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
- 1991-08-07 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 | $8.44 | $9.22 | 4,410,500 | — | — |
| 2013-12-30 | $8.35 | $9.13 | 2,391,900 | — | — |
| 2013-12-27 | $8.40 | $9.18 | 2,621,900 | — | — |
| 2013-12-26 | $8.42 | $9.20 | 3,161,000 | — | — |
| 2013-12-24 | $8.52 | $9.31 | 2,834,700 | — | — |
| 2013-12-23 | $8.42 | $9.20 | 3,327,000 | — | — |
| 2013-12-20 | $8.33 | $9.10 | 11,446,900 | — | — |
| 2013-12-19 | $8.17 | $8.93 | 5,423,200 | — | — |
| 2013-12-18 | $8.34 | $9.11 | 6,777,800 | — | — |
| 2013-12-17 | $8.13 | $8.88 | 3,986,400 | — | — |
| 2013-12-16 | $8.23 | $8.99 | 3,686,000 | — | — |
| 2013-12-13 | $8.30 | $9.07 | 3,165,000 | — | — |
| 2013-12-12 | $8.34 | $9.11 | 6,176,100 | — | — |
| 2013-12-11 | $8.18 | $8.94 | 5,528,800 | — | — |
| 2013-12-10 | $8.41 | $9.19 | 6,216,200 | — | — |
| 2013-12-09 | $8.50 | $9.29 | 5,410,700 | — | — |
| 2013-12-06 | $8.31 | $9.08 | 5,168,800 | — | — |
| 2013-12-05 | $8.29 | $9.06 | 10,884,000 | — | — |
| 2013-12-04 | $8.10 | $8.85 | 5,339,100 | — | — |
| 2013-12-03 | $7.91 | $8.64 | 7,359,400 | — | — |
| 2013-12-02 | $8.00 | $8.74 | 4,236,000 | — | — |
| 2013-11-29 | $8.11 | $8.86 | 2,076,400 | — | — |
| 2013-11-27 | $8.10 | $8.85 | 3,396,900 | — | — |
| 2013-11-26 | $8.04 | $8.79 | 5,339,300 | — | — |
| 2013-11-25 | $7.83 | $8.56 | 5,094,100 | — | — |
| 2013-11-22 | $7.94 | $8.68 | 4,120,200 | — | — |
| 2013-11-21 | $7.95 | $8.69 | 9,371,600 | — | — |
| 2013-11-20 | $7.64 | $8.35 | 4,984,100 | — | — |
| 2013-11-19 | $7.63 | $8.34 | 4,241,300 | — | — |
| 2013-11-18 | $7.67 | $8.38 | 7,352,100 | — | — |
| 2013-11-15 | $7.98 | $8.72 | 4,543,100 | — | — |
| 2013-11-14 | $8.02 | $8.76 | 5,667,900 | — | — |
| 2013-11-13 | $7.83 | $8.56 | 5,711,800 | — | — |
| 2013-11-12 | $7.71 | $8.43 | 3,515,600 | — | — |
| 2013-11-11 | $7.87 | $8.60 | 4,049,800 | — | — |
| 2013-11-08 | $7.82 | $8.55 | 8,834,700 | — | — |
| 2013-11-07 | $7.59 | $8.29 | 15,487,800 | — | — |
| 2013-11-06 | $8.11 | $8.86 | 5,501,400 | — | — |
| 2013-11-05 | $8.32 | $9.09 | 8,399,900 | — | — |
| 2013-11-04 | $8.11 | $8.86 | 4,548,800 | — | — |
| 2013-11-01 | $8.05 | $8.80 | 6,979,500 | — | — |
| 2013-10-31 | $8.14 | $8.90 | 7,977,900 | — | — |
| 2013-10-30 | $8.30 | $9.07 | 5,644,900 | — | — |
| 2013-10-29 | $8.49 | $9.28 | 4,552,300 | — | — |
| 2013-10-28 | $8.36 | $9.14 | 6,354,700 | — | — |
| 2013-10-25 | $8.29 | $9.06 | 6,113,400 | — | — |
| 2013-10-24 | $8.20 | $8.96 | 5,963,600 | — | — |
| 2013-10-23 | $8.03 | $8.78 | 6,396,200 | — | — |
| 2013-10-22 | $8.09 | $8.84 | 8,661,200 | — | — |
