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
- 1996-08-01 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 | $6.96 | $6.96 | 1,554,600 | — | — |
| 2013-12-30 | $6.76 | $6.76 | 1,080,400 | — | — |
| 2013-12-27 | $6.95 | $6.95 | 1,049,200 | — | — |
| 2013-12-26 | $6.89 | $6.89 | 1,154,400 | — | — |
| 2013-12-24 | $6.78 | $6.78 | 690,100 | — | — |
| 2013-12-23 | $6.53 | $6.53 | 1,277,200 | — | — |
| 2013-12-20 | $6.57 | $6.57 | 12,793,100 | — | — |
| 2013-12-19 | $6.64 | $6.64 | 1,913,600 | — | — |
| 2013-12-18 | $6.86 | $6.86 | 2,713,700 | — | — |
| 2013-12-17 | $6.90 | $6.90 | 2,283,100 | — | — |
| 2013-12-16 | $6.82 | $6.82 | 3,466,000 | — | — |
| 2013-12-13 | $6.30 | $6.30 | 1,203,200 | — | — |
| 2013-12-12 | $6.08 | $6.08 | 1,045,400 | — | — |
| 2013-12-11 | $6.19 | $6.19 | 1,123,300 | — | — |
| 2013-12-10 | $6.41 | $6.41 | 1,978,900 | — | — |
| 2013-12-09 | $6.03 | $6.03 | 1,040,500 | — | — |
| 2013-12-06 | $5.80 | $5.80 | 1,036,100 | — | — |
| 2013-12-05 | $5.92 | $5.92 | 1,254,200 | — | — |
| 2013-12-04 | $6.01 | $6.01 | 1,612,900 | — | — |
| 2013-12-03 | $5.87 | $5.87 | 1,300,600 | — | — |
| 2013-12-02 | $5.68 | $5.68 | 1,454,400 | — | — |
| 2013-11-29 | $5.97 | $5.97 | 616,300 | — | — |
| 2013-11-27 | $5.82 | $5.82 | 910,400 | — | — |
| 2013-11-26 | $5.88 | $5.88 | 861,300 | — | — |
| 2013-11-25 | $6.03 | $6.03 | 1,042,000 | — | — |
| 2013-11-22 | $5.89 | $5.89 | 1,295,500 | — | — |
| 2013-11-21 | $5.67 | $5.67 | 937,300 | — | — |
| 2013-11-20 | $5.74 | $5.74 | 1,291,600 | — | — |
| 2013-11-19 | $5.99 | $5.99 | 744,300 | — | — |
| 2013-11-18 | $5.99 | $5.99 | 1,042,600 | — | — |
| 2013-11-15 | $6.19 | $6.19 | 1,228,800 | — | — |
| 2013-11-14 | $6.17 | $6.17 | 988,900 | — | — |
| 2013-11-13 | $5.94 | $5.94 | 878,500 | — | — |
| 2013-11-12 | $6.03 | $6.03 | 942,200 | — | — |
| 2013-11-11 | $6.18 | $6.18 | 909,200 | — | — |
| 2013-11-08 | $6.24 | $6.24 | 1,969,800 | — | — |
| 2013-11-07 | $6.00 | $6.00 | 1,126,000 | — | — |
| 2013-11-06 | $6.06 | $6.06 | 2,047,900 | — | — |
| 2013-11-05 | $5.80 | $5.80 | 2,427,800 | — | — |
| 2013-11-04 | $5.62 | $5.62 | 738,700 | — | — |
| 2013-11-01 | $5.55 | $5.55 | 1,127,300 | — | — |
| 2013-10-31 | $5.63 | $5.63 | 1,399,000 | — | — |
| 2013-10-30 | $5.96 | $5.96 | 1,274,500 | — | — |
| 2013-10-29 | $5.94 | $5.94 | 1,336,000 | — | — |
| 2013-10-28 | $6.25 | $6.25 | 1,103,000 | — | — |
| 2013-10-25 | $6.24 | $6.24 | 1,029,100 | — | — |
| 2013-10-24 | $6.19 | $6.19 | 1,560,500 | — | — |
| 2013-10-23 | $5.89 | $5.89 | 1,196,800 | — | — |
| 2013-10-22 | $6.12 | $6.12 | 1,417,800 | — | — |
