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
- 1996-11-18 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 | $6.20 | $40.71 | 1,553,700 | — | — |
| 2013-12-30 | $6.14 | $40.31 | 10,826,700 | — | — |
| 2013-12-27 | $6.25 | $41.03 | 3,242,700 | — | — |
| 2013-12-26 | $6.19 | $40.64 | 5,756,100 | — | — |
| 2013-12-24 | $6.18 | $40.58 | 1,414,700 | — | — |
| 2013-12-23 | $6.16 | $40.44 | 3,700,600 | — | — |
| 2013-12-20 | $5.89 | $38.67 | 5,660,500 | — | — |
| 2013-12-19 | $6.05 | $39.72 | 5,154,900 | — | — |
| 2013-12-18 | $5.90 | $38.74 | 5,310,400 | — | — |
| 2013-12-17 | $5.71 | $37.49 | 3,740,800 | — | — |
| 2013-12-16 | $5.64 | $37.03 | 5,552,500 | — | — |
| 2013-12-13 | $5.54 | $36.37 | 2,386,200 | — | — |
| 2013-12-12 | $5.46 | $35.85 | 3,873,400 | — | — |
| 2013-12-11 | $5.46 | $35.85 | 3,859,000 | — | — |
| 2013-12-10 | $5.62 | $36.90 | 2,226,200 | — | — |
| 2013-12-09 | $5.55 | $36.44 | 3,961,100 | — | — |
| 2013-12-06 | $5.42 | $35.59 | 4,621,800 | — | — |
| 2013-12-05 | $5.34 | $35.06 | 4,890,700 | — | — |
| 2013-12-04 | $5.13 | $33.68 | 4,540,400 | — | — |
| 2013-12-03 | $5.05 | $33.16 | 6,447,800 | — | — |
| 2013-12-02 | $5.07 | $33.29 | 6,234,200 | — | — |
| 2013-11-29 | $5.22 | $34.27 | 3,769,400 | — | — |
| 2013-11-27 | $5.24 | $34.40 | 3,468,300 | — | — |
| 2013-11-26 | $5.23 | $34.34 | 6,675,900 | — | — |
| 2013-11-25 | $5.40 | $35.45 | 4,015,200 | — | — |
| 2013-11-22 | $5.57 | $36.57 | 4,997,800 | — | — |
| 2013-11-21 | $5.54 | $36.37 | 5,627,800 | — | — |
| 2013-11-20 | $5.65 | $36.12 | 4,241,600 | — | — |
| 2013-11-19 | $5.73 | $36.64 | 4,707,200 | — | — |
| 2013-11-18 | $5.78 | $36.95 | 5,271,000 | — | — |
| 2013-11-15 | $5.70 | $36.44 | 5,389,500 | — | — |
| 2013-11-14 | $5.68 | $36.32 | 7,208,000 | — | — |
| 2013-11-13 | $5.56 | $35.55 | 8,589,400 | — | — |
| 2013-11-12 | $5.40 | $34.53 | 5,016,800 | — | — |
| 2013-11-11 | $5.65 | $36.12 | 2,823,800 | — | — |
| 2013-11-08 | $5.61 | $35.87 | 5,949,400 | — | — |
| 2013-11-07 | $5.48 | $35.04 | 9,165,200 | — | — |
| 2013-11-06 | $5.72 | $36.57 | 7,123,500 | — | — |
| 2013-11-05 | $5.71 | $36.51 | 9,705,400 | — | — |
| 2013-11-04 | $5.80 | $37.08 | 7,697,200 | — | — |
| 2013-11-01 | $5.73 | $36.64 | 9,830,600 | — | — |
| 2013-10-31 | $5.54 | $35.42 | 5,662,800 | — | — |
| 2013-10-30 | $5.54 | $35.42 | 4,726,700 | — | — |
| 2013-10-29 | $5.53 | $35.36 | 4,071,100 | — | — |
| 2013-10-28 | $5.60 | $35.80 | 7,330,300 | — | — |
| 2013-10-25 | $5.46 | $34.91 | 7,414,700 | — | — |
| 2013-10-24 | $5.58 | $35.68 | 11,292,700 | — | — |
| 2013-10-23 | $5.67 | $36.25 | 10,559,800 | — | — |
| 2013-10-22 | $5.81 | $37.15 | 11,345,500 | — | — |