| 2013-10-21 | $8.06 | $8.81 | 6,790,400 | — | — |
| 2013-10-18 | $8.27 | $9.04 | 7,986,600 | — | — |
| 2013-10-17 | $8.20 | $8.96 | 11,164,500 | — | — |
| 2013-10-16 | $8.33 | $9.10 | 42,859,600 | — | — |
| 2013-10-15 | $7.26 | $7.93 | 9,940,800 | — | — |
| 2013-10-14 | $7.59 | $8.29 | 8,302,200 | — | — |
| 2013-10-11 | $7.50 | $8.20 | 11,384,100 | — | — |
| 2013-10-10 | $7.26 | $7.93 | 10,496,800 | — | — |
| 2013-10-09 | $6.88 | $7.52 | 9,924,900 | — | — |
| 2013-10-08 | $6.94 | $7.58 | 7,998,100 | — | — |
| 2013-10-07 | $7.11 | $7.77 | 4,815,000 | — | — |
| 2013-10-04 | $7.20 | $7.87 | 5,073,700 | — | — |
| 2013-10-03 | $7.17 | $7.84 | 6,242,100 | — | — |
| 2013-10-02 | $7.28 | $7.96 | 4,198,800 | — | — |
| 2013-10-01 | $7.30 | $7.98 | 3,758,300 | — | — |
| 2013-09-30 | $7.28 | $7.96 | 5,846,200 | — | — |
| 2013-09-27 | $7.26 | $7.93 | 8,293,500 | — | — |
| 2013-09-26 | $7.36 | $8.04 | 5,967,400 | — | — |
| 2013-09-25 | $7.20 | $7.87 | 6,865,300 | — | — |
| 2013-09-24 | $7.22 | $7.89 | 8,309,000 | — | — |
| 2013-09-23 | $7.27 | $7.95 | 6,672,500 | — | — |
| 2013-09-20 | $7.47 | $8.16 | 6,478,000 | — | — |
| 2013-09-19 | $7.67 | $8.38 | 11,233,900 | — | — |
| 2013-09-18 | $7.70 | $8.42 | 9,029,300 | — | — |
| 2013-09-17 | $7.54 | $8.24 | 6,209,200 | — | — |
| 2013-09-16 | $7.37 | $8.05 | 6,175,900 | — | — |
| 2013-09-13 | $7.22 | $7.89 | 3,299,500 | — | — |
| 2013-09-12 | $7.10 | $7.76 | 4,603,000 | — | — |
| 2013-09-11 | $7.23 | $7.90 | 7,248,900 | — | — |
| 2013-09-10 | $7.47 | $8.16 | 9,035,200 | — | — |
| 2013-09-09 | $7.15 | $7.81 | 5,058,300 | — | — |
| 2013-09-06 | $7.06 | $7.72 | 7,993,400 | — | — |
| 2013-09-05 | $7.21 | $7.88 | 3,591,000 | — | — |
| 2013-09-04 | $7.25 | $7.92 | 4,355,600 | — | — |
| 2013-09-03 | $7.23 | $7.90 | 4,491,500 | — | — |
| 2013-08-30 | $7.22 | $7.89 | 6,558,500 | — | — |
| 2013-08-29 | $7.23 | $7.90 | 6,713,500 | — | — |
| 2013-08-28 | $7.05 | $7.70 | 5,093,800 | — | — |
| 2013-08-27 | $6.91 | $7.55 | 7,133,800 | — | — |
| 2013-08-26 | $7.25 | $7.92 | 4,900,800 | — | — |
| 2013-08-23 | $7.20 | $7.87 | 4,834,400 | — | — |
| 2013-08-22 | $7.24 | $7.91 | 4,659,300 | — | — |
| 2013-08-21 | $7.01 | $7.66 | 6,844,400 | — | — |
| 2013-08-20 | $7.15 | $7.81 | 9,000,900 | — | — |
| 2013-08-19 | $6.78 | $7.41 | 10,428,000 | — | — |
| 2013-08-16 | $7.19 | $7.86 | 6,764,900 | — | — |
| 2013-08-15 | $7.04 | $7.69 | 7,339,300 | — | — |
| 2013-08-14 | $7.18 | $7.85 | 6,261,700 | — | — |
| 2013-08-13 | $7.28 | $7.96 | 15,579,800 | — | — |
| 2013-08-12 | $7.49 | $8.19 | 5,870,700 | — | — |
| 2013-08-09 | $7.68 | $8.39 | 6,421,600 | — | — |
