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
- 1995-11-02 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 | $8.44 | $8.44 | 4,821,900 | — | — |
| 2013-12-30 | $8.47 | $8.47 | 2,862,100 | — | — |
| 2013-12-27 | $8.58 | $8.58 | 2,855,000 | — | — |
| 2013-12-26 | $8.80 | $8.80 | 2,785,800 | — | — |
| 2013-12-24 | $9.04 | $9.04 | 1,239,000 | — | — |
| 2013-12-23 | $8.97 | $8.97 | 3,745,100 | — | — |
| 2013-12-20 | $9.03 | $9.03 | 4,519,600 | — | — |
| 2013-12-19 | $8.81 | $8.81 | 3,388,900 | — | — |
| 2013-12-18 | $8.86 | $8.86 | 5,923,900 | — | — |
| 2013-12-17 | $8.40 | $8.40 | 10,596,100 | — | — |
| 2013-12-16 | $9.09 | $9.09 | 8,953,800 | — | — |
| 2013-12-13 | $8.97 | $8.97 | 20,210,900 | — | — |
| 2013-12-12 | $9.42 | $9.42 | 6,799,800 | — | — |
| 2013-12-11 | $9.81 | $9.81 | 17,671,000 | — | — |
| 2013-12-10 | $11.50 | $11.50 | 3,168,600 | — | — |
| 2013-12-09 | $11.63 | $11.63 | 5,122,300 | — | — |
| 2013-12-06 | $11.05 | $11.05 | 3,822,900 | — | — |
| 2013-12-05 | $10.55 | $10.55 | 1,761,300 | — | — |
| 2013-12-04 | $10.53 | $10.53 | 1,974,500 | — | — |
| 2013-12-03 | $10.46 | $10.46 | 2,249,600 | — | — |
| 2013-12-02 | $10.66 | $10.66 | 2,760,100 | — | — |
| 2013-11-29 | $10.54 | $10.54 | 1,260,200 | — | — |
| 2013-11-27 | $10.36 | $10.36 | 2,924,200 | — | — |
| 2013-11-26 | $10.39 | $10.39 | 3,638,300 | — | — |
| 2013-11-25 | $9.92 | $9.92 | 5,620,800 | — | — |
| 2013-11-22 | $9.99 | $9.99 | 5,832,000 | — | — |
| 2013-11-21 | $9.94 | $9.94 | 17,151,900 | — | — |
| 2013-11-20 | $10.29 | $10.29 | 6,040,800 | — | — |
| 2013-11-19 | $9.55 | $9.55 | 4,876,000 | — | — |
| 2013-11-18 | $9.60 | $9.60 | 4,793,200 | — | — |
| 2013-11-15 | $10.05 | $10.05 | 3,210,500 | — | — |
| 2013-11-14 | $10.13 | $10.13 | 2,495,800 | — | — |
| 2013-11-13 | $10.22 | $10.22 | 2,686,700 | — | — |
| 2013-11-12 | $10.17 | $10.17 | 3,081,100 | — | — |
| 2013-11-11 | $10.29 | $10.29 | 3,056,800 | — | — |
| 2013-11-08 | $10.31 | $10.31 | 2,231,300 | — | — |
| 2013-11-07 | $10.04 | $10.04 | 2,548,600 | — | — |
| 2013-11-06 | $10.31 | $10.31 | 3,446,400 | — | — |
| 2013-11-05 | $10.72 | $10.72 | 3,550,000 | — | — |
| 2013-11-04 | $10.75 | $10.75 | 5,003,900 | — | — |
| 2013-11-01 | $10.02 | $10.02 | 3,117,900 | — | — |
| 2013-10-31 | $10.02 | $10.02 | 3,069,000 | — | — |
| 2013-10-30 | $9.94 | $9.94 | 7,138,200 | — | — |
| 2013-10-29 | $10.39 | $10.39 | 4,908,300 | — | — |
| 2013-10-28 | $10.73 | $10.73 | 2,153,800 | — | — |
| 2013-10-25 | $10.74 | $10.74 | 2,362,600 | — | — |
| 2013-10-24 | $10.90 | $10.90 | 2,514,800 | — | — |
| 2013-10-23 | $10.90 | $10.90 | 3,820,800 | — | — |