| 2013-10-21 | $5.99 | $5.99 | 947,800 | — | — |
| 2013-10-18 | $5.81 | $5.81 | 921,000 | — | — |
| 2013-10-17 | $5.88 | $5.88 | 1,930,100 | — | — |
| 2013-10-16 | $5.51 | $5.51 | 971,000 | — | — |
| 2013-10-15 | $5.59 | $5.59 | 1,136,500 | — | — |
| 2013-10-14 | $5.42 | $5.42 | 918,900 | — | — |
| 2013-10-11 | $5.38 | $5.38 | 1,859,200 | — | — |
| 2013-10-10 | $5.38 | $5.38 | 1,197,400 | — | — |
| 2013-10-09 | $5.37 | $5.37 | 2,468,000 | — | — |
| 2013-10-08 | $5.60 | $5.60 | 1,775,400 | — | — |
| 2013-10-07 | $5.81 | $5.81 | 1,270,000 | — | — |
| 2013-10-04 | $5.70 | $5.70 | 1,147,100 | — | — |
| 2013-10-03 | $5.68 | $5.68 | 1,509,900 | — | — |
| 2013-10-02 | $5.89 | $5.89 | 2,049,000 | — | — |
| 2013-10-01 | $6.04 | $6.04 | 1,444,100 | — | — |
| 2013-09-30 | $6.15 | $6.15 | 1,147,100 | — | — |
| 2013-09-27 | $6.31 | $6.31 | 1,027,400 | — | — |
| 2013-09-26 | $6.29 | $6.29 | 1,329,900 | — | — |
| 2013-09-25 | $6.45 | $6.45 | 1,580,800 | — | — |
| 2013-09-24 | $6.34 | $6.34 | 1,849,200 | — | — |
| 2013-09-23 | $6.37 | $6.37 | 2,378,900 | — | — |
| 2013-09-20 | $6.74 | $6.74 | 10,838,900 | — | — |
| 2013-09-19 | $6.95 | $6.95 | 3,374,400 | — | — |
| 2013-09-18 | $7.34 | $7.34 | 4,047,800 | — | — |
| 2013-09-17 | $6.59 | $6.59 | 1,779,100 | — | — |
| 2013-09-16 | $6.69 | $6.69 | 4,071,000 | — | — |
| 2013-09-13 | $7.16 | $7.16 | 1,638,300 | — | — |
| 2013-09-12 | $7.11 | $7.11 | 2,036,200 | — | — |
| 2013-09-11 | $7.72 | $7.72 | 1,310,900 | — | — |
| 2013-09-10 | $7.70 | $7.70 | 1,566,100 | — | — |
| 2013-09-09 | $8.00 | $8.00 | 1,495,100 | — | — |
| 2013-09-06 | $8.14 | $8.14 | 1,217,700 | — | — |
| 2013-09-05 | $8.00 | $8.00 | 1,490,500 | — | — |
| 2013-09-04 | $8.32 | $8.32 | 1,470,400 | — | — |
| 2013-09-03 | $8.55 | $8.55 | 1,199,000 | — | — |
| 2013-08-30 | $8.43 | $8.43 | 1,025,000 | — | — |
| 2013-08-29 | $8.69 | $8.69 | 2,384,200 | — | — |
| 2013-08-28 | $8.49 | $8.49 | 2,405,600 | — | — |
| 2013-08-27 | $9.01 | $9.01 | 2,117,100 | — | — |
| 2013-08-26 | $9.64 | $9.64 | 1,590,300 | — | — |
| 2013-08-23 | $9.51 | $9.51 | 1,401,000 | — | — |
| 2013-08-22 | $9.25 | $9.25 | 1,096,300 | — | — |
| 2013-08-21 | $8.97 | $8.97 | 1,437,700 | — | — |
| 2013-08-20 | $9.32 | $9.32 | 1,477,400 | — | — |
| 2013-08-19 | $9.04 | $9.04 | 1,439,300 | — | — |
| 2013-08-16 | $9.13 | $9.13 | 1,739,700 | — | — |
| 2013-08-15 | $9.34 | $9.34 | 3,134,900 | — | — |
| 2013-08-14 | $8.91 | $8.91 | 2,169,700 | — | — |
| 2013-08-13 | $8.49 | $8.49 | 1,648,400 | — | — |
| 2013-08-12 | $8.64 | $8.64 | 2,499,400 | — | — |
| 2013-08-09 | $7.84 | $7.84 | 1,711,100 | — | — |