| 2013-10-21 | $5.62 | $35.93 | 7,730,400 | — | — |
| 2013-10-18 | $5.48 | $35.04 | 10,413,300 | — | — |
| 2013-10-17 | $5.46 | $34.91 | 14,062,600 | — | — |
| 2013-10-16 | $5.48 | $35.04 | 16,308,000 | — | — |
| 2013-10-15 | $5.32 | $34.01 | 9,806,800 | — | — |
| 2013-10-14 | $5.14 | $32.86 | 7,103,100 | — | — |
| 2013-10-11 | $4.94 | $31.58 | 11,523,600 | — | — |
| 2013-10-10 | $4.83 | $30.88 | 13,670,600 | — | — |
| 2013-10-09 | $4.56 | $29.15 | 9,725,500 | — | — |
| 2013-10-08 | $4.59 | $29.35 | 9,348,300 | — | — |
| 2013-10-07 | $4.57 | $29.22 | 9,632,600 | — | — |
| 2013-10-04 | $4.50 | $28.77 | 8,982,500 | — | — |
| 2013-10-03 | $4.34 | $27.75 | 7,684,100 | — | — |
| 2013-10-02 | $4.34 | $27.75 | 7,304,400 | — | — |
| 2013-10-01 | $4.25 | $27.17 | 10,222,500 | — | — |
| 2013-09-30 | $4.28 | $27.36 | 8,233,000 | — | — |
| 2013-09-27 | $4.36 | $27.88 | 8,568,400 | — | — |
| 2013-09-26 | $4.41 | $28.20 | 10,039,500 | — | — |
| 2013-09-25 | $4.34 | $27.75 | 6,690,000 | — | — |
| 2013-09-24 | $4.33 | $27.68 | 5,958,900 | — | — |
| 2013-09-23 | $4.29 | $27.43 | 5,958,500 | — | — |
| 2013-09-20 | $4.24 | $27.11 | 4,736,800 | — | — |
| 2013-09-19 | $4.36 | $27.88 | 7,456,400 | — | — |
| 2013-09-18 | $4.36 | $27.88 | 7,270,800 | — | — |
| 2013-09-17 | $4.21 | $26.92 | 6,484,800 | — | — |
| 2013-09-16 | $4.15 | $26.53 | 7,187,300 | — | — |
| 2013-09-13 | $4.18 | $26.73 | 6,064,100 | — | — |
| 2013-09-12 | $4.18 | $26.73 | 4,728,300 | — | — |
| 2013-09-11 | $4.19 | $26.79 | 7,369,000 | — | — |
| 2013-09-10 | $4.23 | $27.04 | 6,931,700 | — | — |
| 2013-09-09 | $4.17 | $26.66 | 7,505,300 | — | — |
| 2013-09-06 | $4.06 | $25.96 | 8,759,500 | — | — |
| 2013-09-05 | $4.00 | $25.57 | 9,184,800 | — | — |
| 2013-09-04 | $3.94 | $25.19 | 11,145,300 | — | — |
| 2013-09-03 | $3.79 | $24.23 | 7,591,600 | — | — |
| 2013-08-30 | $3.57 | $22.83 | 7,088,400 | — | — |
| 2013-08-29 | $3.65 | $23.34 | 4,313,100 | — | — |
| 2013-08-28 | $3.71 | $23.72 | 5,610,700 | — | — |
| 2013-08-27 | $3.67 | $23.46 | 6,933,300 | — | — |
| 2013-08-26 | $3.75 | $23.98 | 5,747,500 | — | — |
| 2013-08-23 | $3.81 | $24.36 | 4,026,000 | — | — |
| 2013-08-22 | $3.74 | $23.91 | 8,841,300 | — | — |
| 2013-08-21 | $3.58 | $22.89 | 9,513,400 | — | — |
| 2013-08-20 | $3.65 | $23.34 | 9,881,700 | — | — |
| 2013-08-19 | $3.69 | $23.59 | 18,767,000 | — | — |
| 2013-08-16 | $3.50 | $22.38 | 13,043,800 | — | — |
| 2013-08-15 | $3.34 | $21.35 | 11,047,800 | — | — |
| 2013-08-14 | $3.41 | $21.23 | 12,866,000 | — | — |
| 2013-08-13 | $3.34 | $20.79 | 8,384,300 | — | — |
| 2013-08-12 | $3.29 | $20.48 | 11,535,500 | — | — |