| 2013-10-22 | $11.10 | $11.10 | 5,361,800 | — | — |
| 2013-10-21 | $10.68 | $10.68 | 10,559,800 | — | — |
| 2013-10-18 | $11.60 | $11.60 | 8,191,600 | — | — |
| 2013-10-17 | $12.35 | $12.35 | 6,389,000 | — | — |
| 2013-10-16 | $12.27 | $12.27 | 9,038,200 | — | — |
| 2013-10-15 | $12.28 | $12.28 | 19,137,700 | — | — |
| 2013-10-14 | $10.91 | $10.91 | 6,052,100 | — | — |
| 2013-10-11 | $10.07 | $10.07 | 3,086,600 | — | — |
| 2013-10-10 | $9.99 | $9.99 | 3,290,400 | — | — |
| 2013-10-09 | $9.51 | $9.51 | 3,853,200 | — | — |
| 2013-10-08 | $9.51 | $9.51 | 5,465,600 | — | — |
| 2013-10-07 | $9.95 | $9.95 | 5,082,100 | — | — |
| 2013-10-04 | $9.97 | $9.97 | 5,329,900 | — | — |
| 2013-10-03 | $9.79 | $9.79 | 16,811,100 | — | — |
| 2013-10-02 | $9.49 | $9.49 | 8,562,600 | — | — |
| 2013-10-01 | $9.14 | $9.14 | 5,831,100 | — | — |
| 2013-09-30 | $8.81 | $8.81 | 4,760,600 | — | — |
| 2013-09-27 | $8.66 | $8.66 | 2,377,300 | — | — |
| 2013-09-26 | $8.76 | $8.76 | 2,036,800 | — | — |
| 2013-09-25 | $8.73 | $8.73 | 1,888,700 | — | — |
| 2013-09-24 | $8.73 | $8.73 | 4,511,500 | — | — |
| 2013-09-23 | $8.49 | $8.49 | 2,893,100 | — | — |
| 2013-09-20 | $8.38 | $8.38 | 6,365,700 | — | — |
| 2013-09-19 | $8.40 | $8.40 | 1,757,500 | — | — |
| 2013-09-18 | $8.48 | $8.48 | 2,645,000 | — | — |
| 2013-09-17 | $8.50 | $8.50 | 1,535,900 | — | — |
| 2013-09-16 | $8.51 | $8.51 | 2,512,500 | — | — |
| 2013-09-13 | $8.54 | $8.54 | 2,924,500 | — | — |
| 2013-09-12 | $8.44 | $8.44 | 1,773,700 | — | — |
| 2013-09-11 | $8.48 | $8.48 | 2,099,200 | — | — |
| 2013-09-10 | $8.59 | $8.59 | 2,783,300 | — | — |
| 2013-09-09 | $8.59 | $8.59 | 3,364,100 | — | — |
| 2013-09-06 | $8.49 | $8.49 | 5,736,000 | — | — |
| 2013-09-05 | $8.46 | $8.46 | 6,663,900 | — | — |
| 2013-09-04 | $8.60 | $8.60 | 11,512,900 | — | — |
| 2013-09-03 | $9.19 | $9.19 | 8,370,200 | — | — |
| 2013-08-30 | $9.24 | $9.24 | 8,209,300 | — | — |
| 2013-08-29 | $8.49 | $8.49 | 10,674,700 | — | — |
| 2013-08-28 | $8.58 | $8.58 | 4,138,900 | — | — |
| 2013-08-27 | $8.50 | $8.50 | 3,108,700 | — | — |
| 2013-08-26 | $8.77 | $8.77 | 3,585,000 | — | — |
| 2013-08-23 | $8.50 | $8.50 | 1,424,400 | — | — |
| 2013-08-22 | $8.56 | $8.56 | 1,927,500 | — | — |
| 2013-08-21 | $8.42 | $8.42 | 5,108,600 | — | — |
| 2013-08-20 | $8.56 | $8.56 | 3,477,800 | — | — |
| 2013-08-19 | $8.19 | $8.19 | 3,160,500 | — | — |
| 2013-08-16 | $7.92 | $7.92 | 2,277,000 | — | — |
| 2013-08-15 | $7.85 | $7.85 | 2,225,400 | — | — |
| 2013-08-14 | $7.88 | $7.88 | 1,872,300 | — | — |
| 2013-08-13 | $7.74 | $7.74 | 4,066,700 | — | — |
