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
- 1993-04-23 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 | $8.58 | $8.58 | 4,956,000 | — | — |
| 2013-12-30 | $8.56 | $8.56 | 5,059,500 | — | — |
| 2013-12-27 | $8.59 | $8.59 | 3,486,000 | — | — |
| 2013-12-26 | $8.64 | $8.64 | 4,362,000 | — | — |
| 2013-12-24 | $8.61 | $8.61 | 2,337,000 | — | — |
| 2013-12-23 | $8.55 | $8.55 | 9,756,000 | — | — |
| 2013-12-20 | $8.58 | $8.58 | 15,744,000 | — | — |
| 2013-12-19 | $8.61 | $8.61 | 6,865,500 | — | — |
| 2013-12-18 | $8.64 | $8.64 | 9,528,000 | — | — |
| 2013-12-17 | $8.49 | $8.49 | 9,519,000 | — | — |
| 2013-12-16 | $8.53 | $8.53 | 10,633,500 | — | — |
| 2013-12-13 | $8.43 | $8.43 | 10,980,000 | — | — |
| 2013-12-12 | $8.33 | $8.33 | 11,980,500 | — | — |
| 2013-12-11 | $8.32 | $8.32 | 13,467,000 | — | — |
| 2013-12-10 | $8.33 | $8.33 | 13,161,000 | — | — |
| 2013-12-09 | $8.26 | $8.26 | 15,673,500 | — | — |
| 2013-12-06 | $8.33 | $8.33 | 17,857,500 | — | — |
| 2013-12-05 | $8.06 | $8.06 | 16,530,000 | — | — |
| 2013-12-04 | $8.07 | $8.07 | 32,380,500 | — | — |
| 2013-12-03 | $8.29 | $8.29 | 8,092,500 | — | — |
| 2013-12-02 | $8.30 | $8.30 | 7,023,000 | — | — |
| 2013-11-29 | $8.33 | $8.33 | 3,343,500 | — | — |
| 2013-11-27 | $8.32 | $8.32 | 12,840,000 | — | — |
| 2013-11-26 | $8.30 | $8.30 | 12,006,000 | — | — |
| 2013-11-25 | $8.35 | $8.35 | 6,667,500 | — | — |
| 2013-11-22 | $8.38 | $8.38 | 11,572,500 | — | — |
| 2013-11-21 | $8.34 | $8.34 | 7,701,000 | — | — |
| 2013-11-20 | $8.29 | $8.29 | 7,390,500 | — | — |
| 2013-11-19 | $8.26 | $8.26 | 5,824,500 | — | — |
| 2013-11-18 | $8.30 | $8.30 | 9,156,000 | — | — |
| 2013-11-15 | $8.41 | $8.41 | 8,697,000 | — | — |
| 2013-11-14 | $8.37 | $8.37 | 6,810,000 | — | — |
| 2013-11-13 | $8.35 | $8.35 | 8,073,000 | — | — |
| 2013-11-12 | $8.27 | $8.27 | 11,604,000 | — | — |
| 2013-11-11 | $8.28 | $8.28 | 5,845,500 | — | — |
| 2013-11-08 | $8.23 | $8.23 | 9,898,500 | — | — |
| 2013-11-07 | $8.21 | $8.21 | 10,093,500 | — | — |
| 2013-11-06 | $8.28 | $8.28 | 6,283,500 | — | — |
| 2013-11-05 | $8.28 | $8.28 | 9,106,500 | — | — |
| 2013-11-04 | $8.28 | $8.28 | 8,011,500 | — | — |
| 2013-11-01 | $8.28 | $8.28 | 8,490,000 | — | — |
| 2013-10-31 | $8.25 | $8.25 | 10,638,000 | — | — |
| 2013-10-30 | $8.26 | $8.26 | 15,522,000 | — | — |
| 2013-10-29 | $8.27 | $8.27 | 15,196,500 | — | — |
| 2013-10-28 | $8.25 | $8.25 | 12,772,500 | — | — |
| 2013-10-25 | $8.39 | $8.39 | 18,696,000 | — | — |
| 2013-10-24 | $8.34 | $8.34 | 49,948,500 | — | — |
| 2013-10-23 | $8.95 | $8.95 | 17,886,000 | — | — |
| 2013-10-22 | $8.92 | $8.92 | 8,230,500 | — | — |
