |
| 2013-02-05 | $8.06 | $8.86 | 10,194,000 | — | — |
| 2013-02-04 | $7.93 | $8.73 | 7,060,800 | — | — |
| 2013-02-01 | $7.94 | $8.74 | 11,120,400 | — | — |
| 2013-01-31 | $7.98 | $8.78 | 9,706,200 | — | — |
| 2013-01-30 | $8.03 | $8.83 | 8,514,000 | — | — |
| 2013-01-29 | $7.87 | $8.66 | 10,693,200 | — | — |
| 2013-01-28 | $7.91 | $8.70 | 7,900,800 | — | — |
| 2013-01-25 | $7.79 | $8.56 | 9,442,200 | — | — |
| 2013-01-24 | $7.88 | $8.67 | 10,100,400 | — | — |
| 2013-01-23 | $8.01 | $8.81 | 10,529,400 | — | — |
| 2013-01-22 | $8.09 | $8.90 | 13,617,600 | — | — |
| 2013-01-18 | $7.97 | $8.77 | 35,643,000 | — | — |
| 2013-01-17 | $8.31 | $9.14 | 16,668,000 | — | — |
| 2013-01-16 | $8.43 | $9.27 | 6,780,600 | — | — |
| 2013-01-15 | $8.51 | $9.36 | 6,737,400 | — | — |
| 2013-01-14 | $8.46 | $9.31 | 8,382,000 | — | — |
| 2013-01-11 | $8.49 | $9.34 | 13,538,400 | — | — |
| 2013-01-10 | $8.13 | $8.94 | 14,666,400 | — | — |
| 2013-01-09 | $8.39 | $9.23 | 5,792,400 | — | — |
| 2013-01-08 | $8.46 | $9.30 | 12,936,600 | — | — |
| 2013-01-07 | $8.34 | $9.18 | 21,012,600 | — | — |
| 2013-01-04 | $8.65 | $9.51 | 9,684,600 | — | — |
| 2013-01-03 | $8.70 | $9.57 | 12,885,600 | — | — |
| 2013-01-02 | $9.04 | $9.94 | 12,178,200 | — | — |