| 2013-08-12 | $7.77 | $7.77 | 1,954,100 | — | — |
| 2013-08-09 | $7.49 | $7.49 | 1,773,600 | — | — |
| 2013-08-08 | $7.49 | $7.49 | 1,992,400 | — | — |
| 2013-08-07 | $7.44 | $7.44 | 1,518,600 | — | — |
| 2013-08-06 | $7.42 | $7.42 | 1,614,800 | — | — |
| 2013-08-05 | $7.46 | $7.46 | 1,811,400 | — | — |
| 2013-08-02 | $7.52 | $7.52 | 1,135,800 | — | — |
| 2013-08-01 | $7.53 | $7.53 | 1,049,000 | — | — |
| 2013-07-31 | $7.45 | $7.45 | 891,700 | — | — |
| 2013-07-30 | $7.50 | $7.50 | 1,226,100 | — | — |
| 2013-07-29 | $7.61 | $7.61 | 921,200 | — | — |
| 2013-07-26 | $7.68 | $7.68 | 880,000 | — | — |
| 2013-07-25 | $7.64 | $7.64 | 1,276,500 | — | — |
| 2013-07-24 | $7.57 | $7.57 | 1,864,500 | — | — |
| 2013-07-23 | $7.72 | $7.72 | 1,068,100 | — | — |
| 2013-07-22 | $7.72 | $7.72 | 1,394,400 | — | — |
| 2013-07-19 | $7.72 | $7.72 | 1,273,600 | — | — |
| 2013-07-18 | $7.67 | $7.67 | 1,579,200 | — | — |
| 2013-07-17 | $7.48 | $7.48 | 2,193,400 | — | — |
| 2013-07-16 | $7.44 | $7.44 | 1,232,200 | — | — |
| 2013-07-15 | $7.39 | $7.39 | 1,077,400 | — | — |
| 2013-07-12 | $7.46 | $7.46 | 1,651,800 | — | — |
| 2013-07-11 | $7.31 | $7.31 | 1,455,200 | — | — |
| 2013-07-10 | $7.22 | $7.22 | 677,600 | — | — |
| 2013-07-09 | $7.21 | $7.21 | 963,500 | — | — |
| 2013-07-08 | $7.31 | $7.31 | 820,000 | — | — |
| 2013-07-05 | $7.25 | $7.25 | 827,200 | — | — |
| 2013-07-03 | $7.18 | $7.18 | 1,142,900 | — | — |
| 2013-07-02 | $7.28 | $7.28 | 1,364,300 | — | — |
| 2013-07-01 | $7.40 | $7.40 | 2,280,000 | — | — |
| 2013-06-28 | $7.10 | $7.10 | 4,695,300 | — | — |
| 2013-06-27 | $7.16 | $7.16 | 1,370,300 | — | — |
| 2013-06-26 | $6.99 | $6.99 | 1,404,100 | — | — |
| 2013-06-25 | $6.94 | $6.94 | 1,157,600 | — | — |
| 2013-06-24 | $6.92 | $6.92 | 1,325,200 | — | — |
| 2013-06-21 | $7.02 | $7.02 | 2,667,500 | — | — |
| 2013-06-20 | $6.98 | $6.98 | 1,791,600 | — | — |
| 2013-06-19 | $7.06 | $7.06 | 1,340,300 | — | — |
| 2013-06-18 | $7.14 | $7.14 | 2,699,000 | — | — |
| 2013-06-17 | $7.07 | $7.07 | 2,018,500 | — | — |
| 2013-06-14 | $6.83 | $6.83 | 1,024,200 | — | — |
| 2013-06-13 | $6.80 | $6.80 | 929,000 | — | — |
| 2013-06-12 | $6.68 | $6.68 | 1,447,900 | — | — |
| 2013-06-11 | $6.58 | $6.58 | 1,080,900 | — | — |
| 2013-06-10 | $6.54 | $6.54 | 1,089,800 | — | — |
| 2013-06-07 | $6.50 | $6.50 | 1,226,400 | — | — |
| 2013-06-06 | $6.55 | $6.55 | 1,987,800 | — | — |
| 2013-06-05 | $6.17 | $6.17 | 2,521,700 | — | — |
| 2013-06-04 | $6.39 | $6.39 | 2,248,400 | — | — |
| 2013-06-03 | $6.57 | $6.57 | 2,083,300 | — | — |
| 2013-05-31 | $6.61 | $6.61 | 1,461,600 | — | — |
| 2013-05-30 | $6.72 | $6.72 | 865,800 | — | — |
