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
- 2012-07-20 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 | $9.58 | $9.58 | 2,559,600 | — | — |
| 2013-12-30 | $9.58 | $9.58 | 3,173,400 | — | — |
| 2013-12-27 | $9.63 | $9.63 | 4,637,400 | — | — |
| 2013-12-26 | $9.37 | $9.37 | 4,080,600 | — | — |
| 2013-12-24 | $9.48 | $9.48 | 2,201,400 | — | — |
| 2013-12-23 | $9.42 | $9.42 | 5,925,600 | — | — |
| 2013-12-20 | $9.41 | $9.41 | 12,666,000 | — | — |
| 2013-12-19 | $9.58 | $9.58 | 7,508,400 | — | — |
| 2013-12-18 | $9.45 | $9.45 | 7,302,600 | — | — |
| 2013-12-17 | $9.31 | $9.31 | 8,803,800 | — | — |
| 2013-12-16 | $9.12 | $9.12 | 9,295,200 | — | — |
| 2013-12-13 | $8.99 | $8.99 | 11,403,000 | — | — |
| 2013-12-12 | $8.68 | $8.68 | 6,066,600 | — | — |
| 2013-12-11 | $8.61 | $8.61 | 6,227,400 | — | — |
| 2013-12-10 | $8.67 | $8.67 | 6,214,200 | — | — |
| 2013-12-09 | $8.70 | $8.70 | 10,890,600 | — | — |
| 2013-12-06 | $8.63 | $8.63 | 9,312,000 | — | — |
| 2013-12-05 | $8.31 | $8.31 | 6,869,400 | — | — |
| 2013-12-04 | $8.33 | $8.33 | 4,585,200 | — | — |
| 2013-12-03 | $8.14 | $8.14 | 4,362,600 | — | — |
| 2013-12-02 | $8.25 | $8.25 | 12,414,600 | — | — |
| 2013-11-29 | $8.33 | $8.33 | 2,737,200 | — | — |
| 2013-11-27 | $8.31 | $8.31 | 8,747,400 | — | — |
| 2013-11-26 | $8.25 | $8.25 | 23,233,800 | — | — |
| 2013-11-25 | $7.68 | $7.68 | 11,846,400 | — | — |
| 2013-11-22 | $7.55 | $7.55 | 3,154,200 | — | — |
| 2013-11-21 | $7.49 | $7.49 | 4,129,800 | — | — |
| 2013-11-20 | $7.33 | $7.33 | 2,744,400 | — | — |
| 2013-11-19 | $7.32 | $7.32 | 4,243,200 | — | — |
| 2013-11-18 | $7.41 | $7.41 | 12,819,000 | — | — |
| 2013-11-15 | $7.62 | $7.62 | 15,586,200 | — | — |
| 2013-11-14 | $7.03 | $7.03 | 7,302,600 | — | — |
| 2013-11-13 | $6.91 | $6.91 | 7,159,800 | — | — |
| 2013-11-12 | $6.88 | $6.88 | 2,602,200 | — | — |
| 2013-11-11 | $6.98 | $6.98 | 4,779,600 | — | — |
| 2013-11-08 | $6.83 | $6.83 | 6,157,800 | — | — |
| 2013-11-07 | $6.88 | $6.88 | 4,914,600 | — | — |
| 2013-11-06 | $6.97 | $6.97 | 3,850,800 | — | — |
| 2013-11-05 | $6.92 | $6.92 | 3,123,600 | — | — |
| 2013-11-04 | $7.07 | $7.07 | 2,932,800 | — | — |
| 2013-11-01 | $6.99 | $6.99 | 3,204,600 | — | — |
| 2013-10-31 | $7.03 | $7.03 | 4,581,600 | — | — |
| 2013-10-30 | $7.18 | $7.18 | 4,624,200 | — | — |
| 2013-10-29 | $7.25 | $7.25 | 3,963,000 | — | — |
| 2013-10-28 | $7.12 | $7.12 | 3,150,600 | — | — |
| 2013-10-25 | $7.31 | $7.31 | 3,414,000 | — | — |
| 2013-10-24 | $7.45 | $7.45 | 4,612,200 | — | — |
| 2013-10-23 | $7.32 | $7.32 | 4,588,200 | — | — |
| 2013-10-22 | $7.23 | $7.23 | 5,687,400 | — | — |