| 2013-10-21 | $8.98 | $8.98 | 9,930,000 | — | — |
| 2013-10-18 | $8.93 | $8.93 | 15,127,500 | — | — |
| 2013-10-17 | $9.01 | $9.01 | 15,786,000 | — | — |
| 2013-10-16 | $8.81 | $8.81 | 17,421,000 | — | — |
| 2013-10-15 | $8.61 | $8.61 | 9,415,500 | — | — |
| 2013-10-14 | $8.61 | $8.61 | 5,736,000 | — | — |
| 2013-10-11 | $8.55 | $8.55 | 14,416,500 | — | — |
| 2013-10-10 | $8.40 | $8.40 | 9,996,000 | — | — |
| 2013-10-09 | $8.20 | $8.20 | 10,222,500 | — | — |
| 2013-10-08 | $8.33 | $8.33 | 10,623,000 | — | — |
| 2013-10-07 | $8.46 | $8.46 | 9,372,000 | — | — |
| 2013-10-04 | $8.47 | $8.47 | 5,692,500 | — | — |
| 2013-10-03 | $8.37 | $8.37 | 5,563,500 | — | — |
| 2013-10-02 | $8.47 | $8.47 | 7,285,500 | — | — |
| 2013-10-01 | $8.51 | $8.51 | 8,523,000 | — | — |
| 2013-09-30 | $8.51 | $8.51 | 16,444,500 | — | — |
| 2013-09-27 | $8.45 | $8.45 | 7,309,500 | — | — |
| 2013-09-26 | $8.39 | $8.39 | 6,955,500 | — | — |
| 2013-09-25 | $8.34 | $8.34 | 12,420,000 | — | — |
| 2013-09-24 | $8.27 | $8.27 | 11,074,500 | — | — |
| 2013-09-23 | $8.32 | $8.32 | 8,503,500 | — | — |
| 2013-09-20 | $8.38 | $8.38 | 19,627,500 | — | — |
| 2013-09-19 | $8.44 | $8.44 | 10,456,500 | — | — |
| 2013-09-18 | $8.46 | $8.46 | 9,129,000 | — | — |
| 2013-09-17 | $8.36 | $8.36 | 7,737,000 | — | — |
| 2013-09-16 | $8.35 | $8.35 | 6,826,500 | — | — |
| 2013-09-13 | $8.39 | $8.39 | 6,648,000 | — | — |
| 2013-09-12 | $8.38 | $8.38 | 7,362,000 | — | — |
| 2013-09-11 | $8.41 | $8.41 | 7,642,500 | — | — |
| 2013-09-10 | $8.36 | $8.36 | 8,722,500 | — | — |
| 2013-09-09 | $8.25 | $8.25 | 5,556,000 | — | — |
| 2013-09-06 | $8.16 | $8.16 | 6,454,500 | — | — |
| 2013-09-05 | $8.23 | $8.23 | 4,855,500 | — | — |
| 2013-09-04 | $8.25 | $8.25 | 8,433,000 | — | — |
| 2013-09-03 | $8.20 | $8.20 | 6,834,000 | — | — |
| 2013-08-30 | $8.18 | $8.18 | 10,155,000 | — | — |
| 2013-08-29 | $8.20 | $8.20 | 6,429,000 | — | — |
| 2013-08-28 | $8.13 | $8.13 | 7,192,500 | — | — |
| 2013-08-27 | $8.13 | $8.13 | 6,669,000 | — | — |
| 2013-08-26 | $8.26 | $8.26 | 5,907,000 | — | — |
| 2013-08-23 | $8.24 | $8.24 | 5,013,000 | — | — |
| 2013-08-22 | $8.16 | $8.16 | 6,465,000 | — | — |
| 2013-08-21 | $8.15 | $8.15 | 5,205,000 | — | — |
| 2013-08-20 | $8.24 | $8.24 | 8,455,500 | — | — |
| 2013-08-19 | $8.13 | $8.13 | 10,485,000 | — | — |
| 2013-08-16 | $8.21 | $8.21 | 8,674,500 | — | — |
| 2013-08-15 | $8.21 | $8.21 | 6,511,500 | — | — |
| 2013-08-14 | $8.43 | $8.43 | 6,775,500 | — | — |
| 2013-08-13 | $8.50 | $8.50 | 6,525,000 | — | — |
| 2013-08-12 | $8.46 | $8.46 | 10,047,000 | — | — |
| 2013-08-09 | $8.38 | $8.38 | 5,131,500 | — | — |
