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
- 1993-01-19 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 | $12.27 | $12.74 | 4,273,213 | — | — |
| 2013-12-30 | $12.24 | $12.70 | 4,950,257 | — | — |
| 2013-12-27 | $12.12 | $12.59 | 4,676,642 | — | — |
| 2013-12-26 | $12.06 | $12.53 | 4,223,414 | — | — |
| 2013-12-24 | $12.10 | $12.57 | 3,444,533 | — | — |
| 2013-12-23 | $12.29 | $12.76 | 9,766,784 | — | — |
| 2013-12-20 | $12.00 | $12.46 | 24,079,277 | — | — |
| 2013-12-19 | $12.24 | $12.71 | 47,086,473 | — | — |
| 2013-12-18 | $10.74 | $11.15 | 4,619,568 | — | — |
| 2013-12-17 | $10.55 | $10.96 | 5,655,838 | — | — |
| 2013-12-16 | $10.78 | $11.20 | 3,585,537 | — | — |
| 2013-12-13 | $10.70 | $11.11 | 6,725,680 | — | — |
| 2013-12-12 | $10.44 | $10.84 | 3,812,711 | — | — |
| 2013-12-11 | $10.52 | $10.93 | 5,520,429 | — | — |
| 2013-12-10 | $10.60 | $11.01 | 8,875,435 | — | — |
| 2013-12-09 | $10.30 | $10.70 | 5,479,023 | — | — |
| 2013-12-06 | $10.05 | $10.44 | 3,714,791 | — | — |
| 2013-12-05 | $10.02 | $10.40 | 5,897,559 | — | — |
| 2013-12-04 | $10.15 | $10.54 | 6,758,693 | — | — |
| 2013-12-03 | $10.20 | $10.59 | 7,082,667 | — | — |
| 2013-12-02 | $10.21 | $10.60 | 4,458,421 | — | — |
| 2013-11-29 | $10.22 | $10.62 | 2,864,289 | — | — |
| 2013-11-27 | $10.05 | $10.43 | 4,491,434 | — | — |
| 2013-11-26 | $9.98 | $10.36 | 7,013,284 | — | — |
| 2013-11-25 | $9.96 | $10.35 | 5,100,773 | — | — |
| 2013-11-22 | $10.10 | $10.49 | 5,652,481 | — | — |
| 2013-11-21 | $10.05 | $10.44 | 4,357,703 | — | — |
| 2013-11-20 | $9.95 | $10.33 | 4,498,148 | — | — |
| 2013-11-19 | $9.99 | $10.37 | 5,809,712 | — | — |
| 2013-11-18 | $10.06 | $10.45 | 8,425,005 | — | — |
| 2013-11-15 | $10.31 | $10.71 | 6,710,013 | — | — |
| 2013-11-14 | $10.41 | $10.81 | 12,460,413 | — | — |
| 2013-11-13 | $10.26 | $10.66 | 8,807,731 | — | — |
| 2013-11-12 | $10.36 | $10.71 | 9,837,845 | — | — |
| 2013-11-11 | $10.17 | $10.52 | 8,422,207 | — | — |
| 2013-11-08 | $9.83 | $10.16 | 5,772,222 | — | — |
| 2013-11-07 | $9.84 | $10.17 | 5,309,482 | — | — |
| 2013-11-06 | $9.86 | $10.20 | 6,975,795 | — | — |
| 2013-11-05 | $9.90 | $10.24 | 13,106,123 | — | — |
| 2013-11-04 | $9.95 | $10.29 | 8,339,395 | — | — |
| 2013-11-01 | $9.75 | $10.08 | 10,642,465 | — | — |
| 2013-10-31 | $9.54 | $9.87 | 7,877,774 | — | — |
| 2013-10-30 | $9.47 | $9.79 | 62,501,261 | — | — |
| 2013-10-29 | $10.35 | $10.70 | 11,471,704 | — | — |
| 2013-10-28 | $10.19 | $10.54 | 5,287,660 | — | — |
| 2013-10-25 | $10.06 | $10.40 | 4,790,228 | — | — |
| 2013-10-24 | $10.12 | $10.46 | 5,769,425 | — | — |