| 2013-10-21 | $7.33 | $7.33 | 5,008,200 | — | — |
| 2013-10-18 | $7.21 | $7.21 | 4,963,800 | — | — |
| 2013-10-17 | $7.21 | $7.21 | 5,122,200 | — | — |
| 2013-10-16 | $7.20 | $7.20 | 8,959,200 | — | — |
| 2013-10-15 | $7.32 | $7.32 | 4,422,000 | — | — |
| 2013-10-14 | $7.58 | $7.58 | 3,868,200 | — | — |
| 2013-10-11 | $7.59 | $7.59 | 5,386,200 | — | — |
| 2013-10-10 | $7.56 | $7.56 | 7,627,200 | — | — |
| 2013-10-09 | $7.61 | $7.61 | 4,512,000 | — | — |
| 2013-10-08 | $7.72 | $7.72 | 6,040,200 | — | — |
| 2013-10-07 | $7.97 | $7.97 | 4,635,000 | — | — |
| 2013-10-04 | $7.99 | $7.99 | 7,239,600 | — | — |
| 2013-10-03 | $7.78 | $7.78 | 6,187,200 | — | — |
| 2013-10-02 | $7.76 | $7.75 | 7,317,600 | — | — |
| 2013-10-01 | $7.51 | $7.51 | 8,769,000 | — | — |
| 2013-09-30 | $7.64 | $7.64 | 5,793,000 | — | — |
| 2013-09-27 | $7.76 | $7.76 | 4,363,800 | — | — |
| 2013-09-26 | $7.77 | $7.77 | 4,161,000 | — | — |
| 2013-09-25 | $7.72 | $7.72 | 2,901,600 | — | — |
| 2013-09-24 | $7.77 | $7.76 | 7,981,200 | — | — |
| 2013-09-23 | $7.91 | $7.91 | 7,997,400 | — | — |
| 2013-09-20 | $8.17 | $8.17 | 21,325,200 | — | — |
| 2013-09-19 | $8.00 | $8.00 | 9,312,000 | — | — |
| 2013-09-18 | $7.92 | $7.92 | 12,253,200 | — | — |
| 2013-09-17 | $8.01 | $8.01 | 5,958,000 | — | — |
| 2013-09-16 | $7.91 | $7.91 | 6,028,800 | — | — |
| 2013-09-13 | $7.95 | $7.95 | 7,953,000 | — | — |
| 2013-09-12 | $7.88 | $7.88 | 6,411,000 | — | — |
| 2013-09-11 | $7.75 | $7.75 | 9,576,000 | — | — |
| 2013-09-10 | $7.99 | $7.99 | 25,381,200 | — | — |
| 2013-09-09 | $7.81 | $7.81 | 17,895,000 | — | — |
| 2013-09-06 | $7.47 | $7.47 | 7,814,400 | — | — |
| 2013-09-05 | $7.59 | $7.59 | 6,747,600 | — | — |
| 2013-09-04 | $7.67 | $7.67 | 6,666,000 | — | — |
| 2013-09-03 | $7.75 | $7.75 | 6,834,000 | — | — |
| 2013-08-30 | $8.00 | $8.00 | 1,810,200 | — | — |
| 2013-08-29 | $7.96 | $7.95 | 2,096,400 | — | — |
| 2013-08-28 | $7.88 | $7.88 | 1,567,200 | — | — |
| 2013-08-27 | $7.89 | $7.89 | 3,969,000 | — | — |
| 2013-08-26 | $7.94 | $7.94 | 1,211,400 | — | — |
| 2013-08-23 | $7.95 | $7.95 | 1,313,400 | — | — |
| 2013-08-22 | $7.96 | $7.96 | 1,677,000 | — | — |
| 2013-08-21 | $7.95 | $7.94 | 2,338,200 | — | — |
| 2013-08-20 | $7.98 | $7.98 | 2,203,800 | — | — |
| 2013-08-19 | $7.99 | $7.99 | 3,370,800 | — | — |
| 2013-08-16 | $7.97 | $7.97 | 2,357,400 | — | — |
| 2013-08-15 | $8.13 | $8.13 | 2,309,400 | — | — |
| 2013-08-14 | $8.31 | $8.31 | 2,396,400 | — | — |
| 2013-08-13 | $8.19 | $8.19 | 1,585,200 | — | — |
| 2013-08-12 | $8.21 | $8.21 | 1,638,600 | — | — |
