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
- 2000-05-02 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 | $8.24 | $8.24 | 3,112,500 | — | — |
| 2013-12-30 | $8.26 | $8.26 | 2,562,300 | — | — |
| 2013-12-27 | $8.24 | $8.24 | 3,240,300 | — | — |
| 2013-12-26 | $8.14 | $8.14 | 3,747,800 | — | — |
| 2013-12-24 | $8.09 | $8.09 | 2,679,600 | — | — |
| 2013-12-23 | $7.95 | $7.95 | 4,054,000 | — | — |
| 2013-12-20 | $7.85 | $7.85 | 4,470,600 | — | — |
| 2013-12-19 | $7.79 | $7.79 | 9,679,300 | — | — |
| 2013-12-18 | $7.75 | $7.75 | 3,286,800 | — | — |
| 2013-12-17 | $7.67 | $7.67 | 2,862,800 | — | — |
| 2013-12-16 | $7.61 | $7.61 | 5,137,600 | — | — |
| 2013-12-13 | $7.44 | $7.44 | 4,318,900 | — | — |
| 2013-12-12 | $7.45 | $7.45 | 4,759,000 | — | — |
| 2013-12-11 | $7.50 | $7.50 | 6,842,600 | — | — |
| 2013-12-10 | $7.48 | $7.48 | 2,991,500 | — | — |
| 2013-12-09 | $7.48 | $7.48 | 3,377,200 | — | — |
| 2013-12-06 | $7.51 | $7.51 | 5,433,400 | — | — |
| 2013-12-05 | $7.45 | $7.45 | 6,211,900 | — | — |
| 2013-12-04 | $7.40 | $7.40 | 9,680,000 | — | — |
| 2013-12-03 | $7.26 | $7.26 | 11,249,100 | — | — |
| 2013-12-02 | $7.04 | $7.04 | 2,152,800 | — | — |
| 2013-11-29 | $7.09 | $7.09 | 1,043,800 | — | — |
| 2013-11-27 | $7.08 | $7.08 | 2,220,200 | — | — |
| 2013-11-26 | $7.05 | $7.05 | 3,557,300 | — | — |
| 2013-11-25 | $6.99 | $6.99 | 3,151,400 | — | — |
| 2013-11-22 | $6.95 | $6.95 | 4,583,100 | — | — |
| 2013-11-21 | $6.98 | $6.98 | 5,170,900 | — | — |
| 2013-11-20 | $6.86 | $6.86 | 5,819,400 | — | — |
| 2013-11-19 | $6.87 | $6.87 | 5,350,300 | — | — |
| 2013-11-18 | $6.98 | $6.98 | 8,951,600 | — | — |
| 2013-11-15 | $7.10 | $7.10 | 4,325,000 | — | — |
| 2013-11-14 | $7.21 | $7.21 | 3,166,600 | — | — |
| 2013-11-13 | $7.25 | $7.25 | 4,186,500 | — | — |
| 2013-11-12 | $7.17 | $7.17 | 3,607,900 | — | — |
| 2013-11-11 | $7.08 | $7.08 | 5,042,200 | — | — |
| 2013-11-08 | $7.14 | $7.14 | 8,829,100 | — | — |
| 2013-11-07 | $7.11 | $7.11 | 5,211,800 | — | — |
| 2013-11-06 | $7.22 | $7.22 | 5,968,200 | — | — |
| 2013-11-05 | $7.32 | $7.32 | 6,434,800 | — | — |
| 2013-11-04 | $7.36 | $7.36 | 5,816,600 | — | — |
| 2013-11-01 | $7.52 | $7.52 | 14,669,400 | — | — |
| 2013-10-31 | $7.06 | $7.06 | 11,651,300 | — | — |
| 2013-10-30 | $6.99 | $6.99 | 6,016,900 | — | — |
| 2013-10-29 | $6.99 | $6.99 | 10,384,300 | — | — |
| 2013-10-28 | $6.99 | $6.99 | 5,406,700 | — | — |
| 2013-10-25 | $6.94 | $6.94 | 6,164,900 | — | — |
| 2013-10-24 | $6.87 | $6.87 | 10,066,100 | — | — |
| 2013-10-23 | $6.97 | $6.97 | 8,118,300 | — | — |
| 2013-10-22 | $7.04 | $7.04 | 9,254,200 | — | — |