| 2013-10-23 | $9.97 | $10.31 | 4,259,224 | — | — |
| 2013-10-22 | $9.94 | $10.27 | 5,479,023 | — | — |
| 2013-10-21 | $9.84 | $10.18 | 5,940,644 | — | — |
| 2013-10-18 | $9.71 | $10.04 | 7,420,070 | — | — |
| 2013-10-17 | $9.78 | $10.11 | 4,065,623 | — | — |
| 2013-10-16 | $9.81 | $10.15 | 2,666,212 | — | — |
| 2013-10-15 | $9.74 | $10.08 | 3,809,353 | — | — |
| 2013-10-14 | $9.84 | $10.17 | 4,289,439 | — | — |
| 2013-10-11 | $9.94 | $10.28 | 3,299,612 | — | — |
| 2013-10-10 | $9.81 | $10.15 | 5,009,009 | — | — |
| 2013-10-09 | $9.50 | $9.82 | 5,476,785 | — | — |
| 2013-10-08 | $9.52 | $9.84 | 6,922,638 | — | — |
| 2013-10-07 | $9.84 | $10.18 | 4,196,556 | — | — |
| 2013-10-04 | $9.88 | $10.21 | 3,250,932 | — | — |
| 2013-10-03 | $9.79 | $10.12 | 5,172,395 | — | — |
| 2013-10-02 | $9.95 | $10.28 | 8,531,318 | — | — |
| 2013-10-01 | $9.80 | $10.13 | 4,004,074 | — | — |
| 2013-09-30 | $9.77 | $10.10 | 3,642,610 | — | — |
| 2013-09-27 | $9.74 | $10.08 | 4,089,683 | — | — |
| 2013-09-26 | $9.77 | $10.11 | 3,088,105 | — | — |
| 2013-09-25 | $9.68 | $10.01 | 3,471,950 | — | — |
| 2013-09-24 | $9.63 | $9.96 | 3,084,748 | — | — |
| 2013-09-23 | $9.56 | $9.88 | 3,381,864 | — | — |
| 2013-09-20 | $9.54 | $9.87 | 9,440,012 | — | — |
| 2013-09-19 | $9.59 | $9.91 | 3,823,901 | — | — |
| 2013-09-18 | $9.52 | $9.85 | 3,634,217 | — | — |
| 2013-09-17 | $9.58 | $9.91 | 3,149,095 | — | — |
| 2013-09-16 | $9.54 | $9.87 | 3,033,270 | — | — |
| 2013-09-13 | $9.49 | $9.81 | 2,000,918 | — | — |
| 2013-09-12 | $9.50 | $9.82 | 2,207,388 | — | — |
| 2013-09-11 | $9.50 | $9.82 | 3,645,408 | — | — |
| 2013-09-10 | $9.42 | $9.74 | 3,741,089 | — | — |
| 2013-09-09 | $9.36 | $9.68 | 6,394,991 | — | — |
| 2013-09-06 | $9.28 | $9.59 | 4,596,068 | — | — |
| 2013-09-05 | $9.25 | $9.56 | 4,504,303 | — | — |
| 2013-09-04 | $9.07 | $9.38 | 3,591,133 | — | — |
| 2013-09-03 | $8.88 | $9.19 | 2,822,324 | — | — |
| 2013-08-30 | $8.77 | $9.07 | 2,265,580 | — | — |
| 2013-08-29 | $8.85 | $9.15 | 2,448,550 | — | — |
| 2013-08-28 | $8.87 | $9.17 | 2,534,160 | — | — |
| 2013-08-27 | $8.80 | $9.10 | 2,208,507 | — | — |
| 2013-08-26 | $8.99 | $9.29 | 2,472,051 | — | — |
| 2013-08-23 | $9.04 | $9.35 | 2,966,685 | — | — |
| 2013-08-22 | $8.94 | $9.25 | 1,997,560 | — | — |
| 2013-08-21 | $8.89 | $9.19 | 3,116,082 | — | — |
| 2013-08-20 | $9.09 | $9.39 | 5,227,230 | — | — |
| 2013-08-19 | $8.96 | $9.27 | 4,890,386 | — | — |
| 2013-08-16 | $8.93 | $9.24 | 4,892,624 | — | — |
| 2013-08-15 | $8.98 | $9.29 | 5,659,755 | — | — |
| 2013-08-14 | $8.92 | $9.22 | 3,357,244 | — | — |
| 2013-08-13 | $8.97 | $9.27 | 3,072,998 | — | — |