| 2013-08-09 | $8.19 | $8.19 | 3,187,800 | — | — |
| 2013-08-08 | $8.25 | $8.25 | 3,994,200 | — | — |
| 2013-08-07 | $8.01 | $8.01 | 2,906,400 | — | — |
| 2013-08-06 | $8.23 | $8.23 | 1,708,800 | — | — |
| 2013-08-05 | $8.34 | $8.34 | 2,354,400 | — | — |
| 2013-08-02 | $8.22 | $8.22 | 2,580,000 | — | — |
| 2013-08-01 | $8.19 | $8.19 | 3,171,000 | — | — |
| 2013-07-31 | $8.16 | $8.16 | 3,683,400 | — | — |
| 2013-07-30 | $8.13 | $8.13 | 3,305,400 | — | — |
| 2013-07-29 | $8.12 | $8.12 | 2,290,200 | — | — |
| 2013-07-26 | $8.22 | $8.22 | 2,847,000 | — | — |
| 2013-07-25 | $8.31 | $8.31 | 2,770,200 | — | — |
| 2013-07-24 | $8.09 | $8.09 | 4,727,400 | — | — |
| 2013-07-23 | $8.09 | $8.09 | 11,365,800 | — | — |
| 2013-07-22 | $8.26 | $8.26 | 5,379,600 | — | — |
| 2013-07-19 | $8.30 | $8.30 | 8,524,200 | — | — |
| 2013-07-18 | $8.12 | $8.12 | 4,537,800 | — | — |
| 2013-07-17 | $7.89 | $7.89 | 6,127,200 | — | — |
| 2013-07-16 | $7.75 | $7.75 | 3,598,200 | — | — |
| 2013-07-15 | $7.80 | $7.80 | 2,016,600 | — | — |
| 2013-07-12 | $7.74 | $7.74 | 2,877,000 | — | — |
| 2013-07-11 | $7.80 | $7.80 | 9,666,600 | — | — |
| 2013-07-10 | $7.37 | $7.37 | 5,397,000 | — | — |
| 2013-07-09 | $7.18 | $7.18 | 3,509,400 | — | — |
| 2013-07-08 | $7.14 | $7.14 | 4,224,000 | — | — |
| 2013-07-05 | $7.05 | $7.05 | 2,778,000 | — | — |
| 2013-07-03 | $7.15 | $7.15 | 3,502,800 | — | — |
| 2013-07-02 | $6.86 | $6.86 | 4,941,600 | — | — |
| 2013-07-01 | $7.04 | $7.04 | 4,959,600 | — | — |
| 2013-06-28 | $7.03 | $7.03 | 16,200,000 | — | — |
| 2013-06-27 | $7.40 | $7.40 | 8,375,400 | — | — |
| 2013-06-26 | $7.01 | $7.01 | 6,511,800 | — | — |
| 2013-06-25 | $6.93 | $6.93 | 7,324,200 | — | — |
| 2013-06-24 | $6.59 | $6.59 | 6,796,200 | — | — |
| 2013-06-21 | $6.84 | $6.84 | 7,456,200 | — | — |
| 2013-06-20 | $6.98 | $6.98 | 8,155,800 | — | — |
| 2013-06-19 | $7.01 | $7.01 | 7,948,800 | — | — |
| 2013-06-18 | $6.93 | $6.93 | 8,751,000 | — | — |
| 2013-06-17 | $7.19 | $7.19 | 8,355,000 | — | — |
| 2013-06-14 | $7.19 | $7.19 | 9,640,200 | — | — |
| 2013-06-13 | $7.54 | $7.54 | 2,746,800 | — | — |
| 2013-06-12 | $7.60 | $7.60 | 4,933,800 | — | — |
| 2013-06-11 | $7.80 | $7.80 | 6,935,400 | — | — |
| 2013-06-10 | $7.74 | $7.74 | 7,045,800 | — | — |
| 2013-06-07 | $7.70 | $7.70 | 8,600,400 | — | — |
| 2013-06-06 | $7.50 | $7.50 | 6,798,000 | — | — |
| 2013-06-05 | $7.40 | $7.40 | 9,932,400 | — | — |
| 2013-06-04 | $7.34 | $7.34 | 11,488,800 | — | — |
| 2013-06-03 | $7.64 | $7.64 | 13,842,000 | — | — |
| 2013-05-31 | $8.09 | $8.09 | 33,314,400 | — | — |
| 2013-05-30 | $9.07 | $9.07 | 14,068,200 | — | — |