| 2013-08-08 | $8.37 | $8.37 | 13,423,500 | — | — |
| 2013-08-07 | $8.36 | $8.36 | 8,250,000 | — | — |
| 2013-08-06 | $8.48 | $8.48 | 10,954,500 | — | — |
| 2013-08-05 | $8.55 | $8.55 | 8,661,000 | — | — |
| 2013-08-02 | $8.52 | $8.52 | 9,385,500 | — | — |
| 2013-08-01 | $8.54 | $8.54 | 11,458,500 | — | — |
| 2013-07-31 | $8.35 | $8.35 | 11,110,500 | — | — |
| 2013-07-30 | $8.30 | $8.30 | 8,643,000 | — | — |
| 2013-07-29 | $8.24 | $8.24 | 5,682,000 | — | — |
| 2013-07-26 | $8.20 | $8.20 | 10,591,500 | — | — |
| 2013-07-25 | $8.18 | $8.18 | 27,993,000 | — | — |
| 2013-07-24 | $7.86 | $7.86 | 8,932,500 | — | — |
| 2013-07-23 | $7.90 | $7.90 | 12,333,000 | — | — |
| 2013-07-22 | $7.97 | $7.97 | 13,623,000 | — | — |
| 2013-07-19 | $7.89 | $7.89 | 10,596,000 | — | — |
| 2013-07-18 | $7.80 | $7.80 | 8,800,500 | — | — |
| 2013-07-17 | $7.72 | $7.72 | 9,333,000 | — | — |
| 2013-07-16 | $7.75 | $7.75 | 8,838,000 | — | — |
| 2013-07-15 | $7.75 | $7.75 | 11,676,000 | — | — |
| 2013-07-12 | $7.80 | $7.80 | 9,721,500 | — | — |
| 2013-07-11 | $7.83 | $7.83 | 9,144,000 | — | — |
| 2013-07-10 | $7.77 | $7.77 | 9,018,000 | — | — |
| 2013-07-09 | $7.77 | $7.77 | 7,405,500 | — | — |
| 2013-07-08 | $7.83 | $7.83 | 8,265,000 | — | — |
| 2013-07-05 | $7.72 | $7.72 | 4,897,500 | — | — |
| 2013-07-03 | $7.64 | $7.64 | 4,653,000 | — | — |
| 2013-07-02 | $7.59 | $7.59 | 9,442,500 | — | — |
| 2013-07-01 | $7.65 | $7.65 | 13,003,500 | — | — |
| 2013-06-28 | $7.51 | $7.51 | 16,693,500 | — | — |
| 2013-06-27 | $7.45 | $7.45 | 8,313,000 | — | — |
| 2013-06-26 | $7.35 | $7.35 | 16,272,000 | — | — |
| 2013-06-25 | $7.42 | $7.42 | 9,642,000 | — | — |
| 2013-06-24 | $7.41 | $7.41 | 10,002,000 | — | — |
| 2013-06-21 | $7.40 | $7.40 | 15,834,000 | — | — |
| 2013-06-20 | $7.39 | $7.39 | 9,148,500 | — | — |
| 2013-06-19 | $7.53 | $7.53 | 10,093,500 | — | — |
| 2013-06-18 | $7.54 | $7.54 | 10,245,000 | — | — |
| 2013-06-17 | $7.46 | $7.46 | 10,918,500 | — | — |
| 2013-06-14 | $7.44 | $7.44 | 6,691,500 | — | — |
| 2013-06-13 | $7.43 | $7.43 | 7,056,000 | — | — |
| 2013-06-12 | $7.34 | $7.34 | 5,761,500 | — | — |
| 2013-06-11 | $7.37 | $7.37 | 4,513,500 | — | — |
| 2013-06-10 | $7.41 | $7.41 | 5,458,500 | — | — |
| 2013-06-07 | $7.40 | $7.40 | 5,478,000 | — | — |
| 2013-06-06 | $7.29 | $7.29 | 7,818,000 | — | — |
| 2013-06-05 | $7.20 | $7.20 | 7,852,500 | — | — |
| 2013-06-04 | $7.30 | $7.30 | 7,621,500 | — | — |
| 2013-06-03 | $7.34 | $7.34 | 10,843,500 | — | — |
| 2013-05-31 | $7.26 | $7.26 | 14,556,000 | — | — |
| 2013-05-30 | $7.33 | $7.33 | 7,741,500 | — | — |
| 2013-05-29 | $7.36 | $7.36 | 7,314,000 | — | — |
