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
- 1994-12-08 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 | $8.00 | $10.76 | 506,800 | — | — |
| 2013-12-30 | $7.96 | $10.71 | 589,600 | — | — |
| 2013-12-27 | $7.98 | $10.73 | 686,200 | — | — |
| 2013-12-26 | $7.99 | $10.75 | 324,600 | — | — |
| 2013-12-24 | $7.91 | $10.64 | 169,100 | — | — |
| 2013-12-23 | $7.90 | $10.62 | 1,292,200 | — | — |
| 2013-12-20 | $7.58 | $10.19 | 1,304,800 | — | — |
| 2013-12-19 | $7.35 | $9.88 | 745,800 | — | — |
| 2013-12-18 | $7.51 | $10.10 | 939,500 | — | — |
| 2013-12-17 | $7.26 | $9.76 | 1,577,000 | — | — |
| 2013-12-16 | $7.32 | $9.84 | 465,900 | — | — |
| 2013-12-13 | $7.35 | $9.88 | 417,600 | — | — |
| 2013-12-12 | $7.48 | $10.06 | 811,900 | — | — |
| 2013-12-11 | $7.64 | $10.27 | 635,800 | — | — |
| 2013-12-10 | $7.76 | $10.44 | 768,900 | — | — |
| 2013-12-09 | $7.43 | $9.99 | 490,600 | — | — |
| 2013-12-06 | $7.55 | $10.02 | 597,000 | — | — |
| 2013-12-05 | $7.62 | $10.11 | 719,900 | — | — |
| 2013-12-04 | $7.69 | $10.20 | 621,600 | — | — |
| 2013-12-03 | $7.66 | $10.17 | 867,800 | — | — |
| 2013-12-02 | $7.79 | $10.34 | 471,800 | — | — |
| 2013-11-29 | $7.87 | $10.44 | 229,900 | — | — |
| 2013-11-27 | $7.99 | $10.60 | 583,800 | — | — |
| 2013-11-26 | $8.03 | $10.66 | 544,200 | — | — |
| 2013-11-25 | $7.90 | $10.48 | 536,400 | — | — |
| 2013-11-22 | $7.83 | $10.39 | 732,800 | — | — |
| 2013-11-21 | $7.89 | $10.47 | 1,497,000 | — | — |
| 2013-11-20 | $7.87 | $10.44 | 1,138,600 | — | — |
| 2013-11-19 | $7.60 | $10.09 | 709,500 | — | — |
| 2013-11-18 | $7.57 | $10.05 | 952,400 | — | — |
| 2013-11-15 | $7.50 | $9.95 | 756,100 | — | — |
| 2013-11-14 | $7.38 | $9.79 | 1,840,000 | — | — |
| 2013-11-13 | $7.64 | $10.14 | 974,600 | — | — |
| 2013-11-12 | $7.45 | $9.89 | 972,300 | — | — |
| 2013-11-11 | $7.59 | $10.07 | 614,100 | — | — |
| 2013-11-08 | $7.51 | $9.97 | 1,165,300 | — | — |
| 2013-11-07 | $7.52 | $9.98 | 892,400 | — | — |
| 2013-11-06 | $7.64 | $10.14 | 551,600 | — | — |
| 2013-11-05 | $7.61 | $10.10 | 899,500 | — | — |
| 2013-11-04 | $7.72 | $10.24 | 672,500 | — | — |
| 2013-11-01 | $7.60 | $10.09 | 1,848,200 | — | — |
| 2013-10-31 | $7.67 | $10.18 | 614,900 | — | — |
| 2013-10-30 | $7.70 | $10.22 | 848,600 | — | — |
| 2013-10-29 | $7.93 | $10.52 | 1,827,500 | — | — |
| 2013-10-28 | $7.68 | $10.19 | 2,052,400 | — | — |
| 2013-10-25 | $7.60 | $10.09 | 2,697,700 | — | — |
| 2013-10-24 | $7.72 | $10.24 | 2,221,100 | — | — |
| 2013-10-23 | $7.94 | $10.54 | 2,679,100 | — | — |
| 2013-10-22 | $8.69 | $11.53 | 3,562,400 | — | — |
| 2013-10-21 | $8.80 | $11.68 | 1,314,200 | — | — |
| 2013-10-18 | $8.65 | $11.48 | 1,360,100 | — | — |
| 2013-10-17 | $8.72 | $11.57 | 1,470,300 | — | — |
| 2013-10-16 | $8.81 | $11.69 | 1,292,100 | — | — |
| 2013-10-15 | $8.93 | $11.85 | 665,200 | — | — |
| 2013-10-14 | $9.14 | $12.13 | 445,300 | — | — |
| 2013-10-11 | $9.17 | $12.17 | 526,000 | — | — |
| 2013-10-10 | $9.15 | $12.14 | 470,800 | — | — |