| 2013-05-29 | $9.13 | $9.13 | 6,895,200 | — | — |
| 2013-05-28 | $8.96 | $8.96 | 2,194,800 | — | — |
| 2013-05-24 | $8.73 | $8.73 | 2,076,600 | — | — |
| 2013-05-23 | $8.69 | $8.69 | 2,910,000 | — | — |
| 2013-05-22 | $8.70 | $8.70 | 5,721,000 | — | — |
| 2013-05-21 | $8.77 | $8.77 | 4,161,000 | — | — |
| 2013-05-20 | $9.05 | $9.05 | 3,870,600 | — | — |
| 2013-05-17 | $9.41 | $9.41 | 5,904,600 | — | — |
| 2013-05-16 | $9.02 | $9.02 | 9,070,200 | — | — |
| 2013-05-15 | $8.77 | $8.77 | 4,305,600 | — | — |
| 2013-05-14 | $8.71 | $8.71 | 4,623,000 | — | — |
| 2013-05-13 | $8.38 | $8.38 | 2,820,000 | — | — |
| 2013-05-10 | $8.29 | $8.29 | 4,866,600 | — | — |
| 2013-05-09 | $8.29 | $8.29 | 7,979,400 | — | — |
| 2013-05-08 | $8.28 | $8.28 | 14,779,800 | — | — |
| 2013-05-07 | $8.79 | $8.79 | 5,133,600 | — | — |
| 2013-05-06 | $8.98 | $8.98 | 4,927,200 | — | — |
| 2013-05-03 | $9.07 | $9.07 | 3,498,600 | — | — |
| 2013-05-02 | $8.80 | $8.80 | 5,428,200 | — | — |
| 2013-05-01 | $8.61 | $8.61 | 8,777,400 | — | — |
| 2013-04-30 | $9.02 | $9.02 | 3,034,800 | — | — |
| 2013-04-29 | $9.01 | $9.01 | 1,980,000 | — | — |
| 2013-04-26 | $8.94 | $8.94 | 4,734,600 | — | — |
| 2013-04-25 | $9.03 | $9.03 | 4,426,800 | — | — |
| 2013-04-24 | $9.00 | $9.00 | 5,436,000 | — | — |
| 2013-04-23 | $8.85 | $8.85 | 3,988,200 | — | — |
| 2013-04-22 | $8.56 | $8.56 | 3,156,000 | — | — |
| 2013-04-19 | $8.45 | $8.45 | 5,326,800 | — | — |
| 2013-04-18 | $8.58 | $8.58 | 3,951,600 | — | — |
| 2013-04-17 | $8.66 | $8.66 | 4,745,400 | — | — |
| 2013-04-16 | $8.76 | $8.76 | 3,884,400 | — | — |
| 2013-04-15 | $8.62 | $8.62 | 4,689,600 | — | — |
| 2013-04-12 | $8.86 | $8.86 | 3,095,400 | — | — |
| 2013-04-11 | $9.03 | $9.03 | 6,529,200 | — | — |
| 2013-04-10 | $9.12 | $9.12 | 5,102,400 | — | — |
| 2013-04-09 | $8.83 | $8.83 | 3,887,400 | — | — |
| 2013-04-08 | $8.63 | $8.63 | 6,354,600 | — | — |
| 2013-04-05 | $8.84 | $8.84 | 5,272,200 | — | — |
| 2013-04-04 | $8.84 | $8.84 | 4,946,400 | — | — |
| 2013-04-03 | $8.94 | $8.94 | 4,200,000 | — | — |
| 2013-04-02 | $9.15 | $9.15 | 2,595,000 | — | — |
| 2013-04-01 | $9.22 | $9.22 | 5,057,400 | — | — |
| 2013-03-28 | $9.43 | $9.43 | 8,143,800 | — | — |
| 2013-03-27 | $9.42 | $9.42 | 11,639,400 | — | — |
| 2013-03-26 | $9.00 | $9.00 | 6,870,600 | — | — |
| 2013-03-25 | $9.09 | $9.09 | 6,789,000 | — | — |
| 2013-03-22 | $9.09 | $9.09 | 9,188,400 | — | — |
| 2013-03-21 | $9.27 | $9.27 | 8,367,600 | — | — |
| 2013-03-20 | $9.32 | $9.32 | 2,825,400 | — | — |
| 2013-03-19 | $9.33 | $9.33 | 7,117,800 | — | — |
| 2013-03-18 | $9.35 | $9.35 | 5,101,800 | — | — |