| 2013-08-09 | $3.22 | $20.04 | 7,051,400 | — | — |
| 2013-08-08 | $3.07 | $19.11 | 5,929,700 | — | — |
| 2013-08-07 | $2.92 | $18.18 | 8,886,300 | — | — |
| 2013-08-06 | $2.86 | $17.80 | 5,500,400 | — | — |
| 2013-08-05 | $2.88 | $17.93 | 3,113,000 | — | — |
| 2013-08-02 | $2.87 | $17.87 | 3,853,500 | — | — |
| 2013-08-01 | $2.93 | $18.24 | 4,651,900 | — | — |
| 2013-07-31 | $2.90 | $18.05 | 5,839,800 | — | — |
| 2013-07-30 | $2.99 | $18.61 | 4,743,200 | — | — |
| 2013-07-29 | $3.15 | $19.61 | 6,844,200 | — | — |
| 2013-07-26 | $3.10 | $19.30 | 7,557,100 | — | — |
| 2013-07-25 | $2.89 | $17.99 | 3,314,000 | — | — |
| 2013-07-24 | $2.85 | $17.74 | 4,985,600 | — | — |
| 2013-07-23 | $2.96 | $18.43 | 4,682,600 | — | — |
| 2013-07-22 | $2.83 | $17.62 | 4,467,600 | — | — |
| 2013-07-19 | $2.72 | $16.93 | 4,561,400 | — | — |
| 2013-07-18 | $2.74 | $17.06 | 5,797,600 | — | — |
| 2013-07-17 | $2.70 | $16.81 | 6,524,400 | — | — |
| 2013-07-16 | $2.65 | $16.50 | 5,514,600 | — | — |
| 2013-07-15 | $2.74 | $17.06 | 6,847,100 | — | — |
| 2013-07-12 | $2.53 | $15.75 | 3,445,200 | — | — |
| 2013-07-11 | $2.65 | $16.50 | 6,260,100 | — | — |
| 2013-07-10 | $2.45 | $15.25 | 2,509,900 | — | — |
| 2013-07-09 | $2.51 | $15.62 | 3,078,500 | — | — |
| 2013-07-08 | $2.47 | $15.38 | 3,786,200 | — | — |
| 2013-07-05 | $2.47 | $15.38 | 6,909,000 | — | — |
| 2013-07-03 | $2.58 | $16.06 | 2,400,600 | — | — |
| 2013-07-02 | $2.61 | $16.25 | 6,349,200 | — | — |
| 2013-07-01 | $2.77 | $17.24 | 5,679,400 | — | — |
| 2013-06-28 | $2.77 | $17.24 | 8,609,800 | — | — |
| 2013-06-27 | $2.88 | $17.93 | 4,418,800 | — | — |
| 2013-06-26 | $2.90 | $18.05 | 4,612,900 | — | — |
| 2013-06-25 | $2.89 | $17.99 | 3,854,900 | — | — |
| 2013-06-24 | $2.86 | $17.80 | 4,502,100 | — | — |
| 2013-06-21 | $2.96 | $18.43 | 6,449,700 | — | — |
| 2013-06-20 | $2.97 | $18.49 | 8,143,500 | — | — |
| 2013-06-19 | $3.00 | $18.67 | 7,018,300 | — | — |
| 2013-06-18 | $3.07 | $19.11 | 4,908,500 | — | — |
| 2013-06-17 | $3.04 | $18.92 | 4,367,700 | — | — |
| 2013-06-14 | $3.05 | $18.99 | 9,629,600 | — | — |
| 2013-06-13 | $3.04 | $18.92 | 20,096,200 | — | — |
| 2013-06-12 | $2.79 | $17.37 | 5,757,000 | — | — |
| 2013-06-11 | $2.77 | $17.24 | 8,797,400 | — | — |
| 2013-06-10 | $2.90 | $18.05 | 5,829,600 | — | — |
| 2013-06-07 | $2.94 | $18.30 | 3,749,400 | — | — |
| 2013-06-06 | $3.04 | $18.92 | 5,315,900 | — | — |
| 2013-06-05 | $3.07 | $19.11 | 5,511,800 | — | — |
| 2013-06-04 | $3.22 | $20.04 | 5,364,300 | — | — |
| 2013-06-03 | $3.21 | $19.98 | 5,418,300 | — | — |
| 2013-05-31 | $3.15 | $19.61 | 9,442,000 | — | — |
| 2013-05-30 | $3.30 | $20.54 | 2,807,500 | — | — |