| 2013-10-09 | $8.92 | $11.84 | 1,115,000 | — | — |
| 2013-10-08 | $9.02 | $11.97 | 1,537,700 | — | — |
| 2013-10-07 | $9.05 | $12.01 | 924,700 | — | — |
| 2013-10-04 | $9.11 | $12.09 | 1,109,600 | — | — |
| 2013-10-03 | $9.09 | $12.06 | 1,110,700 | — | — |
| 2013-10-02 | $9.16 | $12.16 | 947,200 | — | — |
| 2013-10-01 | $9.18 | $12.18 | 764,900 | — | — |
| 2013-09-30 | $9.20 | $12.21 | 885,300 | — | — |
| 2013-09-27 | $9.38 | $12.45 | 1,680,000 | — | — |
| 2013-09-26 | $9.42 | $12.50 | 734,400 | — | — |
| 2013-09-25 | $9.42 | $12.50 | 2,902,600 | — | — |
| 2013-09-24 | $9.36 | $12.42 | 612,600 | — | — |
| 2013-09-23 | $9.39 | $12.46 | 1,345,800 | — | — |
| 2013-09-20 | $9.42 | $12.50 | 1,123,800 | — | — |
| 2013-09-19 | $9.53 | $12.65 | 725,900 | — | — |
| 2013-09-18 | $9.58 | $12.71 | 1,384,800 | — | — |
| 2013-09-17 | $9.37 | $12.43 | 914,300 | — | — |
| 2013-09-16 | $9.40 | $12.47 | 2,245,700 | — | — |
| 2013-09-13 | $9.15 | $12.01 | 957,300 | — | — |
| 2013-09-12 | $9.01 | $11.83 | 4,001,700 | — | — |
| 2013-09-11 | $8.52 | $11.18 | 1,121,100 | — | — |
| 2013-09-10 | $8.67 | $11.38 | 1,431,900 | — | — |
| 2013-09-09 | $8.70 | $11.42 | 590,800 | — | — |
| 2013-09-06 | $8.46 | $11.10 | 779,000 | — | — |
| 2013-09-05 | $8.35 | $10.96 | 1,267,000 | — | — |
| 2013-09-04 | $8.23 | $10.80 | 1,704,000 | — | — |
| 2013-09-03 | $8.29 | $10.88 | 1,163,100 | — | — |
| 2013-08-30 | $7.97 | $10.46 | 1,101,000 | — | — |
| 2013-08-29 | $8.23 | $10.80 | 839,500 | — | — |
| 2013-08-28 | $8.24 | $10.82 | 863,300 | — | — |
| 2013-08-27 | $8.19 | $10.75 | 1,149,400 | — | — |
| 2013-08-26 | $8.51 | $11.17 | 705,300 | — | — |
| 2013-08-23 | $8.79 | $11.54 | 573,300 | — | — |
| 2013-08-22 | $8.77 | $11.51 | 821,900 | — | — |
| 2013-08-21 | $8.60 | $11.29 | 1,045,200 | — | — |
| 2013-08-20 | $8.44 | $11.08 | 680,100 | — | — |
| 2013-08-19 | $8.45 | $11.09 | 657,900 | — | — |
| 2013-08-16 | $8.45 | $11.09 | 994,800 | — | — |
| 2013-08-15 | $8.43 | $11.06 | 798,900 | — | — |
| 2013-08-14 | $8.56 | $11.24 | 292,100 | — | — |
| 2013-08-13 | $8.51 | $11.17 | 497,900 | — | — |
| 2013-08-12 | $8.38 | $11.00 | 648,700 | — | — |
| 2013-08-09 | $8.47 | $11.12 | 411,300 | — | — |
| 2013-08-08 | $8.68 | $11.39 | 368,100 | — | — |
| 2013-08-07 | $8.63 | $11.33 | 522,900 | — | — |
| 2013-08-06 | $8.62 | $11.31 | 427,300 | — | — |
| 2013-08-05 | $8.71 | $11.43 | 478,400 | — | — |
| 2013-08-02 | $8.68 | $11.39 | 563,300 | — | — |
| 2013-08-01 | $8.66 | $11.37 | 539,900 | — | — |
| 2013-07-31 | $8.53 | $11.20 | 667,100 | — | — |
| 2013-07-30 | $8.54 | $11.21 | 1,062,800 | — | — |
| 2013-07-29 | $8.38 | $11.00 | 903,400 | — | — |
| 2013-07-26 | $8.68 | $11.39 | 1,040,900 | — | — |
| 2013-07-25 | $8.73 | $11.46 | 2,070,200 | — | — |
| 2013-07-24 | $8.59 | $11.27 | 2,264,000 | — | — |
| 2013-07-23 | $8.82 | $11.58 | 5,293,300 | — | — |
| 2013-07-22 | $9.79 | $12.85 | 1,866,600 | — | — |
| 2013-07-19 | $9.85 | $12.93 | 994,500 | — | — |