| 2013-08-12 | $8.96 | $9.22 | 3,079,712 | — | — |
| 2013-08-09 | $9.01 | $9.27 | 3,041,664 | — | — |
| 2013-08-08 | $8.99 | $9.25 | 3,208,407 | — | — |
| 2013-08-07 | $8.91 | $9.17 | 5,728,578 | — | — |
| 2013-08-06 | $8.98 | $9.24 | 4,450,587 | — | — |
| 2013-08-05 | $9.03 | $9.30 | 5,374,389 | — | — |
| 2013-08-02 | $8.89 | $9.14 | 6,294,274 | — | — |
| 2013-08-01 | $8.92 | $9.18 | 19,491,042 | — | — |
| 2013-07-31 | $9.04 | $9.31 | 20,635,863 | — | — |
| 2013-07-30 | $9.41 | $9.68 | 11,059,882 | — | — |
| 2013-07-29 | $9.25 | $9.52 | 6,998,176 | — | — |
| 2013-07-26 | $9.28 | $9.54 | 6,006,110 | — | — |
| 2013-07-25 | $9.19 | $9.46 | 4,549,626 | — | — |
| 2013-07-24 | $9.21 | $9.47 | 4,889,827 | — | — |
| 2013-07-23 | $9.29 | $9.56 | 3,804,877 | — | — |
| 2013-07-22 | $9.28 | $9.55 | 3,747,804 | — | — |
| 2013-07-19 | $9.33 | $9.60 | 6,110,745 | — | — |
| 2013-07-18 | $9.40 | $9.67 | 8,491,031 | — | — |
| 2013-07-17 | $9.30 | $9.57 | 4,392,954 | — | — |
| 2013-07-16 | $9.09 | $9.35 | 5,020,200 | — | — |
| 2013-07-15 | $9.17 | $9.44 | 4,717,488 | — | — |
| 2013-07-12 | $9.12 | $9.38 | 4,068,980 | — | — |
| 2013-07-11 | $9.07 | $9.33 | 5,877,416 | — | — |
| 2013-07-10 | $8.91 | $9.17 | 8,121,734 | — | — |
| 2013-07-09 | $8.74 | $9.00 | 7,948,836 | — | — |
| 2013-07-08 | $8.65 | $8.90 | 5,658,636 | — | — |
| 2013-07-05 | $8.51 | $8.75 | 4,727,560 | — | — |
| 2013-07-03 | $8.35 | $8.59 | 2,970,042 | — | — |
| 2013-07-02 | $8.42 | $8.67 | 9,610,672 | — | — |
| 2013-07-01 | $8.50 | $8.74 | 3,560,917 | — | — |
| 2013-06-28 | $8.50 | $8.75 | 11,922,694 | — | — |
| 2013-06-27 | $8.51 | $8.75 | 5,265,838 | — | — |
| 2013-06-26 | $8.45 | $8.70 | 5,075,035 | — | — |
| 2013-06-25 | $8.39 | $8.64 | 5,956,871 | — | — |
| 2013-06-24 | $8.36 | $8.60 | 6,245,594 | — | — |
| 2013-06-21 | $8.46 | $8.70 | 6,983,069 | — | — |
| 2013-06-20 | $8.46 | $8.70 | 8,093,197 | — | — |
| 2013-06-19 | $8.76 | $9.01 | 5,169,597 | — | — |
| 2013-06-18 | $8.88 | $9.14 | 7,015,522 | — | — |
| 2013-06-17 | $8.83 | $9.08 | 4,523,887 | — | — |
| 2013-06-14 | $8.79 | $9.05 | 3,681,219 | — | — |
| 2013-06-13 | $8.88 | $9.14 | 5,383,901 | — | — |
| 2013-06-12 | $8.77 | $9.02 | 4,153,471 | — | — |
| 2013-06-11 | $8.90 | $9.16 | 4,094,160 | — | — |
| 2013-06-10 | $8.97 | $9.23 | 5,143,299 | — | — |
| 2013-06-07 | $8.93 | $9.18 | 3,461,879 | — | — |
| 2013-06-06 | $8.74 | $9.00 | 6,520,328 | — | — |
| 2013-06-05 | $8.61 | $8.86 | 4,662,094 | — | — |
| 2013-06-04 | $8.63 | $8.88 | 3,878,736 | — | — |
| 2013-06-03 | $8.62 | $8.87 | 7,311,519 | — | — |
| 2013-05-31 | $8.66 | $8.92 | 8,269,453 | — | — |
| 2013-05-30 | $8.84 | $9.09 | 7,169,396 | — | — |