| 2013-05-29 | $6.72 | $6.72 | 1,002,400 | — | — |
| 2013-05-28 | $6.88 | $6.88 | 992,300 | — | — |
| 2013-05-24 | $6.93 | $6.93 | 661,600 | — | — |
| 2013-05-23 | $6.97 | $6.97 | 982,400 | — | — |
| 2013-05-22 | $6.89 | $6.89 | 1,057,000 | — | — |
| 2013-05-21 | $6.94 | $6.94 | 1,158,600 | — | — |
| 2013-05-20 | $7.00 | $7.00 | 852,800 | — | — |
| 2013-05-17 | $7.16 | $7.16 | 1,202,200 | — | — |
| 2013-05-16 | $7.01 | $7.01 | 1,100,000 | — | — |
| 2013-05-15 | $7.13 | $7.13 | 1,695,100 | — | — |
| 2013-05-14 | $6.96 | $6.96 | 1,245,500 | — | — |
| 2013-05-13 | $6.90 | $6.90 | 1,063,700 | — | — |
| 2013-05-10 | $6.92 | $6.92 | 1,003,200 | — | — |
| 2013-05-09 | $6.81 | $6.81 | 1,668,600 | — | — |
| 2013-05-08 | $6.69 | $6.69 | 878,900 | — | — |
| 2013-05-07 | $6.76 | $6.76 | 956,200 | — | — |
| 2013-05-06 | $6.70 | $6.70 | 1,084,500 | — | — |
| 2013-05-03 | $6.67 | $6.67 | 1,430,000 | — | — |
| 2013-05-02 | $6.54 | $6.54 | 1,346,800 | — | — |
| 2013-05-01 | $6.41 | $6.41 | 3,419,600 | — | — |
| 2013-04-30 | $6.66 | $6.66 | 2,497,400 | — | — |
| 2013-04-29 | $6.86 | $6.86 | 1,145,800 | — | — |
| 2013-04-26 | $6.92 | $6.92 | 1,278,900 | — | — |
| 2013-04-25 | $7.04 | $7.04 | 1,620,300 | — | — |
| 2013-04-24 | $6.96 | $6.96 | 3,161,400 | — | — |
| 2013-04-23 | $7.06 | $7.06 | 1,104,500 | — | — |
| 2013-04-22 | $7.10 | $7.10 | 847,700 | — | — |
| 2013-04-19 | $7.02 | $7.02 | 956,700 | — | — |
| 2013-04-18 | $6.95 | $6.95 | 1,136,000 | — | — |
| 2013-04-17 | $7.02 | $7.02 | 1,557,800 | — | — |
| 2013-04-16 | $7.13 | $7.13 | 1,515,100 | — | — |
| 2013-04-15 | $6.94 | $6.94 | 1,504,100 | — | — |
| 2013-04-12 | $7.17 | $7.17 | 805,600 | — | — |
| 2013-04-11 | $7.19 | $7.19 | 1,723,100 | — | — |
| 2013-04-10 | $7.10 | $7.10 | 1,879,500 | — | — |
| 2013-04-09 | $6.95 | $6.95 | 4,736,100 | — | — |
| 2013-04-08 | $7.22 | $7.22 | 1,288,200 | — | — |
| 2013-04-05 | $7.17 | $7.17 | 1,216,400 | — | — |
| 2013-04-04 | $7.29 | $7.29 | 1,859,600 | — | — |
| 2013-04-03 | $7.00 | $7.00 | 4,410,200 | — | — |
| 2013-04-02 | $7.40 | $7.40 | 1,668,900 | — | — |
| 2013-04-01 | $7.55 | $7.55 | 1,705,600 | — | — |
| 2013-03-28 | $7.63 | $7.63 | 1,305,500 | — | — |
| 2013-03-27 | $7.62 | $7.62 | 1,050,400 | — | — |
| 2013-03-26 | $7.65 | $7.65 | 900,000 | — | — |
| 2013-03-25 | $7.64 | $7.64 | 1,334,000 | — | — |
| 2013-03-22 | $7.63 | $7.63 | 1,924,600 | — | — |
| 2013-03-21 | $7.35 | $7.35 | 2,316,200 | — | — |
| 2013-03-20 | $7.56 | $7.56 | 1,430,800 | — | — |
| 2013-03-19 | $7.52 | $7.52 | 2,317,400 | — | — |
| 2013-03-18 | $7.61 | $7.61 | 2,566,800 | — | — |
