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
- 2009-12-11 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 | $11.18 | $11.68 | 2,649,133 | — | — |
| 2013-12-30 | $11.06 | $11.55 | 1,741,606 | — | — |
| 2013-12-27 | $10.91 | $11.40 | 2,246,493 | — | — |
| 2013-12-26 | $10.96 | $11.45 | 900,658 | — | — |
| 2013-12-24 | $10.96 | $11.45 | 740,553 | — | — |
| 2013-12-23 | $10.98 | $11.46 | 1,929,188 | — | — |
| 2013-12-20 | $10.93 | $11.42 | 5,739,481 | — | — |
| 2013-12-19 | $10.98 | $11.46 | 6,750,838 | — | — |
| 2013-12-18 | $10.70 | $11.17 | 7,416,358 | — | — |
| 2013-12-17 | $10.89 | $11.27 | 3,778,588 | — | — |
| 2013-12-16 | $10.95 | $11.34 | 3,604,481 | — | — |
| 2013-12-13 | $10.86 | $11.24 | 3,769,077 | — | — |
| 2013-12-12 | $10.76 | $11.14 | 5,262,336 | — | — |
| 2013-12-11 | $10.67 | $11.05 | 5,216,101 | — | — |
| 2013-12-10 | $10.50 | $10.87 | 5,976,732 | — | — |
| 2013-12-09 | $10.57 | $10.95 | 3,462,605 | — | — |
| 2013-12-06 | $10.25 | $10.62 | 4,335,786 | — | — |
| 2013-12-05 | $10.31 | $10.68 | 2,426,413 | — | — |
| 2013-12-04 | $10.35 | $10.72 | 1,715,715 | — | — |
| 2013-12-03 | $10.37 | $10.74 | 4,772,509 | — | — |
| 2013-12-02 | $10.35 | $10.71 | 5,450,710 | — | — |
| 2013-11-29 | $10.44 | $10.81 | 1,294,580 | — | — |
| 2013-11-27 | $10.51 | $10.88 | 2,417,430 | — | — |
| 2013-11-26 | $10.53 | $10.91 | 4,521,783 | — | — |
| 2013-11-25 | $10.54 | $10.91 | 2,728,393 | — | — |
| 2013-11-22 | $10.56 | $10.93 | 3,999,195 | — | — |
| 2013-11-21 | $10.47 | $10.84 | 5,862,598 | — | — |
| 2013-11-20 | $10.61 | $10.98 | 4,983,076 | — | — |
| 2013-11-19 | $10.63 | $11.00 | 8,312,260 | — | — |
| 2013-11-18 | $10.84 | $11.22 | 3,664,982 | — | — |
| 2013-11-15 | $10.98 | $11.36 | 6,742,384 | — | — |
| 2013-11-14 | $10.96 | $11.35 | 4,283,475 | — | — |
| 2013-11-13 | $10.87 | $11.26 | 2,477,403 | — | — |
| 2013-11-12 | $10.90 | $11.29 | 3,871,058 | — | — |
| 2013-11-11 | $10.78 | $11.16 | 4,407,649 | — | — |
| 2013-11-08 | $10.73 | $11.11 | 7,946,872 | — | — |
| 2013-11-07 | $10.44 | $10.81 | 40,911,634 | — | — |
| 2013-11-06 | $10.79 | $11.18 | 10,510,933 | — | — |
| 2013-11-05 | $10.96 | $11.34 | 5,332,084 | — | — |
| 2013-11-04 | $11.07 | $11.46 | 2,212,939 | — | — |
| 2013-11-01 | $11.00 | $11.39 | 2,904,086 | — | — |
| 2013-10-31 | $11.25 | $11.65 | 2,170,931 | — | — |
| 2013-10-30 | $11.03 | $11.42 | 2,001,579 | — | — |
| 2013-10-29 | $11.15 | $11.55 | 1,768,555 | — | — |
| 2013-10-28 | $11.16 | $11.56 | 1,528,925 | — | — |
| 2013-10-25 | $11.19 | $11.59 | 2,111,751 | — | — |
| 2013-10-24 | $11.30 | $11.70 | 1,606,336 | — | — |