| 2013-05-29 | $3.29 | $20.48 | 8,037,000 | — | — |
| 2013-05-28 | $3.42 | $21.29 | 6,565,200 | — | — |
| 2013-05-24 | $3.47 | $21.60 | 6,686,600 | — | — |
| 2013-05-23 | $3.46 | $21.54 | 4,559,200 | — | — |
| 2013-05-22 | $3.46 | $21.54 | 7,453,800 | — | — |
| 2013-05-21 | $3.47 | $21.60 | 5,546,800 | — | — |
| 2013-05-20 | $3.38 | $21.04 | 6,895,900 | — | — |
| 2013-05-17 | $3.31 | $20.60 | 3,726,500 | — | — |
| 2013-05-16 | $3.34 | $20.79 | 5,915,500 | — | — |
| 2013-05-15 | $3.40 | $21.16 | 5,726,300 | — | — |
| 2013-05-14 | $3.42 | $21.29 | 7,621,700 | — | — |
| 2013-05-13 | $3.57 | $22.22 | 5,372,400 | — | — |
| 2013-05-10 | $3.65 | $22.72 | 6,117,100 | — | — |
| 2013-05-09 | $3.80 | $23.65 | 6,303,200 | — | — |
| 2013-05-08 | $3.85 | $23.97 | 6,184,300 | — | — |
| 2013-05-07 | $3.86 | $24.03 | 4,382,100 | — | — |
| 2013-05-06 | $3.84 | $23.90 | 4,187,500 | — | — |
| 2013-05-03 | $3.89 | $24.21 | 4,850,300 | — | — |
| 2013-05-02 | $3.89 | $24.21 | 3,756,100 | — | — |
| 2013-05-01 | $3.97 | $24.71 | 3,486,800 | — | — |
| 2013-04-30 | $4.00 | $24.90 | 5,817,300 | — | — |
| 2013-04-29 | $3.93 | $24.46 | 4,706,300 | — | — |
| 2013-04-26 | $3.89 | $24.21 | 4,086,100 | — | — |
| 2013-04-25 | $3.95 | $24.59 | 8,703,600 | — | — |
| 2013-04-24 | $4.02 | $25.02 | 4,195,500 | — | — |
| 2013-04-23 | $3.93 | $24.46 | 4,875,600 | — | — |
| 2013-04-22 | $3.87 | $24.09 | 3,970,500 | — | — |
| 2013-04-19 | $3.92 | $24.40 | 4,017,700 | — | — |
| 2013-04-18 | $3.88 | $24.15 | 5,084,500 | — | — |
| 2013-04-17 | $3.82 | $23.78 | 6,017,600 | — | — |
| 2013-04-16 | $3.87 | $24.09 | 9,800,500 | — | — |
| 2013-04-15 | $3.94 | $24.53 | 5,719,700 | — | — |
| 2013-04-12 | $4.15 | $25.83 | 5,988,200 | — | — |
| 2013-04-11 | $4.15 | $25.83 | 5,916,300 | — | — |
| 2013-04-10 | $4.25 | $26.46 | 6,051,700 | — | — |
| 2013-04-09 | $4.39 | $26.14 | 6,277,100 | — | — |
| 2013-04-08 | $4.33 | $25.79 | 4,635,100 | — | — |
| 2013-04-05 | $4.41 | $26.26 | 7,119,100 | — | — |
| 2013-04-04 | $4.43 | $26.38 | 4,555,100 | — | — |
| 2013-04-03 | $4.49 | $26.74 | 5,582,500 | — | — |
| 2013-04-02 | $4.53 | $26.98 | 12,300,200 | — | — |
| 2013-04-01 | $4.63 | $27.57 | 7,124,100 | — | — |
| 2013-03-28 | $4.48 | $26.68 | 5,219,400 | — | — |
| 2013-03-27 | $4.52 | $26.92 | 6,348,200 | — | — |
| 2013-03-26 | $4.51 | $26.86 | 7,645,500 | — | — |
| 2013-03-25 | $4.49 | $26.74 | 5,667,300 | — | — |
| 2013-03-22 | $4.56 | $27.16 | 5,530,600 | — | — |
| 2013-03-21 | $4.57 | $27.22 | 8,720,400 | — | — |
| 2013-03-20 | $4.73 | $28.17 | 5,152,900 | — | — |
| 2013-03-19 | $4.69 | $27.93 | 8,666,800 | — | — |
| 2013-03-18 | $4.91 | $29.24 | 3,571,900 | — | — |