| 2013-08-08 | $7.52 | $7.52 | 2,348,200 | — | — |
| 2013-08-07 | $6.56 | $6.56 | 798,700 | — | — |
| 2013-08-06 | $6.56 | $6.56 | 1,154,300 | — | — |
| 2013-08-05 | $7.06 | $7.06 | 472,600 | — | — |
| 2013-08-02 | $7.00 | $7.00 | 1,085,100 | — | — |
| 2013-08-01 | $7.29 | $7.29 | 897,400 | — | — |
| 2013-07-31 | $7.67 | $7.67 | 1,350,000 | — | — |
| 2013-07-30 | $7.78 | $7.78 | 841,900 | — | — |
| 2013-07-29 | $7.71 | $7.71 | 904,100 | — | — |
| 2013-07-26 | $7.81 | $7.81 | 834,000 | — | — |
| 2013-07-25 | $7.75 | $7.75 | 1,271,300 | — | — |
| 2013-07-24 | $7.48 | $7.48 | 1,285,100 | — | — |
| 2013-07-23 | $7.86 | $7.86 | 1,783,700 | — | — |
| 2013-07-22 | $7.61 | $7.61 | 1,687,000 | — | — |
| 2013-07-19 | $6.91 | $6.91 | 600,700 | — | — |
| 2013-07-18 | $6.64 | $6.64 | 652,200 | — | — |
| 2013-07-17 | $6.59 | $6.59 | 759,700 | — | — |
| 2013-07-16 | $6.82 | $6.82 | 989,900 | — | — |
| 2013-07-15 | $6.50 | $6.50 | 617,800 | — | — |
| 2013-07-12 | $6.55 | $6.55 | 675,800 | — | — |
| 2013-07-11 | $6.75 | $6.75 | 1,326,400 | — | — |
| 2013-07-10 | $6.22 | $6.22 | 935,100 | — | — |
| 2013-07-09 | $6.19 | $6.19 | 758,100 | — | — |
| 2013-07-08 | $6.02 | $6.02 | 861,100 | — | — |
| 2013-07-05 | $6.16 | $6.16 | 858,900 | — | — |
| 2013-07-03 | $6.29 | $6.29 | 918,900 | — | — |
| 2013-07-02 | $6.09 | $6.09 | 1,279,100 | — | — |
| 2013-07-01 | $6.43 | $6.43 | 1,084,100 | — | — |
| 2013-06-28 | $6.34 | $6.34 | 1,543,100 | — | — |
| 2013-06-27 | $5.78 | $5.78 | 1,596,100 | — | — |
| 2013-06-26 | $5.65 | $5.65 | 1,370,300 | — | — |
| 2013-06-25 | $5.91 | $5.91 | 1,081,700 | — | — |
| 2013-06-24 | $5.78 | $5.78 | 1,881,800 | — | — |
| 2013-06-21 | $6.33 | $6.33 | 3,010,900 | — | — |
| 2013-06-20 | $6.23 | $6.23 | 2,330,300 | — | — |
| 2013-06-19 | $6.74 | $6.74 | 1,032,000 | — | — |
| 2013-06-18 | $6.97 | $6.97 | 947,000 | — | — |
| 2013-06-17 | $7.07 | $7.07 | 1,304,800 | — | — |
| 2013-06-14 | $7.22 | $7.22 | 1,028,400 | — | — |
| 2013-06-13 | $7.46 | $7.46 | 755,300 | — | — |
| 2013-06-12 | $7.23 | $7.23 | 760,900 | — | — |
| 2013-06-11 | $7.22 | $7.22 | 1,318,400 | — | — |
| 2013-06-10 | $7.42 | $7.42 | 949,600 | — | — |
| 2013-06-07 | $7.38 | $7.38 | 1,290,800 | — | — |
| 2013-06-06 | $8.00 | $8.00 | 716,200 | — | — |
| 2013-06-05 | $7.86 | $7.86 | 686,100 | — | — |
| 2013-06-04 | $7.87 | $7.87 | 779,300 | — | — |
| 2013-06-03 | $8.01 | $8.01 | 1,004,700 | — | — |
| 2013-05-31 | $7.86 | $7.86 | 1,222,800 | — | — |
| 2013-05-30 | $8.14 | $8.14 | 2,190,100 | — | — |
| 2013-05-29 | $7.61 | $7.61 | 1,881,100 | — | — |