| 2013-10-21 | $7.09 | $7.09 | 7,709,800 | — | — |
| 2013-10-18 | $7.16 | $7.16 | 3,355,400 | — | — |
| 2013-10-17 | $7.12 | $7.12 | 7,418,800 | — | — |
| 2013-10-16 | $7.11 | $7.11 | 5,703,900 | — | — |
| 2013-10-15 | $7.07 | $7.07 | 8,741,300 | — | — |
| 2013-10-14 | $7.24 | $7.24 | 4,044,900 | — | — |
| 2013-10-11 | $7.18 | $7.18 | 5,368,500 | — | — |
| 2013-10-10 | $7.00 | $7.00 | 10,730,900 | — | — |
| 2013-10-09 | $6.83 | $6.83 | 14,264,800 | — | — |
| 2013-10-08 | $6.99 | $6.99 | 7,921,800 | — | — |
| 2013-10-07 | $7.13 | $7.13 | 8,627,200 | — | — |
| 2013-10-04 | $7.26 | $7.26 | 2,670,000 | — | — |
| 2013-10-03 | $7.18 | $7.18 | 8,981,400 | — | — |
| 2013-10-02 | $7.32 | $7.32 | 6,822,800 | — | — |
| 2013-10-01 | $7.36 | $7.36 | 5,587,800 | — | — |
| 2013-09-30 | $7.31 | $7.31 | 4,229,700 | — | — |
| 2013-09-27 | $7.28 | $7.28 | 3,741,200 | — | — |
| 2013-09-26 | $7.33 | $7.33 | 5,508,100 | — | — |
| 2013-09-25 | $7.38 | $7.38 | 7,664,500 | — | — |
| 2013-09-24 | $7.41 | $7.41 | 4,131,700 | — | — |
| 2013-09-23 | $7.30 | $7.30 | 4,035,200 | — | — |
| 2013-09-20 | $7.34 | $7.34 | 8,393,100 | — | — |
| 2013-09-19 | $7.49 | $7.49 | 2,859,900 | — | — |
| 2013-09-18 | $7.53 | $7.53 | 3,069,800 | — | — |
| 2013-09-17 | $7.51 | $7.51 | 3,066,100 | — | — |
| 2013-09-16 | $7.47 | $7.47 | 3,289,500 | — | — |
| 2013-09-13 | $7.42 | $7.42 | 14,933,300 | — | — |
| 2013-09-12 | $7.59 | $7.59 | 2,465,000 | — | — |
| 2013-09-11 | $7.58 | $7.58 | 3,012,300 | — | — |
| 2013-09-10 | $7.62 | $7.62 | 7,110,500 | — | — |
| 2013-09-09 | $7.57 | $7.57 | 2,813,800 | — | — |
| 2013-09-06 | $7.51 | $7.51 | 2,712,100 | — | — |
| 2013-09-05 | $7.49 | $7.49 | 2,973,800 | — | — |
| 2013-09-04 | $7.42 | $7.42 | 3,851,000 | — | — |
| 2013-09-03 | $7.30 | $7.30 | 3,101,000 | — | — |
| 2013-08-30 | $7.24 | $7.24 | 3,650,800 | — | — |
| 2013-08-29 | $7.31 | $7.31 | 3,346,800 | — | — |
| 2013-08-28 | $7.23 | $7.23 | 4,329,300 | — | — |
| 2013-08-27 | $7.28 | $7.28 | 4,038,400 | — | — |
| 2013-08-26 | $7.38 | $7.38 | 2,189,000 | — | — |
| 2013-08-23 | $7.36 | $7.36 | 2,222,900 | — | — |
| 2013-08-22 | $7.35 | $7.35 | 2,647,700 | — | — |
| 2013-08-21 | $7.30 | $7.30 | 3,098,800 | — | — |
| 2013-08-20 | $7.29 | $7.29 | 2,303,500 | — | — |
| 2013-08-19 | $7.20 | $7.20 | 2,707,300 | — | — |
| 2013-08-16 | $7.30 | $7.30 | 3,505,300 | — | — |
| 2013-08-15 | $7.25 | $7.25 | 4,864,800 | — | — |
| 2013-08-14 | $7.42 | $7.42 | 3,169,900 | — | — |
| 2013-08-13 | $7.50 | $7.50 | 6,886,200 | — | — |
| 2013-08-12 | $7.49 | $7.49 | 3,453,800 | — | — |
| 2013-08-09 | $7.44 | $7.44 | 3,875,100 | — | — |