| 2013-08-08 | $7.69 | $8.40 | 5,936,800 | — | — |
| 2013-08-07 | $7.57 | $8.27 | 7,029,500 | — | — |
| 2013-08-06 | $7.71 | $8.43 | 12,084,500 | — | — |
| 2013-08-05 | $8.02 | $8.76 | 5,009,900 | — | — |
| 2013-08-02 | $8.04 | $8.79 | 10,400,100 | — | — |
| 2013-08-01 | $7.97 | $8.71 | 12,553,600 | — | — |
| 2013-07-31 | $7.64 | $8.35 | 8,233,700 | — | — |
| 2013-07-30 | $7.64 | $8.35 | 6,162,800 | — | — |
| 2013-07-29 | $7.42 | $8.11 | 7,952,000 | — | — |
| 2013-07-26 | $7.50 | $8.20 | 7,800,600 | — | — |
| 2013-07-25 | $7.57 | $8.27 | 8,453,000 | — | — |
| 2013-07-24 | $7.49 | $8.19 | 16,399,200 | — | — |
| 2013-07-23 | $7.35 | $8.03 | 32,628,500 | — | — |
| 2013-07-22 | $6.67 | $7.29 | 11,905,500 | — | — |
| 2013-07-19 | $6.77 | $7.40 | 8,217,700 | — | — |
| 2013-07-18 | $6.65 | $7.27 | 18,300,400 | — | — |
| 2013-07-17 | $6.32 | $6.91 | 12,899,200 | — | — |
| 2013-07-16 | $6.11 | $6.68 | 6,310,200 | — | — |
| 2013-07-15 | $6.00 | $6.56 | 4,566,900 | — | — |
| 2013-07-12 | $6.07 | $6.63 | 3,762,200 | — | — |
| 2013-07-11 | $6.07 | $6.63 | 7,241,900 | — | — |
| 2013-07-10 | $5.90 | $6.45 | 8,745,300 | — | — |
| 2013-07-09 | $6.19 | $6.76 | 4,914,500 | — | — |
| 2013-07-08 | $6.31 | $6.90 | 4,815,800 | — | — |
| 2013-07-05 | $6.21 | $6.79 | 7,315,100 | — | — |
| 2013-07-03 | $6.05 | $6.61 | 2,485,000 | — | — |
| 2013-07-02 | $6.06 | $6.62 | 5,835,700 | — | — |
| 2013-07-01 | $6.15 | $6.72 | 5,409,200 | — | — |
| 2013-06-28 | $6.07 | $6.63 | 11,319,200 | — | — |
| 2013-06-27 | $6.29 | $6.87 | 10,668,600 | — | — |
| 2013-06-26 | $6.02 | $6.58 | 6,285,100 | — | — |
| 2013-06-25 | $5.90 | $6.45 | 9,867,800 | — | — |
| 2013-06-24 | $5.59 | $6.11 | 13,281,800 | — | — |
| 2013-06-21 | $5.90 | $6.45 | 23,614,700 | — | — |
| 2013-06-20 | $6.04 | $6.60 | 13,529,100 | — | — |
| 2013-06-19 | $6.35 | $6.94 | 8,976,500 | — | — |
| 2013-06-18 | $6.44 | $7.04 | 5,968,200 | — | — |
| 2013-06-17 | $6.25 | $6.83 | 7,817,800 | — | — |
| 2013-06-14 | $6.07 | $6.63 | 4,365,100 | — | — |
| 2013-06-13 | $6.13 | $6.70 | 6,898,100 | — | — |
| 2013-06-12 | $6.07 | $6.63 | 6,646,800 | — | — |
| 2013-06-11 | $6.19 | $6.76 | 6,171,300 | — | — |
| 2013-06-10 | $6.37 | $6.96 | 10,575,100 | — | — |
| 2013-06-07 | $6.12 | $6.69 | 8,267,300 | — | — |
| 2013-06-06 | $5.95 | $6.50 | 13,472,900 | — | — |
| 2013-06-05 | $5.79 | $6.33 | 9,274,100 | — | — |
| 2013-06-04 | $6.00 | $6.56 | 9,309,800 | — | — |
| 2013-06-03 | $6.14 | $6.71 | 12,388,800 | — | — |
| 2013-05-31 | $6.18 | $6.75 | 8,665,600 | — | — |
| 2013-05-30 | $6.21 | $6.79 | 9,986,100 | — | — |
| 2013-05-29 | $6.19 | $6.76 | 11,037,600 | — | — |
