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
- 1983-09-23 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 | $9.39 | $14.20 | 6,151,403 | — | — |
| 2013-12-30 | $9.32 | $14.09 | 5,200,083 | — | — |
| 2013-12-27 | $9.30 | $14.05 | 2,780,093 | — | — |
| 2013-12-26 | $9.31 | $14.08 | 4,780,383 | — | — |
| 2013-12-24 | $9.31 | $14.08 | 2,285,406 | — | — |
| 2013-12-23 | $9.27 | $14.02 | 7,131,263 | — | — |
| 2013-12-20 | $9.27 | $14.02 | 9,750,191 | — | — |
| 2013-12-19 | $9.27 | $14.02 | 9,054,328 | — | — |
| 2013-12-18 | $9.29 | $14.05 | 9,712,138 | — | — |
| 2013-12-17 | $9.14 | $13.82 | 9,351,755 | — | — |
| 2013-12-16 | $9.21 | $13.92 | 6,975,414 | — | — |
| 2013-12-13 | $9.21 | $13.92 | 7,300,542 | — | — |
| 2013-12-12 | $9.14 | $13.82 | 16,504,842 | — | — |
| 2013-12-11 | $9.22 | $13.94 | 27,362,202 | — | — |
| 2013-12-10 | $9.42 | $14.24 | 9,206,539 | — | — |
| 2013-12-09 | $9.53 | $14.41 | 9,273,411 | — | — |
| 2013-12-06 | $9.45 | $14.29 | 10,484,666 | — | — |
| 2013-12-05 | $9.35 | $14.13 | 6,713,521 | — | — |
| 2013-12-04 | $9.49 | $14.35 | 7,021,861 | — | — |
| 2013-12-03 | $9.48 | $14.25 | 6,393,430 | — | — |
| 2013-12-02 | $9.46 | $14.22 | 5,384,471 | — | — |
| 2013-11-29 | $9.52 | $14.32 | 3,109,138 | — | — |
| 2013-11-27 | $9.51 | $14.29 | 3,811,436 | — | — |
| 2013-11-26 | $9.45 | $14.21 | 6,028,291 | — | — |
| 2013-11-25 | $9.42 | $14.16 | 5,328,511 | — | — |
| 2013-11-22 | $9.38 | $14.10 | 5,431,478 | — | — |
| 2013-11-21 | $9.34 | $14.03 | 7,519,345 | — | — |
| 2013-11-20 | $9.26 | $13.92 | 7,467,302 | — | — |
| 2013-11-19 | $9.29 | $13.96 | 9,005,083 | — | — |
| 2013-11-18 | $9.32 | $14.02 | 10,563,569 | — | — |
| 2013-11-15 | $9.39 | $14.12 | 5,644,126 | — | — |
| 2013-11-14 | $9.39 | $14.12 | 13,541,201 | — | — |
| 2013-11-13 | $9.24 | $13.89 | 7,352,025 | — | — |
| 2013-11-12 | $9.18 | $13.80 | 8,531,382 | — | — |
| 2013-11-11 | $9.07 | $13.64 | 8,189,466 | — | — |
| 2013-11-08 | $8.97 | $13.49 | 7,342,791 | — | — |
| 2013-11-07 | $8.91 | $13.40 | 7,765,010 | — | — |
| 2013-11-06 | $9.06 | $13.63 | 4,955,818 | — | — |
| 2013-11-05 | $9.02 | $13.56 | 6,545,641 | — | — |
| 2013-11-04 | $9.00 | $13.53 | 4,419,161 | — | — |
| 2013-11-01 | $9.02 | $13.57 | 6,500,593 | — | — |
| 2013-10-31 | $9.07 | $13.63 | 7,157,844 | — | — |
| 2013-10-30 | $9.16 | $13.77 | 3,775,901 | — | — |
| 2013-10-29 | $9.25 | $13.91 | 5,301,091 | — | — |
| 2013-10-28 | $9.19 | $13.82 | 8,734,796 | — | — |
| 2013-10-25 | $9.20 | $13.83 | 5,654,758 | — | — |
| 2013-10-24 | $9.19 | $13.81 | 7,337,195 | — | — |
| 2013-10-23 | $9.17 | $13.79 | 9,586,508 | — | — |
| 2013-10-22 | $9.34 | $14.04 | 7,661,763 | — | — |