| 2013-08-08 | $7.43 | $7.43 | 4,068,000 | — | — |
| 2013-08-07 | $7.50 | $7.50 | 4,579,600 | — | — |
| 2013-08-06 | $7.50 | $7.50 | 5,657,500 | — | — |
| 2013-08-05 | $7.58 | $7.58 | 6,109,300 | — | — |
| 2013-08-02 | $7.60 | $7.60 | 20,774,600 | — | — |
| 2013-08-01 | $8.44 | $8.44 | 11,281,300 | — | — |
| 2013-07-31 | $8.24 | $8.24 | 6,916,700 | — | — |
| 2013-07-30 | $8.14 | $8.14 | 4,658,500 | — | — |
| 2013-07-29 | $8.10 | $8.10 | 4,231,200 | — | — |
| 2013-07-26 | $7.98 | $7.98 | 3,635,100 | — | — |
| 2013-07-25 | $8.14 | $8.14 | 3,265,600 | — | — |
| 2013-07-24 | $8.04 | $8.04 | 3,145,600 | — | — |
| 2013-07-23 | $8.12 | $8.12 | 5,080,500 | — | — |
| 2013-07-22 | $8.06 | $8.06 | 2,653,700 | — | — |
| 2013-07-19 | $7.97 | $7.97 | 5,095,500 | — | — |
| 2013-07-18 | $7.95 | $7.95 | 9,116,800 | — | — |
| 2013-07-17 | $8.31 | $8.31 | 3,713,100 | — | — |
| 2013-07-16 | $8.20 | $8.20 | 3,284,700 | — | — |
| 2013-07-15 | $8.23 | $8.23 | 3,431,900 | — | — |
| 2013-07-12 | $8.22 | $8.22 | 2,991,200 | — | — |
| 2013-07-11 | $8.21 | $8.21 | 3,802,100 | — | — |
| 2013-07-10 | $8.16 | $8.16 | 4,786,700 | — | — |
| 2013-07-09 | $8.15 | $8.15 | 5,254,900 | — | — |
| 2013-07-08 | $7.94 | $7.94 | 6,532,400 | — | — |
| 2013-07-05 | $8.38 | $8.38 | 3,518,600 | — | — |
| 2013-07-03 | $8.08 | $8.08 | 1,471,300 | — | — |
| 2013-07-02 | $8.10 | $8.10 | 4,910,400 | — | — |
| 2013-07-01 | $8.09 | $8.09 | 4,701,400 | — | — |
| 2013-06-28 | $8.08 | $8.08 | 13,387,600 | — | — |
| 2013-06-27 | $7.98 | $7.98 | 6,949,200 | — | — |
| 2013-06-26 | $7.76 | $7.76 | 5,970,000 | — | — |
| 2013-06-25 | $7.74 | $7.74 | 5,954,100 | — | — |
| 2013-06-24 | $7.74 | $7.74 | 8,112,100 | — | — |
| 2013-06-21 | $7.82 | $7.82 | 6,185,000 | — | — |
| 2013-06-20 | $7.99 | $7.99 | 7,967,200 | — | — |
| 2013-06-19 | $8.23 | $8.23 | 3,615,600 | — | — |
| 2013-06-18 | $8.27 | $8.27 | 6,779,600 | — | — |
| 2013-06-17 | $8.29 | $8.29 | 4,635,800 | — | — |
| 2013-06-14 | $8.14 | $8.14 | 5,559,600 | — | — |
| 2013-06-13 | $8.18 | $8.18 | 7,378,400 | — | — |
| 2013-06-12 | $7.87 | $7.87 | 6,125,100 | — | — |
| 2013-06-11 | $7.99 | $7.99 | 7,063,200 | — | — |
| 2013-06-10 | $8.28 | $8.28 | 4,124,600 | — | — |
| 2013-06-07 | $8.20 | $8.20 | 2,808,700 | — | — |
| 2013-06-06 | $8.14 | $8.14 | 6,593,000 | — | — |
| 2013-06-05 | $8.25 | $8.25 | 7,456,600 | — | — |
| 2013-06-04 | $8.51 | $8.51 | 10,139,600 | — | — |
| 2013-06-03 | $8.49 | $8.49 | 13,248,400 | — | — |
| 2013-05-31 | $8.56 | $8.56 | 13,106,700 | — | — |
| 2013-05-30 | $8.51 | $8.51 | 11,695,700 | — | — |