| 2013-05-29 | $8.84 | $9.10 | 6,825,838 | — | — |
| 2013-05-28 | $9.06 | $9.32 | 3,196,656 | — | — |
| 2013-05-24 | $9.07 | $9.33 | 3,889,927 | — | — |
| 2013-05-23 | $9.18 | $9.45 | 6,488,435 | — | — |
| 2013-05-22 | $9.02 | $9.28 | 4,509,898 | — | — |
| 2013-05-21 | $9.17 | $9.44 | 5,872,380 | — | — |
| 2013-05-20 | $9.09 | $9.36 | 4,932,911 | — | — |
| 2013-05-17 | $9.16 | $9.43 | 6,322,810 | — | — |
| 2013-05-16 | $9.11 | $9.37 | 8,379,123 | — | — |
| 2013-05-15 | $9.18 | $9.45 | 8,557,616 | — | — |
| 2013-05-14 | $8.98 | $9.24 | 14,099,308 | — | — |
| 2013-05-13 | $8.72 | $8.97 | 3,269,397 | — | — |
| 2013-05-10 | $8.74 | $8.95 | 10,170,213 | — | — |
| 2013-05-09 | $8.72 | $8.93 | 5,641,290 | — | — |
| 2013-05-08 | $8.79 | $9.00 | 4,479,683 | — | — |
| 2013-05-07 | $8.79 | $9.00 | 4,473,528 | — | — |
| 2013-05-06 | $8.80 | $9.01 | 6,310,501 | — | — |
| 2013-05-03 | $8.62 | $8.82 | 8,709,252 | — | — |
| 2013-05-02 | $8.41 | $8.61 | 6,271,333 | — | — |
| 2013-05-01 | $8.50 | $8.71 | 15,237,414 | — | — |
| 2013-04-30 | $8.41 | $8.61 | 8,646,024 | — | — |
| 2013-04-29 | $8.17 | $8.37 | 6,353,026 | — | — |
| 2013-04-26 | $8.24 | $8.44 | 5,066,641 | — | — |
| 2013-04-25 | $8.36 | $8.56 | 4,710,774 | — | — |
| 2013-04-24 | $8.15 | $8.35 | 4,186,484 | — | — |
| 2013-04-23 | $8.00 | $8.20 | 2,765,250 | — | — |
| 2013-04-22 | $7.91 | $8.10 | 3,357,244 | — | — |
| 2013-04-19 | $7.84 | $8.03 | 3,943,084 | — | — |
| 2013-04-18 | $7.81 | $8.00 | 5,501,405 | — | — |
| 2013-04-17 | $7.91 | $8.10 | 4,269,296 | — | — |
| 2013-04-16 | $8.03 | $8.22 | 4,062,266 | — | — |
| 2013-04-15 | $7.89 | $8.07 | 4,165,221 | — | — |
| 2013-04-12 | $7.92 | $8.11 | 11,654,115 | — | — |
| 2013-04-11 | $7.93 | $8.12 | 14,355,018 | — | — |
| 2013-04-10 | $8.20 | $8.40 | 7,620,945 | — | — |
| 2013-04-09 | $7.95 | $8.14 | 4,289,999 | — | — |
| 2013-04-08 | $7.92 | $8.11 | 3,276,111 | — | — |
| 2013-04-05 | $7.94 | $8.13 | 3,085,867 | — | — |
| 2013-04-04 | $7.97 | $8.16 | 5,033,629 | — | — |
| 2013-04-03 | $7.99 | $8.18 | 7,188,420 | — | — |
| 2013-04-02 | $8.06 | $8.25 | 5,898,119 | — | — |
| 2013-04-01 | $7.85 | $8.03 | 6,610,414 | — | — |
| 2013-03-28 | $7.99 | $8.18 | 4,542,911 | — | — |
| 2013-03-27 | $7.85 | $8.03 | 5,789,009 | — | — |
| 2013-03-26 | $7.92 | $8.11 | 4,067,302 | — | — |
| 2013-03-25 | $7.91 | $8.10 | 3,864,188 | — | — |
| 2013-03-22 | $7.88 | $8.07 | 4,175,293 | — | — |
| 2013-03-21 | $7.81 | $8.00 | 4,593,270 | — | — |
| 2013-03-20 | $7.88 | $8.07 | 5,213,801 | — | — |
| 2013-03-19 | $7.68 | $7.87 | 3,065,724 | — | — |
| 2013-03-18 | $7.70 | $7.89 | 3,031,032 | — | — |