| 2013-05-28 | $7.38 | $7.38 | 7,854,000 | — | — |
| 2013-05-24 | $7.38 | $7.38 | 6,370,500 | — | — |
| 2013-05-23 | $7.35 | $7.35 | 8,098,500 | — | — |
| 2013-05-22 | $7.37 | $7.37 | 8,779,500 | — | — |
| 2013-05-21 | $7.48 | $7.48 | 8,316,000 | — | — |
| 2013-05-20 | $7.39 | $7.39 | 9,183,000 | — | — |
| 2013-05-17 | $7.40 | $7.40 | 9,286,500 | — | — |
| 2013-05-16 | $7.38 | $7.38 | 10,611,000 | — | — |
| 2013-05-15 | $7.46 | $7.46 | 7,345,500 | — | — |
| 2013-05-14 | $7.46 | $7.46 | 13,893,000 | — | — |
| 2013-05-13 | $7.31 | $7.31 | 7,296,000 | — | — |
| 2013-05-10 | $7.35 | $7.35 | 7,189,500 | — | — |
| 2013-05-09 | $7.34 | $7.34 | 6,676,500 | — | — |
| 2013-05-08 | $7.30 | $7.30 | 12,309,000 | — | — |
| 2013-05-07 | $7.39 | $7.39 | 6,330,000 | — | — |
| 2013-05-06 | $7.35 | $7.35 | 8,758,500 | — | — |
| 2013-05-03 | $7.33 | $7.33 | 11,916,000 | — | — |
| 2013-05-02 | $7.21 | $7.21 | 7,564,500 | — | — |
| 2013-05-01 | $7.16 | $7.16 | 9,999,000 | — | — |
| 2013-04-30 | $7.15 | $7.15 | 9,967,500 | — | — |
| 2013-04-29 | $7.18 | $7.18 | 13,803,000 | — | — |
| 2013-04-26 | $7.10 | $7.10 | 11,203,500 | — | — |
| 2013-04-25 | $7.08 | $7.08 | 23,664,000 | — | — |
| 2013-04-24 | $6.74 | $6.74 | 13,071,000 | — | — |
| 2013-04-23 | $6.76 | $6.76 | 20,502,000 | — | — |
| 2013-04-22 | $6.63 | $6.63 | 9,643,500 | — | — |
| 2013-04-19 | $6.62 | $6.62 | 18,649,500 | — | — |
| 2013-04-18 | $6.59 | $6.59 | 12,610,500 | — | — |
| 2013-04-17 | $6.58 | $6.58 | 18,828,000 | — | — |
| 2013-04-16 | $6.67 | $6.67 | 18,309,000 | — | — |
| 2013-04-15 | $6.67 | $6.67 | 19,090,500 | — | — |
| 2013-04-12 | $6.88 | $6.88 | 14,977,500 | — | — |
| 2013-04-11 | $6.93 | $6.93 | 18,475,500 | — | — |
| 2013-04-10 | $6.90 | $6.90 | 19,044,000 | — | — |
| 2013-04-09 | $6.80 | $6.80 | 14,091,000 | — | — |
| 2013-04-08 | $6.93 | $6.93 | 8,188,500 | — | — |
| 2013-04-05 | $6.87 | $6.87 | 8,271,000 | — | — |
| 2013-04-04 | $6.92 | $6.92 | 5,661,000 | — | — |
| 2013-04-03 | $6.90 | $6.90 | 10,057,500 | — | — |
| 2013-04-02 | $6.96 | $6.96 | 12,559,500 | — | — |
| 2013-04-01 | $6.85 | $6.85 | 10,938,000 | — | — |
| 2013-03-28 | $6.83 | $6.83 | 24,447,000 | — | — |
| 2013-03-27 | $6.85 | $6.85 | 9,550,500 | — | — |
| 2013-03-26 | $6.91 | $6.91 | 11,515,500 | — | — |
| 2013-03-25 | $6.89 | $6.89 | 13,009,500 | — | — |
| 2013-03-22 | $6.88 | $6.88 | 9,319,500 | — | — |
| 2013-03-21 | $6.85 | $6.85 | 11,968,500 | — | — |
| 2013-03-20 | $6.90 | $6.90 | 11,125,500 | — | — |
| 2013-03-19 | $6.88 | $6.88 | 11,806,500 | — | — |
| 2013-03-18 | $6.96 | $6.96 | 13,050,000 | — | — |
| 2013-03-15 | $6.92 | $6.92 | 23,128,500 | — | — |