| 2013-05-29 | $8.22 | $8.22 | 8,018,500 | — | — |
| 2013-05-28 | $7.98 | $7.98 | 3,016,100 | — | — |
| 2013-05-24 | $7.85 | $7.85 | 5,294,600 | — | — |
| 2013-05-23 | $7.88 | $7.88 | 9,856,800 | — | — |
| 2013-05-22 | $8.08 | $8.08 | 6,402,000 | — | — |
| 2013-05-21 | $8.30 | $8.30 | 4,184,600 | — | — |
| 2013-05-20 | $8.27 | $8.27 | 2,438,800 | — | — |
| 2013-05-17 | $8.27 | $8.27 | 4,125,200 | — | — |
| 2013-05-16 | $8.06 | $8.06 | 2,928,000 | — | — |
| 2013-05-15 | $8.13 | $8.13 | 2,903,300 | — | — |
| 2013-05-14 | $8.03 | $8.03 | 3,413,300 | — | — |
| 2013-05-13 | $8.02 | $8.02 | 5,270,700 | — | — |
| 2013-05-10 | $7.97 | $7.97 | 4,137,900 | — | — |
| 2013-05-09 | $7.87 | $7.87 | 10,484,200 | — | — |
| 2013-05-08 | $7.95 | $7.95 | 10,841,900 | — | — |
| 2013-05-07 | $8.08 | $8.08 | 4,169,300 | — | — |
| 2013-05-06 | $8.10 | $8.10 | 5,338,000 | — | — |
| 2013-05-03 | $8.02 | $8.02 | 9,922,800 | — | — |
| 2013-05-02 | $7.91 | $7.91 | 7,517,800 | — | — |
| 2013-05-01 | $7.80 | $7.80 | 6,632,100 | — | — |
| 2013-04-30 | $7.86 | $7.86 | 6,511,400 | — | — |
| 2013-04-29 | $7.65 | $7.65 | 3,302,500 | — | — |
| 2013-04-26 | $7.53 | $7.53 | 4,039,400 | — | — |
| 2013-04-25 | $7.73 | $7.73 | 4,901,600 | — | — |
| 2013-04-24 | $7.53 | $7.53 | 4,275,600 | — | — |
| 2013-04-23 | $7.52 | $7.52 | 5,765,700 | — | — |
| 2013-04-22 | $7.42 | $7.42 | 6,202,000 | — | — |
| 2013-04-19 | $7.27 | $7.27 | 9,704,600 | — | — |
| 2013-04-18 | $7.40 | $7.40 | 20,004,200 | — | — |
| 2013-04-17 | $7.88 | $7.88 | 16,362,100 | — | — |
| 2013-04-16 | $8.36 | $8.36 | 7,694,400 | — | — |
| 2013-04-15 | $8.19 | $8.19 | 7,237,500 | — | — |
| 2013-04-12 | $8.40 | $8.40 | 5,754,500 | — | — |
| 2013-04-11 | $8.50 | $8.50 | 8,320,300 | — | — |
| 2013-04-10 | $8.58 | $8.58 | 10,068,200 | — | — |
| 2013-04-09 | $8.37 | $8.37 | 9,589,900 | — | — |
| 2013-04-08 | $8.18 | $8.18 | 9,424,700 | — | — |
| 2013-04-05 | $7.84 | $7.84 | 5,028,300 | — | — |
| 2013-04-04 | $7.84 | $7.84 | 6,014,400 | — | — |
| 2013-04-03 | $7.75 | $7.75 | 8,769,400 | — | — |
| 2013-04-02 | $7.80 | $7.80 | 11,100,200 | — | — |
| 2013-04-01 | $8.10 | $8.10 | 9,893,400 | — | — |
| 2013-03-28 | $8.28 | $8.28 | 7,620,300 | — | — |
| 2013-03-27 | $8.26 | $8.26 | 6,197,400 | — | — |
| 2013-03-26 | $8.31 | $8.31 | 9,275,400 | — | — |
| 2013-03-25 | $8.19 | $8.19 | 10,083,400 | — | — |
| 2013-03-22 | $8.08 | $8.08 | 8,331,900 | — | — |
| 2013-03-21 | $8.21 | $8.21 | 3,803,300 | — | — |
| 2013-03-20 | $8.45 | $8.45 | 8,899,800 | — | — |
| 2013-03-19 | $8.20 | $8.20 | 6,041,600 | — | — |
| 2013-03-18 | $8.19 | $8.19 | 11,590,400 | — | — |