| 2013-03-15 | $7.72 | $7.90 | 6,985,307 | — | — |
| 2013-03-14 | $7.78 | $7.96 | 5,540,572 | — | — |
| 2013-03-13 | $7.76 | $7.94 | 3,837,890 | — | — |
| 2013-03-12 | $7.77 | $7.96 | 4,572,007 | — | — |
| 2013-03-11 | $7.79 | $7.98 | 8,951,533 | — | — |
| 2013-03-08 | $7.79 | $7.97 | 7,862,667 | — | — |
| 2013-03-07 | $7.64 | $7.82 | 13,678,533 | — | — |
| 2013-03-06 | $7.56 | $7.74 | 8,017,100 | — | — |
| 2013-03-05 | $7.62 | $7.80 | 12,115,176 | — | — |
| 2013-03-04 | $7.33 | $7.50 | 6,969,640 | — | — |
| 2013-03-01 | $7.37 | $7.55 | 7,861,548 | — | — |
| 2013-02-28 | $7.28 | $7.46 | 8,564,331 | — | — |
| 2013-02-27 | $7.30 | $7.48 | 7,773,140 | — | — |
| 2013-02-26 | $7.31 | $7.49 | 8,647,143 | — | — |
| 2013-02-25 | $7.36 | $7.53 | 12,156,582 | — | — |
| 2013-02-22 | $7.48 | $7.66 | 8,967,760 | — | — |
| 2013-02-21 | $7.43 | $7.61 | 6,742,466 | — | — |
| 2013-02-20 | $7.43 | $7.61 | 5,691,648 | — | — |
| 2013-02-19 | $7.49 | $7.67 | 12,145,951 | — | — |
| 2013-02-15 | $7.45 | $7.63 | 10,718,563 | — | — |
| 2013-02-14 | $7.43 | $7.61 | 9,504,359 | — | — |
| 2013-02-13 | $7.60 | $7.78 | 9,276,067 | — | — |
| 2013-02-12 | $7.65 | $7.79 | 13,510,111 | — | — |
| 2013-02-11 | $7.77 | $7.92 | 11,186,339 | — | — |
| 2013-02-08 | $7.81 | $7.96 | 14,938,619 | — | — |
| 2013-02-07 | $7.84 | $7.98 | 18,191,789 | — | — |
| 2013-02-06 | $7.69 | $7.83 | 15,378,418 | — | — |
| 2013-02-05 | $7.58 | $7.71 | 14,992,335 | — | — |
| 2013-02-04 | $7.36 | $7.49 | 5,988,205 | — | — |
| 2013-02-01 | $7.43 | $7.56 | 5,614,991 | — | — |
| 2013-01-31 | $7.37 | $7.51 | 8,661,131 | — | — |
| 2013-01-30 | $7.31 | $7.45 | 7,439,654 | — | — |
| 2013-01-29 | $7.26 | $7.40 | 6,040,802 | — | — |
| 2013-01-28 | $7.27 | $7.40 | 7,877,215 | — | — |
| 2013-01-25 | $7.20 | $7.33 | 11,054,287 | — | — |
| 2013-01-24 | $7.05 | $7.18 | 28,359,763 | — | — |
| 2013-01-23 | $7.20 | $7.33 | 18,115,132 | — | — |
| 2013-01-22 | $7.37 | $7.51 | 6,990,902 | — | — |
| 2013-01-18 | $7.45 | $7.59 | 3,884,891 | — | — |
| 2013-01-17 | $7.48 | $7.61 | 8,712,609 | — | — |
| 2013-01-16 | $7.57 | $7.71 | 9,688,448 | — | — |
| 2013-01-15 | $7.63 | $7.77 | 10,803,613 | — | — |
| 2013-01-14 | $7.77 | $7.91 | 4,807,015 | — | — |
| 2013-01-11 | $7.75 | $7.90 | 7,836,368 | — | — |
| 2013-01-10 | $7.72 | $7.86 | 14,201,144 | — | — |
| 2013-01-09 | $8.13 | $8.28 | 4,794,145 | — | — |
| 2013-01-08 | $8.12 | $8.27 | 5,992,681 | — | — |
| 2013-01-07 | $8.23 | $8.38 | 8,959,366 | — | — |
| 2013-01-04 | $8.39 | $8.54 | 2,933,113 | — | — |
| 2013-01-03 | $8.31 | $8.46 | 5,754,877 | — | — |
| 2013-01-02 | $8.40 | $8.55 | 9,010,844 | — | — |