| 2013-03-15 | $9.38 | $9.38 | 5,530,800 | — | — |
| 2013-03-14 | $9.43 | $9.43 | 7,143,000 | — | — |
| 2013-03-13 | $9.40 | $9.40 | 7,320,600 | — | — |
| 2013-03-12 | $9.34 | $9.34 | 9,701,400 | — | — |
| 2013-03-11 | $9.29 | $9.29 | 6,011,400 | — | — |
| 2013-03-08 | $9.33 | $9.33 | 7,066,800 | — | — |
| 2013-03-07 | $9.40 | $9.40 | 7,033,200 | — | — |
| 2013-03-06 | $9.40 | $9.40 | 6,560,400 | — | — |
| 2013-03-05 | $9.47 | $9.47 | 10,157,400 | — | — |
| 2013-03-04 | $9.33 | $9.33 | 29,024,400 | — | — |
| 2013-03-01 | $9.76 | $9.76 | 19,303,200 | — | — |
| 2013-02-28 | $10.19 | $10.19 | 14,556,600 | — | — |
| 2013-02-27 | $9.65 | $9.65 | 9,680,400 | — | — |
| 2013-02-26 | $9.50 | $9.50 | 4,713,000 | — | — |
| 2013-02-25 | $9.54 | $9.54 | 3,614,400 | — | — |
| 2013-02-22 | $9.55 | $9.55 | 7,001,400 | — | — |
| 2013-02-21 | $9.10 | $9.10 | 3,399,600 | — | — |
| 2013-02-20 | $9.13 | $9.13 | 2,658,600 | — | — |
| 2013-02-19 | $9.25 | $9.25 | 1,914,000 | — | — |
| 2013-02-15 | $9.20 | $9.20 | 1,667,400 | — | — |
| 2013-02-14 | $9.29 | $9.29 | 2,172,000 | — | — |
| 2013-02-13 | $9.19 | $9.19 | 3,910,200 | — | — |
| 2013-02-12 | $9.45 | $9.45 | 4,551,000 | — | — |
| 2013-02-11 | $9.16 | $9.16 | 1,614,000 | — | — |
| 2013-02-08 | $9.18 | $9.18 | 3,178,800 | — | — |
| 2013-02-07 | $9.03 | $9.03 | 2,629,800 | — | — |
| 2013-02-06 | $9.02 | $9.02 | 2,556,600 | — | — |
| 2013-02-05 | $8.97 | $8.97 | 2,633,400 | — | — |
| 2013-02-04 | $8.89 | $8.89 | 2,144,400 | — | — |
| 2013-02-01 | $9.07 | $9.07 | 6,988,200 | — | — |
| 2013-01-31 | $9.23 | $9.23 | 5,318,400 | — | — |
| 2013-01-30 | $8.99 | $8.99 | 6,612,000 | — | — |
| 2013-01-29 | $9.47 | $9.47 | 3,224,400 | — | — |
| 2013-01-28 | $9.57 | $9.57 | 6,626,400 | — | — |
| 2013-01-25 | $9.45 | $9.45 | 5,058,000 | — | — |
| 2013-01-24 | $9.34 | $9.34 | 3,321,600 | — | — |
| 2013-01-23 | $9.32 | $9.32 | 4,446,000 | — | — |
| 2013-01-22 | $9.21 | $9.21 | 2,751,000 | — | — |
| 2013-01-18 | $9.23 | $9.23 | 8,173,200 | — | — |
| 2013-01-17 | $9.08 | $9.08 | 3,930,600 | — | — |
| 2013-01-16 | $9.13 | $9.13 | 7,345,200 | — | — |
| 2013-01-15 | $9.01 | $9.01 | 5,595,000 | — | — |
| 2013-01-14 | $8.73 | $8.73 | 7,576,800 | — | — |
| 2013-01-11 | $8.80 | $8.80 | 7,626,000 | — | — |
| 2013-01-10 | $8.43 | $8.43 | 4,755,000 | — | — |
| 2013-01-09 | $8.33 | $8.33 | 5,406,000 | — | — |
| 2013-01-08 | $7.94 | $7.94 | 5,110,800 | — | — |
| 2013-01-07 | $7.87 | $7.87 | 7,134,000 | — | — |
| 2013-01-04 | $8.04 | $8.04 | 7,780,800 | — | — |
| 2013-01-03 | $8.23 | $8.23 | 8,008,200 | — | — |
| 2013-01-02 | $8.54 | $8.54 | 8,351,400 | — | — |