| 2013-03-15 | $8.10 | $8.10 | 5,613,500 | — | — |
| 2013-03-14 | $8.32 | $8.32 | 5,393,600 | — | — |
| 2013-03-13 | $8.19 | $8.19 | 6,337,700 | — | — |
| 2013-03-12 | $8.20 | $8.20 | 5,233,000 | — | — |
| 2013-03-11 | $8.16 | $8.16 | 6,040,100 | — | — |
| 2013-03-08 | $8.08 | $8.08 | 6,309,900 | — | — |
| 2013-03-07 | $8.12 | $8.12 | 14,754,200 | — | — |
| 2013-03-06 | $8.10 | $8.10 | 7,607,000 | — | — |
| 2013-03-05 | $8.01 | $8.01 | 7,141,200 | — | — |
| 2013-03-04 | $7.87 | $7.87 | 4,649,900 | — | — |
| 2013-03-01 | $7.88 | $7.88 | 7,052,900 | — | — |
| 2013-02-28 | $8.01 | $8.01 | 4,428,600 | — | — |
| 2013-02-27 | $8.02 | $8.02 | 6,301,400 | — | — |
| 2013-02-26 | $7.95 | $7.95 | 7,922,100 | — | — |
| 2013-02-25 | $7.93 | $7.93 | 4,967,600 | — | — |
| 2013-02-22 | $8.10 | $8.10 | 7,860,700 | — | — |
| 2013-02-21 | $7.97 | $7.97 | 8,046,400 | — | — |
| 2013-02-20 | $8.15 | $8.15 | 7,728,000 | — | — |
| 2013-02-19 | $8.45 | $8.45 | 11,276,000 | — | — |
| 2013-02-15 | $8.45 | $8.45 | 8,338,100 | — | — |
| 2013-02-14 | $8.68 | $8.68 | 6,683,800 | — | — |
| 2013-02-13 | $8.49 | $8.49 | 10,866,200 | — | — |
| 2013-02-12 | $8.65 | $8.65 | 7,449,000 | — | — |
| 2013-02-11 | $8.55 | $8.55 | 11,551,700 | — | — |
| 2013-02-08 | $8.38 | $8.38 | 7,324,800 | — | — |
| 2013-02-07 | $8.11 | $8.11 | 12,340,700 | — | — |
| 2013-02-06 | $8.19 | $8.19 | 7,618,400 | — | — |
| 2013-02-05 | $8.14 | $8.14 | 3,173,800 | — | — |
| 2013-02-04 | $8.03 | $8.03 | 5,164,800 | — | — |
| 2013-02-01 | $8.15 | $8.15 | 10,972,800 | — | — |
| 2013-01-31 | $7.86 | $7.86 | 4,149,500 | — | — |
| 2013-01-30 | $7.87 | $7.87 | 9,300,100 | — | — |
| 2013-01-29 | $7.80 | $7.80 | 4,294,200 | — | — |
| 2013-01-28 | $7.92 | $7.92 | 5,348,800 | — | — |
| 2013-01-25 | $7.80 | $7.80 | 5,680,300 | — | — |
| 2013-01-24 | $7.71 | $7.71 | 8,644,700 | — | — |
| 2013-01-23 | $7.84 | $7.84 | 3,713,800 | — | — |
| 2013-01-22 | $7.77 | $7.77 | 6,728,500 | — | — |
| 2013-01-18 | $7.75 | $7.75 | 5,181,700 | — | — |
| 2013-01-17 | $7.83 | $7.83 | 7,237,200 | — | — |
| 2013-01-16 | $7.75 | $7.75 | 6,756,400 | — | — |
| 2013-01-15 | $7.60 | $7.60 | 4,031,000 | — | — |
| 2013-01-14 | $7.66 | $7.66 | 4,383,900 | — | — |
| 2013-01-11 | $7.71 | $7.71 | 7,951,500 | — | — |
| 2013-01-10 | $7.63 | $7.63 | 10,814,600 | — | — |
| 2013-01-09 | $7.45 | $7.45 | 8,093,000 | — | — |
| 2013-01-08 | $7.34 | $7.34 | 10,778,900 | — | — |
| 2013-01-07 | $7.33 | $7.33 | 13,035,600 | — | — |
| 2013-01-04 | $7.42 | $7.42 | 9,765,400 | — | — |
| 2013-01-03 | $7.31 | $7.31 | 9,040,600 | — | — |
| 2013-01-02 | $7.37 | $7.37 | 7,735,200 | — | — |