| 2013-03-15 | $7.83 | $7.83 | 4,069,900 | — | — |
| 2013-03-14 | $7.54 | $7.54 | 1,743,400 | — | — |
| 2013-03-13 | $7.51 | $7.51 | 1,073,800 | — | — |
| 2013-03-12 | $7.49 | $7.49 | 1,053,200 | — | — |
| 2013-03-11 | $7.48 | $7.48 | 1,585,900 | — | — |
| 2013-03-08 | $7.48 | $7.48 | 2,443,100 | — | — |
| 2013-03-07 | $7.39 | $7.39 | 2,170,000 | — | — |
| 2013-03-06 | $7.32 | $7.32 | 1,476,800 | — | — |
| 2013-03-05 | $7.30 | $7.30 | 2,764,600 | — | — |
| 2013-03-04 | $7.16 | $7.16 | 3,031,000 | — | — |
| 2013-03-01 | $6.99 | $6.99 | 1,531,100 | — | — |
| 2013-02-28 | $6.94 | $6.94 | 1,423,100 | — | — |
| 2013-02-27 | $7.03 | $7.03 | 2,302,500 | — | — |
| 2013-02-26 | $7.15 | $7.15 | 2,606,300 | — | — |
| 2013-02-25 | $7.00 | $7.00 | 4,205,200 | — | — |
| 2013-02-22 | $7.03 | $7.03 | 3,208,300 | — | — |
| 2013-02-21 | $6.68 | $6.68 | 1,482,300 | — | — |
| 2013-02-20 | $6.63 | $6.63 | 1,385,600 | — | — |
| 2013-02-19 | $6.78 | $6.78 | 1,175,600 | — | — |
| 2013-02-15 | $6.73 | $6.73 | 1,361,500 | — | — |
| 2013-02-14 | $6.81 | $6.81 | 1,673,200 | — | — |
| 2013-02-13 | $6.73 | $6.73 | 1,022,700 | — | — |
| 2013-02-12 | $6.66 | $6.66 | 1,587,200 | — | — |
| 2013-02-11 | $6.72 | $6.72 | 3,182,700 | — | — |
| 2013-02-08 | $6.49 | $6.49 | 9,984,800 | — | — |
| 2013-02-07 | $6.81 | $6.81 | 1,804,700 | — | — |
| 2013-02-06 | $6.89 | $6.89 | 2,366,300 | — | — |
| 2013-02-05 | $6.98 | $6.98 | 2,085,600 | — | — |
| 2013-02-04 | $6.99 | $6.99 | 3,377,300 | — | — |
| 2013-02-01 | $6.73 | $6.73 | 2,796,000 | — | — |
| 2013-01-31 | $6.42 | $6.42 | 3,638,500 | — | — |
| 2013-01-30 | $6.47 | $6.47 | 4,297,300 | — | — |
| 2013-01-29 | $6.75 | $6.75 | 11,249,800 | — | — |
| 2013-01-28 | $6.60 | $6.60 | 5,266,400 | — | — |
| 2013-01-25 | $6.20 | $6.20 | 2,689,900 | — | — |
| 2013-01-24 | $5.89 | $5.89 | 5,209,100 | — | — |
| 2013-01-23 | $6.32 | $6.32 | 3,358,500 | — | — |
| 2013-01-22 | $6.34 | $6.34 | 3,171,200 | — | — |
| 2013-01-18 | $6.05 | $6.05 | 2,013,900 | — | — |
| 2013-01-17 | $6.00 | $6.00 | 2,495,600 | — | — |
| 2013-01-16 | $6.00 | $6.00 | 3,604,900 | — | — |
| 2013-01-15 | $5.71 | $5.71 | 2,499,700 | — | — |
| 2013-01-14 | $5.71 | $5.71 | 3,026,800 | — | — |
| 2013-01-11 | $5.38 | $5.38 | 1,180,600 | — | — |
| 2013-01-10 | $5.31 | $5.31 | 1,568,200 | — | — |
| 2013-01-09 | $5.18 | $5.18 | 3,074,500 | — | — |
| 2013-01-08 | $5.30 | $5.30 | 2,401,800 | — | — |
| 2013-01-07 | $5.31 | $5.31 | 2,008,700 | — | — |
| 2013-01-04 | $5.16 | $5.16 | 2,397,400 | — | — |
| 2013-01-03 | $5.00 | $5.00 | 1,658,300 | — | — |
| 2013-01-02 | $5.00 | $5.00 | 1,922,200 | — | — |