| 2013-10-23 | $11.17 | $11.56 | 2,696,689 | — | — |
| 2013-10-22 | $11.32 | $11.72 | 2,433,018 | — | — |
| 2013-10-21 | $11.41 | $11.81 | 2,448,606 | — | — |
| 2013-10-18 | $11.33 | $11.73 | 2,128,924 | — | — |
| 2013-10-17 | $11.35 | $11.75 | 2,436,981 | — | — |
| 2013-10-16 | $11.20 | $11.60 | 2,733,149 | — | — |
| 2013-10-15 | $11.14 | $11.53 | 5,012,931 | — | — |
| 2013-10-14 | $11.07 | $11.46 | 2,172,252 | — | — |
| 2013-10-11 | $10.95 | $11.34 | 3,501,707 | — | — |
| 2013-10-10 | $10.72 | $11.10 | 3,617,691 | — | — |
| 2013-10-09 | $10.54 | $10.91 | 2,458,909 | — | — |
| 2013-10-08 | $10.53 | $10.91 | 2,925,487 | — | — |
| 2013-10-07 | $10.92 | $11.31 | 3,531,561 | — | — |
| 2013-10-04 | $10.90 | $11.29 | 2,221,394 | — | — |
| 2013-10-03 | $10.97 | $11.35 | 4,203,158 | — | — |
| 2013-10-02 | $11.05 | $11.44 | 4,552,694 | — | — |
| 2013-10-01 | $10.86 | $11.24 | 5,346,087 | — | — |
| 2013-09-30 | $10.68 | $11.05 | 3,121,259 | — | — |
| 2013-09-27 | $10.45 | $10.82 | 4,098,799 | — | — |
| 2013-09-26 | $10.55 | $10.92 | 3,562,473 | — | — |
| 2013-09-25 | $10.48 | $10.85 | 5,399,720 | — | — |
| 2013-09-24 | $10.67 | $11.05 | 3,959,301 | — | — |
| 2013-09-23 | $10.79 | $11.17 | 5,726,271 | — | — |
| 2013-09-20 | $10.65 | $11.02 | 17,800,211 | — | — |
| 2013-09-19 | $10.70 | $11.00 | 3,142,923 | — | — |
| 2013-09-18 | $10.63 | $10.93 | 3,377,004 | — | — |
| 2013-09-17 | $10.71 | $11.01 | 2,051,249 | — | — |
| 2013-09-16 | $10.54 | $10.84 | 2,435,924 | — | — |
| 2013-09-13 | $10.62 | $10.93 | 2,787,574 | — | — |
| 2013-09-12 | $10.61 | $10.91 | 3,820,596 | — | — |
| 2013-09-11 | $10.77 | $11.08 | 2,793,651 | — | — |
| 2013-09-10 | $10.82 | $11.12 | 3,071,325 | — | — |
| 2013-09-09 | $10.68 | $10.98 | 2,722,581 | — | — |
| 2013-09-06 | $10.55 | $10.85 | 4,001,309 | — | — |
| 2013-09-05 | $10.48 | $10.78 | 1,211,357 | — | — |
| 2013-09-04 | $10.43 | $10.72 | 1,720,206 | — | — |
| 2013-09-03 | $10.23 | $10.52 | 1,400,524 | — | — |
| 2013-08-30 | $10.08 | $10.37 | 889,826 | — | — |
| 2013-08-29 | $10.15 | $10.44 | 1,245,175 | — | — |
| 2013-08-28 | $10.06 | $10.35 | 918,359 | — | — |
| 2013-08-27 | $10.11 | $10.39 | 1,204,752 | — | — |
| 2013-08-26 | $10.25 | $10.54 | 1,259,706 | — | — |
| 2013-08-23 | $10.36 | $10.66 | 933,154 | — | — |
| 2013-08-22 | $10.39 | $10.68 | 1,785,199 | — | — |
| 2013-08-21 | $10.25 | $10.54 | 1,644,117 | — | — |
| 2013-08-20 | $10.19 | $10.47 | 1,817,960 | — | — |
| 2013-08-19 | $10.02 | $10.30 | 1,526,283 | — | — |
| 2013-08-16 | $10.17 | $10.46 | 2,162,477 | — | — |
| 2013-08-15 | $10.14 | $10.42 | 2,912,277 | — | — |
| 2013-08-14 | $10.33 | $10.62 | 4,066,831 | — | — |