| 2013-05-28 | $6.46 | $7.06 | 13,501,900 | — | — |
| 2013-05-24 | $6.03 | $6.59 | 5,952,000 | — | — |
| 2013-05-23 | $6.13 | $6.70 | 10,710,700 | — | — |
| 2013-05-22 | $6.02 | $6.58 | 15,409,500 | — | — |
| 2013-05-21 | $6.32 | $6.91 | 9,877,400 | — | — |
| 2013-05-20 | $6.16 | $6.73 | 10,151,400 | — | — |
| 2013-05-17 | $6.07 | $6.63 | 9,192,400 | — | — |
| 2013-05-16 | $5.96 | $6.51 | 14,568,500 | — | — |
| 2013-05-15 | $6.20 | $6.78 | 18,962,300 | — | — |
| 2013-05-14 | $6.11 | $6.68 | 18,334,200 | — | — |
| 2013-05-13 | $5.82 | $6.36 | 10,196,400 | — | — |
| 2013-05-10 | $5.75 | $6.28 | 9,098,600 | — | — |
| 2013-05-09 | $5.76 | $6.29 | 13,481,000 | — | — |
| 2013-05-08 | $5.64 | $6.16 | 13,303,100 | — | — |
| 2013-05-07 | $5.70 | $6.23 | 19,626,200 | — | — |
| 2013-05-06 | $5.51 | $6.02 | 17,476,500 | — | — |
| 2013-05-03 | $5.26 | $5.75 | 8,127,000 | — | — |
| 2013-05-02 | $5.27 | $5.76 | 8,301,400 | — | — |
| 2013-05-01 | $5.12 | $5.60 | 11,292,200 | — | — |
| 2013-04-30 | $5.40 | $5.90 | 24,647,600 | — | — |
| 2013-04-29 | $5.48 | $5.99 | 9,695,200 | — | — |
| 2013-04-26 | $5.34 | $5.84 | 7,354,000 | — | — |
| 2013-04-25 | $5.38 | $5.88 | 12,736,700 | — | — |
| 2013-04-24 | $5.29 | $5.78 | 7,526,500 | — | — |
| 2013-04-23 | $5.16 | $5.64 | 9,642,100 | — | — |
| 2013-04-22 | $5.02 | $5.49 | 9,946,800 | — | — |
| 2013-04-19 | $4.99 | $5.45 | 11,802,700 | — | — |
| 2013-04-18 | $4.76 | $5.20 | 10,162,400 | — | — |
| 2013-04-17 | $4.79 | $5.23 | 14,804,500 | — | — |
| 2013-04-16 | $5.08 | $5.55 | 16,715,800 | — | — |
| 2013-04-15 | $5.05 | $5.52 | 12,410,300 | — | — |
| 2013-04-12 | $5.16 | $5.64 | 7,526,400 | — | — |
| 2013-04-11 | $5.26 | $5.75 | 13,406,800 | — | — |
| 2013-04-10 | $5.28 | $5.77 | 19,126,000 | — | — |
| 2013-04-09 | $5.15 | $5.63 | 38,986,600 | — | — |
| 2013-04-08 | $5.45 | $5.96 | 31,752,800 | — | — |
| 2013-04-05 | $4.94 | $5.40 | 11,637,000 | — | — |
| 2013-04-04 | $4.87 | $5.32 | 12,238,600 | — | — |
| 2013-04-03 | $4.87 | $5.32 | 12,014,200 | — | — |
| 2013-04-02 | $5.00 | $5.46 | 13,198,600 | — | — |
| 2013-04-01 | $5.01 | $5.48 | 23,329,200 | — | — |
| 2013-03-28 | $4.95 | $5.41 | 38,550,200 | — | — |
| 2013-03-27 | $4.60 | $5.03 | 16,507,700 | — | — |
| 2013-03-26 | $4.44 | $4.85 | 12,844,400 | — | — |
| 2013-03-25 | $4.52 | $4.94 | 12,961,100 | — | — |
| 2013-03-22 | $4.52 | $4.94 | 24,556,700 | — | — |
| 2013-03-21 | $4.59 | $5.02 | 19,494,700 | — | — |
| 2013-03-20 | $4.68 | $5.11 | 28,154,200 | — | — |
| 2013-03-19 | $4.76 | $5.20 | 14,734,700 | — | — |
| 2013-03-18 | $4.91 | $5.37 | 14,012,800 | — | — |