| 2013-10-21 | $9.27 | $13.94 | 5,571,657 | — | — |
| 2013-10-18 | $9.22 | $13.86 | 5,134,610 | — | — |
| 2013-10-17 | $9.19 | $13.81 | 8,801,948 | — | — |
| 2013-10-16 | $9.20 | $13.83 | 10,821,265 | — | — |
| 2013-10-15 | $9.00 | $13.52 | 7,831,602 | — | — |
| 2013-10-14 | $9.01 | $13.55 | 8,724,444 | — | — |
| 2013-10-11 | $8.97 | $13.48 | 5,876,360 | — | — |
| 2013-10-10 | $8.83 | $13.28 | 9,055,447 | — | — |
| 2013-10-09 | $8.64 | $12.99 | 9,287,681 | — | — |
| 2013-10-08 | $8.68 | $13.05 | 7,689,743 | — | — |
| 2013-10-07 | $8.83 | $13.27 | 4,525,485 | — | — |
| 2013-10-04 | $8.96 | $13.47 | 6,803,337 | — | — |
| 2013-10-03 | $8.79 | $13.22 | 8,029,980 | — | — |
| 2013-10-02 | $8.87 | $13.33 | 6,935,403 | — | — |
| 2013-10-01 | $8.89 | $13.37 | 8,804,746 | — | — |
| 2013-09-30 | $8.90 | $13.38 | 9,146,382 | — | — |
| 2013-09-27 | $8.98 | $13.51 | 4,086,759 | — | — |
| 2013-09-26 | $9.01 | $13.54 | 5,973,450 | — | — |
| 2013-09-25 | $8.97 | $13.48 | 6,280,111 | — | — |
| 2013-09-24 | $8.93 | $13.42 | 7,773,404 | — | — |
| 2013-09-23 | $8.87 | $13.34 | 5,770,036 | — | — |
| 2013-09-20 | $8.96 | $13.47 | 11,159,543 | — | — |
| 2013-09-19 | $9.05 | $13.60 | 12,643,882 | — | — |
| 2013-09-18 | $9.04 | $13.59 | 8,621,477 | — | — |
| 2013-09-17 | $8.91 | $13.40 | 5,366,284 | — | — |
| 2013-09-16 | $8.87 | $13.34 | 5,533,045 | — | — |
| 2013-09-13 | $8.85 | $13.31 | 4,329,345 | — | — |
| 2013-09-12 | $8.90 | $13.38 | 5,187,772 | — | — |
| 2013-09-11 | $8.91 | $13.40 | 9,768,657 | — | — |
| 2013-09-10 | $8.85 | $13.30 | 5,358,450 | — | — |
| 2013-09-09 | $8.82 | $13.27 | 7,552,362 | — | — |
| 2013-09-06 | $8.63 | $12.98 | 6,803,897 | — | — |
| 2013-09-05 | $8.64 | $12.99 | 8,031,939 | — | — |
| 2013-09-04 | $8.65 | $13.00 | 10,902,407 | — | — |
| 2013-09-03 | $8.70 | $12.99 | 5,048,431 | — | — |
| 2013-08-30 | $8.57 | $12.81 | 4,984,917 | — | — |
| 2013-08-29 | $8.61 | $12.86 | 5,322,635 | — | — |
| 2013-08-28 | $8.57 | $12.81 | 8,457,235 | — | — |
| 2013-08-27 | $8.57 | $12.81 | 9,078,950 | — | — |
| 2013-08-26 | $8.85 | $13.22 | 6,372,165 | — | — |
| 2013-08-23 | $8.93 | $13.35 | 6,131,817 | — | — |
| 2013-08-22 | $8.92 | $13.33 | 2,949,931 | — | — |
| 2013-08-21 | $8.83 | $13.20 | 4,547,589 | — | — |
| 2013-08-20 | $8.88 | $13.26 | 5,629,296 | — | — |
| 2013-08-19 | $8.76 | $13.08 | 8,156,450 | — | — |
| 2013-08-16 | $8.87 | $13.25 | 7,761,372 | — | — |
| 2013-08-15 | $8.81 | $13.16 | 6,494,158 | — | — |
| 2013-08-14 | $8.93 | $13.34 | 7,805,581 | — | — |
| 2013-08-13 | $8.93 | $13.35 | 14,931,807 | — | — |
| 2013-08-12 | $8.86 | $13.24 | 3,658,105 | — | — |
| 2013-08-09 | $8.84 | $13.21 | 5,455,540 | — | — |