| 2013-03-14 | $6.90 | $6.90 | 12,843,000 | — | — |
| 2013-03-13 | $6.95 | $6.95 | 11,170,500 | — | — |
| 2013-03-12 | $6.92 | $6.92 | 11,664,000 | — | — |
| 2013-03-11 | $6.95 | $6.95 | 7,791,000 | — | — |
| 2013-03-08 | $6.98 | $6.98 | 9,931,500 | — | — |
| 2013-03-07 | $6.96 | $6.96 | 11,688,000 | — | — |
| 2013-03-06 | $6.90 | $6.90 | 10,816,500 | — | — |
| 2013-03-05 | $6.97 | $6.97 | 15,723,000 | — | — |
| 2013-03-04 | $6.91 | $6.91 | 17,446,500 | — | — |
| 2013-03-01 | $6.84 | $6.84 | 20,277,000 | — | — |
| 2013-02-28 | $6.79 | $6.79 | 23,068,500 | — | — |
| 2013-02-27 | $6.82 | $6.82 | 14,317,500 | — | — |
| 2013-02-26 | $6.78 | $6.78 | 18,090,000 | — | — |
| 2013-02-25 | $6.76 | $6.76 | 23,667,000 | — | — |
| 2013-02-22 | $6.82 | $6.82 | 14,310,000 | — | — |
| 2013-02-21 | $6.72 | $6.72 | 16,377,000 | — | — |
| 2013-02-20 | $6.76 | $6.76 | 12,598,500 | — | — |
| 2013-02-19 | $6.81 | $6.81 | 12,603,000 | — | — |
| 2013-02-15 | $6.75 | $6.75 | 15,597,000 | — | — |
| 2013-02-14 | $6.78 | $6.78 | 16,977,000 | — | — |
| 2013-02-13 | $6.80 | $6.80 | 14,685,000 | — | — |
| 2013-02-12 | $6.77 | $6.77 | 16,212,000 | — | — |
| 2013-02-11 | $6.83 | $6.83 | 19,908,000 | — | — |
| 2013-02-08 | $6.77 | $6.77 | 34,282,500 | — | — |
| 2013-02-07 | $6.67 | $6.67 | 71,023,500 | — | — |
| 2013-02-06 | $6.17 | $6.17 | 20,844,000 | — | — |
| 2013-02-05 | $6.21 | $6.21 | 14,724,000 | — | — |
| 2013-02-04 | $6.18 | $6.18 | 16,489,500 | — | — |
| 2013-02-01 | $6.23 | $6.23 | 16,383,000 | — | — |
| 2013-01-31 | $6.18 | $6.18 | 17,092,500 | — | — |
| 2013-01-30 | $6.12 | $6.12 | 10,449,000 | — | — |
| 2013-01-29 | $6.13 | $6.13 | 15,184,500 | — | — |
| 2013-01-28 | $6.16 | $6.16 | 14,830,500 | — | — |
| 2013-01-25 | $6.14 | $6.14 | 14,364,000 | — | — |
| 2013-01-24 | $6.12 | $6.12 | 19,941,000 | — | — |
| 2013-01-23 | $5.99 | $5.99 | 21,681,000 | — | — |
| 2013-01-22 | $5.91 | $5.91 | 15,883,500 | — | — |
| 2013-01-18 | $5.93 | $5.93 | 16,393,500 | — | — |
| 2013-01-17 | $5.85 | $5.85 | 13,795,500 | — | — |
| 2013-01-16 | $5.88 | $5.88 | 13,093,500 | — | — |
| 2013-01-15 | $5.98 | $5.98 | 13,438,500 | — | — |
| 2013-01-14 | $5.90 | $5.90 | 8,883,000 | — | — |
| 2013-01-11 | $5.87 | $5.87 | 16,225,500 | — | — |
| 2013-01-10 | $5.85 | $5.85 | 16,833,000 | — | — |
| 2013-01-09 | $5.89 | $5.89 | 12,168,000 | — | — |
| 2013-01-08 | $5.95 | $5.95 | 14,514,000 | — | — |
| 2013-01-07 | $6.00 | $6.00 | 20,197,500 | — | — |
| 2013-01-04 | $6.11 | $6.11 | 15,733,500 | — | — |
| 2013-01-03 | $6.01 | $6.01 | 17,277,000 | — | — |
| 2013-01-02 | $5.99 | $5.99 | 23,616,000 | — | — |