| 2013-03-15 | $4.91 | $5.37 | 15,036,400 | — | — |
| 2013-03-14 | $4.95 | $5.41 | 17,784,500 | — | — |
| 2013-03-13 | $5.01 | $5.48 | 12,341,700 | — | — |
| 2013-03-12 | $5.02 | $5.49 | 22,083,600 | — | — |
| 2013-03-11 | $5.13 | $5.61 | 30,588,100 | — | — |
| 2013-03-08 | $4.91 | $5.37 | 45,759,800 | — | — |
| 2013-03-07 | $4.92 | $5.38 | 191,554,800 | — | — |
| 2013-03-06 | $5.61 | $6.13 | 117,403,100 | — | — |
| 2013-03-05 | $5.34 | $5.84 | 60,798,600 | — | — |
| 2013-03-04 | $4.18 | $4.57 | 45,091,700 | — | — |
| 2013-03-01 | $3.79 | $4.14 | 33,831,000 | — | — |
| 2013-02-28 | $2.98 | $3.26 | 36,186,900 | — | — |
| 2013-02-27 | $2.80 | $3.06 | 11,701,600 | — | — |
| 2013-02-26 | $2.62 | $2.86 | 9,013,200 | — | — |
| 2013-02-25 | $2.60 | $2.84 | 3,924,300 | — | — |
| 2013-02-22 | $2.73 | $2.98 | 3,171,900 | — | — |
| 2013-02-21 | $2.63 | $2.87 | 4,509,900 | — | — |
| 2013-02-20 | $2.60 | $2.84 | 6,508,600 | — | — |
| 2013-02-19 | $2.63 | $2.87 | 3,798,800 | — | — |
| 2013-02-15 | $2.67 | $2.92 | 2,523,800 | — | — |
| 2013-02-14 | $2.76 | $3.02 | 1,845,400 | — | — |
| 2013-02-13 | $2.73 | $2.98 | 2,685,200 | — | — |
| 2013-02-12 | $2.81 | $3.07 | 2,315,400 | — | — |
| 2013-02-11 | $2.70 | $2.95 | 5,610,300 | — | — |
| 2013-02-08 | $2.75 | $3.01 | 3,091,700 | — | — |
| 2013-02-07 | $2.79 | $3.05 | 3,279,500 | — | — |
| 2013-02-06 | $2.90 | $3.17 | 6,131,000 | — | — |
| 2013-02-05 | $2.82 | $3.08 | 2,490,100 | — | — |
| 2013-02-04 | $2.76 | $3.02 | 3,387,800 | — | — |
| 2013-02-01 | $2.87 | $3.14 | 5,710,300 | — | — |
| 2013-01-31 | $2.78 | $3.04 | 3,759,100 | — | — |
| 2013-01-30 | $2.58 | $2.82 | 9,921,800 | — | — |
| 2013-01-29 | $2.54 | $2.78 | 6,231,400 | — | — |
| 2013-01-28 | $2.75 | $3.01 | 6,882,700 | — | — |
| 2013-01-25 | $2.88 | $3.15 | 7,754,400 | — | — |
| 2013-01-24 | $3.05 | $3.33 | 6,236,000 | — | — |
| 2013-01-23 | $3.24 | $3.54 | 9,908,600 | — | — |
| 2013-01-22 | $2.99 | $3.27 | 5,647,900 | — | — |
| 2013-01-18 | $2.81 | $3.07 | 5,269,100 | — | — |
| 2013-01-17 | $2.76 | $3.02 | 3,066,600 | — | — |
| 2013-01-16 | $2.69 | $2.94 | 4,879,600 | — | — |
| 2013-01-15 | $2.77 | $3.03 | 4,967,800 | — | — |
| 2013-01-14 | $2.87 | $3.14 | 2,904,400 | — | — |
| 2013-01-11 | $2.91 | $3.18 | 3,094,400 | — | — |
| 2013-01-10 | $2.92 | $3.19 | 4,551,400 | — | — |
| 2013-01-09 | $2.98 | $3.26 | 4,955,600 | — | — |
| 2013-01-08 | $2.87 | $3.14 | 9,152,000 | — | — |
| 2013-01-07 | $3.10 | $3.39 | 4,448,900 | — | — |
| 2013-01-04 | $3.13 | $3.42 | 5,780,900 | — | — |
| 2013-01-03 | $3.13 | $3.42 | 8,654,700 | — | — |
| 2013-01-02 | $2.98 | $3.26 | 11,285,400 | — | — |