| 2013-08-08 | $8.88 | $13.26 | 5,718,552 | — | — |
| 2013-08-07 | $8.75 | $13.08 | 10,862,955 | — | — |
| 2013-08-06 | $8.85 | $13.22 | 8,986,896 | — | — |
| 2013-08-05 | $8.96 | $13.38 | 10,029,711 | — | — |
| 2013-08-02 | $8.93 | $13.34 | 7,751,299 | — | — |
| 2013-08-01 | $8.93 | $13.34 | 18,542,626 | — | — |
| 2013-07-31 | $8.83 | $13.20 | 15,593,814 | — | — |
| 2013-07-30 | $8.77 | $13.10 | 15,938,247 | — | — |
| 2013-07-29 | $8.58 | $12.82 | 4,659,230 | — | — |
| 2013-07-26 | $8.63 | $12.90 | 4,369,357 | — | — |
| 2013-07-25 | $8.73 | $13.05 | 6,775,357 | — | — |
| 2013-07-24 | $8.78 | $13.12 | 6,371,885 | — | — |
| 2013-07-23 | $8.86 | $13.24 | 12,025,244 | — | — |
| 2013-07-22 | $8.88 | $13.28 | 11,022,161 | — | — |
| 2013-07-19 | $8.77 | $13.10 | 11,749,921 | — | — |
| 2013-07-18 | $8.73 | $13.05 | 26,644,794 | — | — |
| 2013-07-17 | $8.37 | $12.50 | 6,799,700 | — | — |
| 2013-07-16 | $8.37 | $12.50 | 7,808,099 | — | — |
| 2013-07-15 | $8.41 | $12.57 | 7,492,484 | — | — |
| 2013-07-12 | $8.36 | $12.50 | 7,657,566 | — | — |
| 2013-07-11 | $8.35 | $12.47 | 6,822,643 | — | — |
| 2013-07-10 | $8.31 | $12.42 | 5,820,120 | — | — |
| 2013-07-09 | $8.32 | $12.43 | 8,718,568 | — | — |
| 2013-07-08 | $8.25 | $12.32 | 6,384,756 | — | — |
| 2013-07-05 | $8.22 | $12.28 | 4,695,883 | — | — |
| 2013-07-03 | $8.18 | $12.22 | 6,890,075 | — | — |
| 2013-07-02 | $8.22 | $12.28 | 8,824,612 | — | — |
| 2013-07-01 | $8.22 | $12.28 | 6,000,031 | — | — |
| 2013-06-28 | $8.17 | $12.21 | 10,781,813 | — | — |
| 2013-06-27 | $8.22 | $12.28 | 6,748,776 | — | — |
| 2013-06-26 | $8.21 | $12.27 | 7,251,017 | — | — |
| 2013-06-25 | $8.19 | $12.24 | 10,694,516 | — | — |
| 2013-06-24 | $7.88 | $11.77 | 9,732,283 | — | — |
| 2013-06-21 | $7.99 | $11.94 | 17,148,103 | — | — |
| 2013-06-20 | $8.03 | $12.00 | 11,660,385 | — | — |
| 2013-06-19 | $8.19 | $12.23 | 8,683,033 | — | — |
| 2013-06-18 | $8.27 | $12.35 | 10,771,461 | — | — |
| 2013-06-17 | $8.22 | $12.29 | 10,704,588 | — | — |
| 2013-06-14 | $8.21 | $12.27 | 21,405,819 | — | — |
| 2013-06-13 | $8.31 | $12.42 | 20,173,020 | — | — |
| 2013-06-12 | $8.34 | $12.46 | 7,691,422 | — | — |
| 2013-06-11 | $8.35 | $12.47 | 15,082,619 | — | — |
| 2013-06-10 | $8.40 | $12.54 | 15,788,834 | — | — |
| 2013-06-07 | $8.42 | $12.58 | 13,158,994 | — | — |
| 2013-06-06 | $8.49 | $12.68 | 9,860,152 | — | — |
| 2013-06-05 | $8.41 | $12.57 | 10,011,804 | — | — |
| 2013-06-04 | $8.52 | $12.65 | 15,985,254 | — | — |
| 2013-06-03 | $8.56 | $12.71 | 13,648,924 | — | — |
| 2013-05-31 | $8.48 | $12.60 | 13,027,768 | — | — |
| 2013-05-30 | $8.59 | $12.76 | 22,645,053 | — | — |