| 2013-05-28 | $6.97 | $6.97 | 873,000 | — | — |
| 2013-05-24 | $6.95 | $6.95 | 764,500 | — | — |
| 2013-05-23 | $6.91 | $6.91 | 799,900 | — | — |
| 2013-05-22 | $6.88 | $6.88 | 1,691,300 | — | — |
| 2013-05-21 | $6.73 | $6.73 | 1,458,500 | — | — |
| 2013-05-20 | $6.93 | $6.93 | 1,728,400 | — | — |
| 2013-05-17 | $6.30 | $6.30 | 1,496,100 | — | — |
| 2013-05-16 | $6.52 | $6.52 | 1,345,500 | — | — |
| 2013-05-15 | $6.49 | $6.49 | 1,879,500 | — | — |
| 2013-05-14 | $6.74 | $6.74 | 883,700 | — | — |
| 2013-05-13 | $6.81 | $6.81 | 609,300 | — | — |
| 2013-05-10 | $6.98 | $6.98 | 1,234,000 | — | — |
| 2013-05-09 | $6.94 | $6.94 | 1,228,400 | — | — |
| 2013-05-08 | $7.20 | $7.20 | 1,389,100 | — | — |
| 2013-05-07 | $6.90 | $6.90 | 1,424,700 | — | — |
| 2013-05-06 | $7.15 | $7.15 | 1,445,100 | — | — |
| 2013-05-03 | $6.98 | $6.98 | 1,797,400 | — | — |
| 2013-05-02 | $7.00 | $7.00 | 1,318,100 | — | — |
| 2013-05-01 | $7.12 | $7.12 | 1,756,400 | — | — |
| 2013-04-30 | $7.14 | $7.14 | 1,749,600 | — | — |
| 2013-04-29 | $7.11 | $7.11 | 1,388,200 | — | — |
| 2013-04-26 | $7.06 | $7.06 | 1,294,300 | — | — |
| 2013-04-25 | $7.38 | $7.38 | 2,141,600 | — | — |
| 2013-04-24 | $7.15 | $7.15 | 1,812,400 | — | — |
| 2013-04-23 | $6.78 | $6.78 | 1,258,700 | — | — |
| 2013-04-22 | $6.99 | $6.99 | 1,186,800 | — | — |
| 2013-04-19 | $6.95 | $6.95 | 1,159,800 | — | — |
| 2013-04-18 | $6.86 | $6.86 | 1,570,000 | — | — |
| 2013-04-17 | $6.62 | $6.62 | 2,517,100 | — | — |
| 2013-04-16 | $7.23 | $7.23 | 2,155,100 | — | — |
| 2013-04-15 | $7.39 | $7.39 | 2,723,200 | — | — |
| 2013-04-12 | $8.55 | $8.55 | 1,608,900 | — | — |
| 2013-04-11 | $9.14 | $9.14 | 798,000 | — | — |
| 2013-04-10 | $9.49 | $9.49 | 697,600 | — | — |
| 2013-04-09 | $9.86 | $9.86 | 1,305,800 | — | — |
| 2013-04-08 | $9.33 | $9.33 | 573,500 | — | — |
| 2013-04-05 | $9.55 | $9.55 | 1,280,700 | — | — |
| 2013-04-04 | $9.39 | $9.39 | 1,540,800 | — | — |
| 2013-04-03 | $9.08 | $9.08 | 2,109,200 | — | — |
| 2013-04-02 | $9.73 | $9.73 | 1,110,300 | — | — |
| 2013-04-01 | $10.24 | $10.24 | 719,900 | — | — |
| 2013-03-28 | $10.55 | $10.55 | 391,300 | — | — |
| 2013-03-27 | $10.69 | $10.69 | 640,200 | — | — |
| 2013-03-26 | $10.56 | $10.56 | 510,700 | — | — |
| 2013-03-25 | $10.73 | $10.73 | 682,000 | — | — |
| 2013-03-22 | $10.80 | $10.80 | 784,800 | — | — |
| 2013-03-21 | $10.95 | $10.95 | 1,111,700 | — | — |
| 2013-03-20 | $10.46 | $10.46 | 1,139,100 | — | — |
| 2013-03-19 | $10.71 | $10.71 | 2,284,200 | — | — |
| 2013-03-18 | $10.32 | $10.32 | 786,300 | — | — |
| 2013-03-15 | $10.25 | $10.25 | 1,339,200 | — | — |