| 2013-03-15 | $4.95 | $29.48 | 7,444,200 | — | — |
| 2013-03-14 | $5.11 | $30.43 | 4,068,600 | — | — |
| 2013-03-13 | $5.16 | $30.73 | 7,822,700 | — | — |
| 2013-03-12 | $5.31 | $31.62 | 7,646,300 | — | — |
| 2013-03-11 | $5.26 | $31.33 | 4,660,600 | — | — |
| 2013-03-08 | $5.44 | $32.40 | 3,918,400 | — | — |
| 2013-03-07 | $5.34 | $31.80 | 7,677,600 | — | — |
| 2013-03-06 | $5.31 | $31.62 | 6,789,200 | — | — |
| 2013-03-05 | $4.96 | $29.54 | 5,482,000 | — | — |
| 2013-03-04 | $4.92 | $29.30 | 3,969,600 | — | — |
| 2013-03-01 | $4.95 | $29.48 | 5,862,000 | — | — |
| 2013-02-28 | $5.06 | $30.13 | 5,374,100 | — | — |
| 2013-02-27 | $5.02 | $29.90 | 4,216,300 | — | — |
| 2013-02-26 | $4.99 | $29.72 | 6,195,600 | — | — |
| 2013-02-25 | $4.90 | $29.18 | 7,402,000 | — | — |
| 2013-02-22 | $4.91 | $29.24 | 3,161,100 | — | — |
| 2013-02-21 | $4.93 | $29.36 | 4,347,700 | — | — |
| 2013-02-20 | $5.02 | $29.90 | 4,112,100 | — | — |
| 2013-02-19 | $5.29 | $31.50 | 3,263,100 | — | — |
| 2013-02-15 | $5.32 | $31.68 | 3,786,700 | — | — |
| 2013-02-14 | $5.43 | $32.34 | 2,469,100 | — | — |
| 2013-02-13 | $5.33 | $31.74 | 3,419,800 | — | — |
| 2013-02-12 | $5.33 | $31.74 | 2,074,300 | — | — |
| 2013-02-11 | $5.30 | $31.56 | 2,037,800 | — | — |
| 2013-02-08 | $5.35 | $31.86 | 3,430,900 | — | — |
| 2013-02-07 | $5.42 | $32.28 | 3,468,500 | — | — |
| 2013-02-06 | $5.44 | $32.40 | 3,069,800 | — | — |
| 2013-02-05 | $5.34 | $31.80 | 5,044,600 | — | — |
| 2013-02-04 | $5.37 | $31.98 | 4,875,500 | — | — |
| 2013-02-01 | $5.54 | $32.99 | 5,472,900 | — | — |
| 2013-01-31 | $5.43 | $32.34 | 8,075,100 | — | — |
| 2013-01-30 | $5.47 | $32.58 | 7,802,800 | — | — |
| 2013-01-29 | $5.67 | $33.77 | 4,274,000 | — | — |
| 2013-01-28 | $5.50 | $32.75 | 5,342,400 | — | — |
| 2013-01-25 | $5.58 | $33.23 | 3,737,300 | — | — |
| 2013-01-24 | $5.66 | $33.71 | 6,856,700 | — | — |
| 2013-01-23 | $5.79 | $34.48 | 3,401,200 | — | — |
| 2013-01-22 | $5.81 | $34.60 | 5,513,000 | — | — |
| 2013-01-18 | $5.85 | $34.84 | 6,599,900 | — | — |
| 2013-01-17 | $5.89 | $35.08 | 5,257,600 | — | — |
| 2013-01-16 | $5.94 | $35.38 | 6,215,400 | — | — |
| 2013-01-15 | $6.14 | $36.57 | 3,405,600 | — | — |
| 2013-01-14 | $6.15 | $36.63 | 3,563,500 | — | — |
| 2013-01-11 | $6.13 | $36.51 | 5,585,500 | — | — |
| 2013-01-10 | $6.22 | $37.04 | 4,077,400 | — | — |
| 2013-01-09 | $6.07 | $36.15 | 3,670,700 | — | — |
| 2013-01-08 | $5.99 | $35.67 | 6,403,200 | — | — |
| 2013-01-07 | $6.09 | $36.27 | 4,515,900 | — | — |
| 2013-01-04 | $6.09 | $36.27 | 6,411,800 | — | — |
| 2013-01-03 | $6.15 | $36.63 | 5,173,000 | — | — |
| 2013-01-02 | $6.23 | $36.50 | 7,678,100 | — | — |