| 2013-05-29 | $8.39 | $12.46 | 34,457,650 | — | — |
| 2013-05-28 | $8.21 | $12.19 | 10,047,058 | — | — |
| 2013-05-24 | $8.15 | $12.09 | 6,440,996 | — | — |
| 2013-05-23 | $8.10 | $12.02 | 10,661,779 | — | — |
| 2013-05-22 | $8.18 | $12.15 | 9,675,764 | — | — |
| 2013-05-21 | $8.18 | $12.15 | 8,188,627 | — | — |
| 2013-05-20 | $8.17 | $12.13 | 7,813,975 | — | — |
| 2013-05-17 | $8.13 | $12.07 | 10,934,304 | — | — |
| 2013-05-16 | $8.00 | $11.88 | 11,676,054 | — | — |
| 2013-05-15 | $8.00 | $11.88 | 12,324,630 | — | — |
| 2013-05-14 | $7.71 | $11.44 | 6,798,860 | — | — |
| 2013-05-13 | $7.52 | $11.17 | 4,151,113 | — | — |
| 2013-05-10 | $7.56 | $11.23 | 5,505,345 | — | — |
| 2013-05-09 | $7.62 | $11.31 | 5,918,330 | — | — |
| 2013-05-08 | $7.64 | $11.35 | 5,601,596 | — | — |
| 2013-05-07 | $7.63 | $11.33 | 3,784,855 | — | — |
| 2013-05-06 | $7.56 | $11.22 | 4,609,145 | — | — |
| 2013-05-03 | $7.49 | $11.12 | 6,657,281 | — | — |
| 2013-05-02 | $7.50 | $11.14 | 3,977,637 | — | — |
| 2013-05-01 | $7.35 | $10.92 | 5,040,037 | — | — |
| 2013-04-30 | $7.38 | $10.96 | 6,515,423 | — | — |
| 2013-04-29 | $7.34 | $10.89 | 6,568,025 | — | — |
| 2013-04-26 | $7.33 | $10.89 | 6,330,195 | — | — |
| 2013-04-25 | $7.43 | $11.04 | 5,395,663 | — | — |
| 2013-04-24 | $7.39 | $10.97 | 6,491,360 | — | — |
| 2013-04-23 | $7.29 | $10.83 | 13,234,260 | — | — |
| 2013-04-22 | $7.37 | $10.95 | 6,439,597 | — | — |
| 2013-04-19 | $7.26 | $10.78 | 8,232,835 | — | — |
| 2013-04-18 | $7.06 | $10.49 | 16,174,399 | — | — |
| 2013-04-17 | $7.28 | $10.81 | 13,714,957 | — | — |
| 2013-04-16 | $7.44 | $11.05 | 7,718,563 | — | — |
| 2013-04-15 | $7.37 | $10.95 | 10,838,892 | — | — |
| 2013-04-12 | $7.48 | $11.10 | 8,107,485 | — | — |
| 2013-04-11 | $7.43 | $11.03 | 9,294,956 | — | — |
| 2013-04-10 | $7.28 | $10.81 | 5,959,460 | — | — |
| 2013-04-09 | $7.23 | $10.73 | 5,805,570 | — | — |
| 2013-04-08 | $7.12 | $10.57 | 3,999,461 | — | — |
| 2013-04-05 | $7.08 | $10.51 | 6,975,134 | — | — |
| 2013-04-04 | $7.02 | $10.42 | 12,827,711 | — | — |
| 2013-04-03 | $7.01 | $10.40 | 13,862,131 | — | — |
| 2013-04-02 | $7.21 | $10.71 | 7,196,456 | — | — |
| 2013-04-01 | $7.18 | $10.66 | 6,648,887 | — | — |
| 2013-03-28 | $7.33 | $10.88 | 8,460,872 | — | — |
| 2013-03-27 | $7.25 | $10.76 | 4,630,690 | — | — |
| 2013-03-26 | $7.25 | $10.77 | 6,623,426 | — | — |
| 2013-03-25 | $7.19 | $10.67 | 7,714,366 | — | — |
| 2013-03-22 | $7.26 | $10.78 | 11,035,312 | — | — |
| 2013-03-21 | $7.17 | $10.65 | 11,118,972 | — | — |
| 2013-03-20 | $7.12 | $10.58 | 8,173,238 | — | — |
| 2013-03-19 | $7.10 | $10.54 | 8,418,063 | — | — |
| 2013-03-18 | $7.19 | $10.68 | 11,345,330 | — | — |