| 2013-03-14 | $10.16 | $10.16 | 568,500 | — | — |
| 2013-03-13 | $10.07 | $10.07 | 733,100 | — | — |
| 2013-03-12 | $10.36 | $10.36 | 1,223,900 | — | — |
| 2013-03-11 | $9.99 | $9.99 | 532,300 | — | — |
| 2013-03-08 | $10.02 | $10.02 | 733,700 | — | — |
| 2013-03-07 | $9.85 | $9.85 | 1,107,200 | — | — |
| 2013-03-06 | $9.94 | $9.94 | 1,549,400 | — | — |
| 2013-03-05 | $9.28 | $9.28 | 1,219,700 | — | — |
| 2013-03-04 | $9.37 | $9.37 | 1,441,000 | — | — |
| 2013-03-01 | $10.01 | $10.01 | 1,736,300 | — | — |
| 2013-02-28 | $10.21 | $10.21 | 807,300 | — | — |
| 2013-02-27 | $10.64 | $10.64 | 714,400 | — | — |
| 2013-02-26 | $10.81 | $10.81 | 764,700 | — | — |
| 2013-02-25 | $10.67 | $10.67 | 809,200 | — | — |
| 2013-02-22 | $10.57 | $10.57 | 753,400 | — | — |
| 2013-02-21 | $10.64 | $10.64 | 1,435,800 | — | — |
| 2013-02-20 | $10.22 | $10.22 | 1,285,600 | — | — |
| 2013-02-19 | $10.99 | $10.99 | 839,600 | — | — |
| 2013-02-15 | $11.02 | $11.02 | 972,700 | — | — |
| 2013-02-14 | $11.40 | $11.40 | 904,500 | — | — |
| 2013-02-13 | $11.45 | $11.45 | 672,300 | — | — |
| 2013-02-12 | $11.59 | $11.59 | 934,800 | — | — |
| 2013-02-11 | $11.64 | $11.64 | 710,900 | — | — |
| 2013-02-08 | $11.78 | $11.78 | 595,700 | — | — |
| 2013-02-07 | $11.74 | $11.74 | 764,200 | — | — |
| 2013-02-06 | $11.75 | $11.75 | 1,028,000 | — | — |
| 2013-02-05 | $11.86 | $11.86 | 1,699,500 | — | — |
| 2013-02-04 | $12.00 | $12.00 | 609,700 | — | — |
| 2013-02-01 | $12.22 | $12.22 | 1,403,600 | — | — |
| 2013-01-31 | $12.05 | $12.05 | 934,800 | — | — |
| 2013-01-30 | $12.18 | $12.18 | 1,804,000 | — | — |
| 2013-01-29 | $12.01 | $12.01 | 824,000 | — | — |
| 2013-01-28 | $11.84 | $11.84 | 1,764,000 | — | — |
| 2013-01-25 | $12.27 | $12.27 | 1,506,500 | — | — |
| 2013-01-24 | $12.58 | $12.58 | 1,663,200 | — | — |
| 2013-01-23 | $13.01 | $13.01 | 791,400 | — | — |
| 2013-01-22 | $13.28 | $13.28 | 957,800 | — | — |
| 2013-01-18 | $13.08 | $13.08 | 1,076,600 | — | — |
| 2013-01-17 | $13.34 | $13.34 | 1,017,100 | — | — |
| 2013-01-16 | $13.41 | $13.41 | 819,200 | — | — |
| 2013-01-15 | $13.36 | $13.36 | 2,028,900 | — | — |
| 2013-01-14 | $13.51 | $13.51 | 2,519,800 | — | — |
| 2013-01-11 | $13.55 | $13.55 | 3,679,400 | — | — |
| 2013-01-10 | $14.00 | $14.00 | 3,760,400 | — | — |
| 2013-01-09 | $15.15 | $15.15 | 491,900 | — | — |
| 2013-01-08 | $15.11 | $15.11 | 806,100 | — | — |
| 2013-01-07 | $14.53 | $14.53 | 377,600 | — | — |
| 2013-01-04 | $14.76 | $14.76 | 578,500 | — | — |
| 2013-01-03 | $14.60 | $14.60 | 569,100 | — | — |
| 2013-01-02 | $15.39 | $15.39 | 683,500 | — | — |