| 2013-08-13 | $10.22 | $10.51 | 1,311,225 | — | — |
| 2013-08-12 | $10.08 | $10.37 | 4,030,899 | — | — |
| 2013-08-09 | $9.95 | $10.23 | 4,114,651 | — | — |
| 2013-08-08 | $9.77 | $10.04 | 16,033,505 | — | — |
| 2013-08-07 | $9.49 | $9.75 | 3,210,030 | — | — |
| 2013-08-06 | $9.52 | $9.79 | 4,424,029 | — | — |
| 2013-08-05 | $9.84 | $10.12 | 1,898,013 | — | — |
| 2013-08-02 | $9.88 | $10.16 | 1,223,246 | — | — |
| 2013-08-01 | $9.84 | $10.12 | 1,544,513 | — | — |
| 2013-07-31 | $9.63 | $9.90 | 1,663,667 | — | — |
| 2013-07-30 | $9.41 | $9.68 | 678,994 | — | — |
| 2013-07-29 | $9.33 | $9.59 | 1,908,052 | — | — |
| 2013-07-26 | $9.47 | $9.74 | 582,561 | — | — |
| 2013-07-25 | $9.54 | $9.81 | 824,832 | — | — |
| 2013-07-24 | $9.48 | $9.75 | 1,375,689 | — | — |
| 2013-07-23 | $9.50 | $9.77 | 1,514,394 | — | — |
| 2013-07-22 | $9.47 | $9.73 | 2,200,786 | — | — |
| 2013-07-19 | $9.39 | $9.65 | 2,016,639 | — | — |
| 2013-07-18 | $9.44 | $9.71 | 1,447,023 | — | — |
| 2013-07-17 | $9.42 | $9.68 | 1,080,842 | — | — |
| 2013-07-16 | $9.35 | $9.61 | 1,568,555 | — | — |
| 2013-07-15 | $9.42 | $9.69 | 1,595,240 | — | — |
| 2013-07-12 | $9.36 | $9.63 | 1,007,923 | — | — |
| 2013-07-11 | $9.39 | $9.66 | 1,849,136 | — | — |
| 2013-07-10 | $9.27 | $9.53 | 916,246 | — | — |
| 2013-07-09 | $9.35 | $9.62 | 1,983,614 | — | — |
| 2013-07-08 | $9.20 | $9.46 | 2,045,436 | — | — |
| 2013-07-05 | $9.03 | $9.29 | 793,921 | — | — |
| 2013-07-03 | $8.96 | $9.22 | 1,171,463 | — | — |
| 2013-07-02 | $8.94 | $9.19 | 2,545,039 | — | — |
| 2013-07-01 | $8.86 | $9.11 | 2,071,856 | — | — |
| 2013-06-28 | $8.66 | $8.90 | 7,790,730 | — | — |
| 2013-06-27 | $8.80 | $9.05 | 2,471,327 | — | — |
| 2013-06-26 | $8.61 | $8.85 | 1,163,008 | — | — |
| 2013-06-25 | $8.52 | $8.77 | 2,040,152 | — | — |
| 2013-06-24 | $8.43 | $8.66 | 2,085,331 | — | — |
| 2013-06-21 | $8.38 | $8.61 | 1,560,894 | — | — |
| 2013-06-20 | $8.43 | $8.67 | 1,821,659 | — | — |
| 2013-06-19 | $8.75 | $8.93 | 1,161,159 | — | — |
| 2013-06-18 | $8.85 | $9.03 | 1,760,100 | — | — |
| 2013-06-17 | $8.72 | $8.90 | 2,166,176 | — | — |
| 2013-06-14 | $8.61 | $8.78 | 1,080,050 | — | — |
| 2013-06-13 | $8.68 | $8.86 | 1,903,561 | — | — |
| 2013-06-12 | $8.46 | $8.62 | 1,085,334 | — | — |
| 2013-06-11 | $8.60 | $8.77 | 2,050,985 | — | — |
| 2013-06-10 | $8.71 | $8.88 | 2,715,448 | — | — |
| 2013-06-07 | $8.54 | $8.71 | 3,980,701 | — | — |
| 2013-06-06 | $8.36 | $8.53 | 22,644,054 | — | — |
| 2013-06-05 | $8.21 | $8.37 | 2,083,481 | — | — |
| 2013-06-04 | $8.49 | $8.66 | 1,308,847 | — | — |
| 2013-06-03 | $8.55 | $8.72 | 3,647,809 | — | — |