| 2013-03-15 | $7.12 | $10.57 | 15,610,042 | — | — |
| 2013-03-14 | $7.11 | $10.56 | 8,163,725 | — | — |
| 2013-03-13 | $7.08 | $10.51 | 8,993,611 | — | — |
| 2013-03-12 | $7.06 | $10.47 | 13,529,729 | — | — |
| 2013-03-11 | $6.94 | $10.30 | 14,962,025 | — | — |
| 2013-03-08 | $6.82 | $10.12 | 32,187,632 | — | — |
| 2013-03-07 | $6.92 | $10.28 | 11,495,023 | — | — |
| 2013-03-06 | $7.00 | $10.39 | 9,402,959 | — | — |
| 2013-03-05 | $7.02 | $10.43 | 10,849,245 | — | — |
| 2013-03-04 | $7.01 | $10.41 | 15,528,620 | — | — |
| 2013-03-01 | $7.07 | $10.49 | 20,044,592 | — | — |
| 2013-02-28 | $6.78 | $10.07 | 8,886,728 | — | — |
| 2013-02-27 | $6.76 | $10.03 | 9,179,119 | — | — |
| 2013-02-26 | $6.67 | $9.83 | 11,573,367 | — | — |
| 2013-02-25 | $6.71 | $9.88 | 12,096,873 | — | — |
| 2013-02-22 | $6.75 | $9.95 | 10,462,282 | — | — |
| 2013-02-21 | $6.75 | $9.95 | 10,606,099 | — | — |
| 2013-02-20 | $6.84 | $10.07 | 14,506,231 | — | — |
| 2013-02-19 | $6.86 | $10.11 | 8,888,407 | — | — |
| 2013-02-15 | $6.78 | $9.98 | 9,559,367 | — | — |
| 2013-02-14 | $6.77 | $9.97 | 11,775,943 | — | — |
| 2013-02-13 | $6.57 | $9.67 | 10,543,144 | — | — |
| 2013-02-12 | $6.53 | $9.61 | 7,323,205 | — | — |
| 2013-02-11 | $6.56 | $9.66 | 13,836,949 | — | — |
| 2013-02-08 | $6.67 | $9.82 | 16,596,337 | — | — |
| 2013-02-07 | $6.40 | $9.43 | 13,322,397 | — | — |
| 2013-02-06 | $6.37 | $9.39 | 14,984,409 | — | — |
| 2013-02-05 | $6.13 | $9.03 | 11,502,858 | — | — |
| 2013-02-04 | $6.08 | $8.95 | 13,573,658 | — | — |
| 2013-02-01 | $6.10 | $8.99 | 9,386,171 | — | — |
| 2013-01-31 | $6.04 | $8.89 | 12,286,018 | — | — |
| 2013-01-30 | $5.99 | $8.83 | 13,290,780 | — | — |
| 2013-01-29 | $6.03 | $8.89 | 6,672,391 | — | — |
| 2013-01-28 | $5.99 | $8.82 | 4,459,732 | — | — |
| 2013-01-25 | $6.04 | $8.90 | 4,020,726 | — | — |
| 2013-01-24 | $6.04 | $8.90 | 6,575,860 | — | — |
| 2013-01-23 | $6.07 | $8.93 | 6,496,396 | — | — |
| 2013-01-22 | $6.05 | $8.91 | 9,573,357 | — | — |
| 2013-01-18 | $6.03 | $8.89 | 13,392,627 | — | — |
| 2013-01-17 | $6.01 | $8.85 | 26,100,024 | — | — |
| 2013-01-16 | $6.18 | $9.11 | 11,814,555 | — | — |
| 2013-01-15 | $6.19 | $9.12 | 6,820,964 | — | — |
| 2013-01-14 | $6.20 | $9.14 | 4,059,059 | — | — |
| 2013-01-11 | $6.21 | $9.14 | 11,029,996 | — | — |
| 2013-01-10 | $6.30 | $9.29 | 10,460,043 | — | — |
| 2013-01-09 | $6.28 | $9.24 | 6,573,901 | — | — |
| 2013-01-08 | $6.23 | $9.18 | 7,365,175 | — | — |
| 2013-01-07 | $6.22 | $9.15 | 4,732,537 | — | — |
| 2013-01-04 | $6.25 | $9.21 | 5,651,960 | — | — |
| 2013-01-03 | $6.20 | $9.13 | 5,409,373 | — | — |
| 2013-01-02 | $6.22 | $9.16 | 6,280,671 | — | — |