| 2013-05-31 | $8.88 | $9.05 | 789,958 | — | — |
| 2013-05-30 | $8.94 | $9.12 | 467,106 | — | — |
| 2013-05-29 | $8.96 | $9.14 | 542,667 | — | — |
| 2013-05-28 | $9.04 | $9.22 | 701,715 | — | — |
| 2013-05-24 | $9.03 | $9.21 | 657,858 | — | — |
| 2013-05-23 | $9.11 | $9.29 | 1,091,674 | — | — |
| 2013-05-22 | $8.97 | $9.15 | 1,380,973 | — | — |
| 2013-05-21 | $9.09 | $9.27 | 719,152 | — | — |
| 2013-05-20 | $9.14 | $9.32 | 941,080 | — | — |
| 2013-05-17 | $9.14 | $9.32 | 1,186,258 | — | — |
| 2013-05-16 | $9.07 | $9.25 | 1,617,168 | — | — |
| 2013-05-15 | $9.11 | $9.30 | 926,285 | — | — |
| 2013-05-14 | $8.98 | $9.16 | 1,478,463 | — | — |
| 2013-05-13 | $8.91 | $9.08 | 994,713 | — | — |
| 2013-05-10 | $9.02 | $9.20 | 755,612 | — | — |
| 2013-05-09 | $8.91 | $9.09 | 574,635 | — | — |
| 2013-05-08 | $9.00 | $9.18 | 1,729,189 | — | — |
| 2013-05-07 | $8.90 | $9.08 | 1,700,391 | — | — |
| 2013-05-06 | $8.75 | $8.93 | 1,754,024 | — | — |
| 2013-05-03 | $8.89 | $9.07 | 1,523,641 | — | — |
| 2013-05-02 | $8.43 | $8.60 | 1,869,479 | — | — |
| 2013-05-01 | $8.36 | $8.52 | 2,516,241 | — | — |
| 2013-04-30 | $8.47 | $8.64 | 1,218,490 | — | — |
| 2013-04-29 | $8.33 | $8.50 | 1,723,377 | — | — |
| 2013-04-26 | $8.26 | $8.42 | 860,235 | — | — |
| 2013-04-25 | $8.23 | $8.40 | 1,456,270 | — | — |
| 2013-04-24 | $8.06 | $8.22 | 1,173,312 | — | — |
| 2013-04-23 | $8.04 | $8.20 | 1,114,396 | — | — |
| 2013-04-22 | $7.85 | $8.00 | 732,627 | — | — |
| 2013-04-19 | $7.83 | $7.99 | 780,183 | — | — |
| 2013-04-18 | $7.76 | $7.92 | 893,524 | — | — |
| 2013-04-17 | $7.94 | $8.10 | 1,612,148 | — | — |
| 2013-04-16 | $7.89 | $8.05 | 2,253,362 | — | — |
| 2013-04-15 | $7.90 | $8.06 | 2,486,650 | — | — |
| 2013-04-12 | $7.93 | $8.09 | 2,481,366 | — | — |
| 2013-04-11 | $7.82 | $7.97 | 1,437,248 | — | — |
| 2013-04-10 | $7.74 | $7.90 | 1,468,424 | — | — |
| 2013-04-09 | $7.56 | $7.71 | 669,483 | — | — |
| 2013-04-08 | $7.57 | $7.72 | 1,254,422 | — | — |
| 2013-04-05 | $7.39 | $7.54 | 1,446,231 | — | — |
| 2013-04-04 | $7.50 | $7.65 | 1,092,203 | — | — |
| 2013-04-03 | $7.54 | $7.69 | 1,883,746 | — | — |
| 2013-04-02 | $7.59 | $7.74 | 1,046,232 | — | — |
| 2013-04-01 | $7.69 | $7.85 | 1,948,211 | — | — |
| 2013-03-28 | $7.58 | $7.73 | 2,567,496 | — | — |
| 2013-03-27 | $7.52 | $7.67 | 836,721 | — | — |
| 2013-03-26 | $7.57 | $7.72 | 986,523 | — | — |
| 2013-03-25 | $7.54 | $7.69 | 656,009 | — | — |
| 2013-03-22 | $7.57 | $7.72 | 1,871,857 | — | — |
| 2013-03-21 | $7.57 | $7.72 | 767,501 | — | — |
| 2013-03-20 | $7.68 | $7.76 | 923,379 | — | — |
| 2013-03-19 | $7.72 | $7.80 | 790,751 | — | — |
| 2013-03-18 | $7.80 | $7.89 | 1,565,649 | — | — |
| 2013-03-15 | $7.80 | $7.88 | 5,896,944 | — | — |
| 2013-03-14 | $7.76 | $7.84 | 4,719,405 | — | — |
| 2013-03-13 | $7.49 | $7.57 | 1,161,952 | — | — |
| 2013-03-12 | $7.48 | $7.55 | 1,342,664 | — | — |
| 2013-03-11 | $7.44 | $7.52 | 1,700,127 | — | — |
| 2013-03-08 | $7.55 | $7.63 | 4,921,782 | — | — |
| 2013-03-07 | $7.31 | $7.38 | 23,175,624 | — | — |
| 2013-03-06 | $7.60 | $7.68 | 2,555,871 | — | — |
| 2013-03-05 | $7.74 | $7.82 | 1,563,007 | — | — |
| 2013-03-04 | $7.79 | $7.87 | 875,295 | — | — |
| 2013-03-01 | $8.15 | $8.23 | 791,543 | — | — |
| 2013-02-28 | $8.03 | $8.12 | 569,879 | — | — |
| 2013-02-27 | $8.04 | $8.12 | 463,407 | — | — |
| 2013-02-26 | $7.98 | $8.06 | 1,620,339 | — | — |
| 2013-02-25 | $7.93 | $8.01 | 1,436,455 | — | — |
| 2013-02-22 | $8.07 | $8.15 | 956,932 | — | — |
| 2013-02-21 | $8.08 | $8.17 | 1,715,715 | — | — |
| 2013-02-20 | $8.32 | $8.40 | 842,534 | — | — |
| 2013-02-19 | $8.40 | $8.49 | 2,483,480 | — | — |
| 2013-02-15 | $8.11 | $8.19 | 3,168,022 | — | — |
| 2013-02-14 | $8.15 | $8.23 | 755,348 | — | — |
| 2013-02-13 | $8.13 | $8.21 | 328,665 | — | — |
| 2013-02-12 | $8.12 | $8.20 | 845,176 | — | — |
| 2013-02-11 | $8.16 | $8.24 | 426,419 | — | — |
| 2013-02-08 | $8.22 | $8.30 | 301,981 | — | — |
| 2013-02-07 | $8.18 | $8.26 | 829,060 | — | — |
| 2013-02-06 | $8.27 | $8.35 | 408,189 | — | — |
| 2013-02-05 | $8.21 | $8.29 | 299,603 | — | — |
| 2013-02-04 | $8.02 | $8.10 | 395,507 | — | — |
| 2013-02-01 | $8.21 | $8.29 | 805,017 | — | — |
| 2013-01-31 | $8.07 | $8.16 | 845,968 | — | — |
| 2013-01-30 | $7.99 | $8.08 | 537,383 | — | — |
| 2013-01-29 | $8.03 | $8.11 | 531,306 | — | — |
| 2013-01-28 | $8.07 | $8.16 | 1,512,017 | — | — |
| 2013-01-25 | $7.98 | $8.06 | 1,156,668 | — | — |
| 2013-01-24 | $7.95 | $8.03 | 660,236 | — | — |
| 2013-01-23 | $7.91 | $7.99 | 1,494,051 | — | — |
| 2013-01-22 | $8.01 | $8.09 | 503,565 | — | — |
| 2013-01-18 | $7.97 | $8.05 | 247,291 | — | — |
| 2013-01-17 | $7.93 | $8.01 | 436,987 | — | — |
| 2013-01-16 | $7.84 | $7.92 | 1,509,110 | — | — |
| 2013-01-15 | $7.69 | $7.77 | 1,292,466 | — | — |
| 2013-01-14 | $7.68 | $7.76 | 816,906 | — | — |
| 2013-01-11 | $7.81 | $7.89 | 531,306 | — | — |
| 2013-01-10 | $7.81 | $7.89 | 669,483 | — | — |
| 2013-01-09 | $7.83 | $7.92 | 1,249,402 | — | — |
| 2013-01-08 | $7.82 | $7.90 | 916,510 | — | — |
| 2013-01-07 | $7.80 | $7.88 | 996,298 | — | — |
| 2013-01-04 | $7.80 | $7.89 | 676,088 | — | — |
| 2013-01-03 | $7.80 | $7.88 | 677,409 | — | — |
| 2013-01-02 | $7.79 | $7.87 | 540,553 | — | — |