| 2013-07-18 | $9.81 | $12.88 | 1,492,800 | — | — |
| 2013-07-17 | $9.78 | $12.84 | 771,000 | — | — |
| 2013-07-16 | $9.69 | $12.72 | 897,800 | — | — |
| 2013-07-15 | $9.78 | $12.84 | 1,397,400 | — | — |
| 2013-07-12 | $9.63 | $12.64 | 1,189,800 | — | — |
| 2013-07-11 | $9.45 | $12.40 | 1,079,400 | — | — |
| 2013-07-10 | $9.28 | $12.18 | 907,900 | — | — |
| 2013-07-09 | $9.09 | $11.93 | 1,109,200 | — | — |
| 2013-07-08 | $9.30 | $12.21 | 1,376,500 | — | — |
| 2013-07-05 | $9.31 | $12.22 | 937,700 | — | — |
| 2013-07-03 | $9.32 | $12.23 | 970,300 | — | — |
| 2013-07-02 | $8.99 | $11.80 | 656,500 | — | — |
| 2013-07-01 | $9.00 | $11.81 | 508,500 | — | — |
| 2013-06-28 | $8.99 | $11.80 | 901,400 | — | — |
| 2013-06-27 | $9.09 | $11.93 | 1,118,500 | — | — |
| 2013-06-26 | $9.05 | $11.88 | 826,200 | — | — |
| 2013-06-25 | $8.83 | $11.59 | 1,387,900 | — | — |
| 2013-06-24 | $8.70 | $11.42 | 1,644,500 | — | — |
| 2013-06-21 | $9.11 | $11.83 | 1,179,300 | — | — |
| 2013-06-20 | $9.27 | $12.03 | 1,370,600 | — | — |
| 2013-06-19 | $9.74 | $12.64 | 1,543,100 | — | — |
| 2013-06-18 | $9.89 | $12.84 | 1,534,600 | — | — |
| 2013-06-17 | $9.71 | $12.60 | 1,156,600 | — | — |
| 2013-06-14 | $9.50 | $12.33 | 703,000 | — | — |
| 2013-06-13 | $9.62 | $12.49 | 1,490,100 | — | — |
| 2013-06-12 | $9.35 | $12.14 | 1,713,500 | — | — |
| 2013-06-11 | $9.54 | $12.38 | 1,250,900 | — | — |
| 2013-06-10 | $9.63 | $12.50 | 847,800 | — | — |
| 2013-06-07 | $9.58 | $12.44 | 1,333,800 | — | — |
| 2013-06-06 | $9.68 | $12.57 | 1,643,500 | — | — |
| 2013-06-05 | $9.67 | $12.55 | 2,041,100 | — | — |
| 2013-06-04 | $9.81 | $12.73 | 4,228,600 | — | — |
| 2013-06-03 | $9.37 | $12.16 | 1,345,700 | — | — |
| 2013-05-31 | $9.30 | $12.07 | 1,568,900 | — | — |
| 2013-05-30 | $9.50 | $12.33 | 1,136,400 | — | — |
| 2013-05-29 | $9.31 | $12.09 | 1,121,200 | — | — |
| 2013-05-28 | $9.42 | $12.23 | 1,618,200 | — | — |
| 2013-05-24 | $9.28 | $12.05 | 1,010,700 | — | — |
| 2013-05-23 | $9.45 | $12.27 | 1,148,700 | — | — |
| 2013-05-22 | $9.50 | $12.33 | 1,771,500 | — | — |
| 2013-05-21 | $9.85 | $12.79 | 1,828,800 | — | — |
| 2013-05-20 | $9.61 | $12.48 | 1,320,600 | — | — |
| 2013-05-17 | $9.44 | $12.25 | 1,305,500 | — | — |
| 2013-05-16 | $9.20 | $11.94 | 878,900 | — | — |
| 2013-05-15 | $9.22 | $11.97 | 1,095,700 | — | — |
| 2013-05-14 | $9.09 | $11.80 | 891,100 | — | — |
| 2013-05-13 | $9.13 | $11.85 | 1,301,600 | — | — |
| 2013-05-10 | $9.32 | $12.10 | 834,200 | — | — |
| 2013-05-09 | $9.17 | $11.90 | 1,161,000 | — | — |
| 2013-05-08 | $9.34 | $12.12 | 1,514,200 | — | — |
| 2013-05-07 | $8.88 | $11.53 | 826,400 | — | — |
| 2013-05-06 | $8.77 | $11.38 | 543,900 | — | — |
| 2013-05-03 | $8.74 | $11.35 | 874,800 | — | — |
| 2013-05-02 | $8.73 | $11.33 | 1,639,500 | — | — |
| 2013-05-01 | $8.61 | $11.18 | 947,200 | — | — |
| 2013-04-30 | $8.68 | $11.27 | 2,774,300 | — | — |
| 2013-04-29 | $8.39 | $10.89 | 2,607,000 | — | — |
| 2013-04-26 | $8.27 | $10.74 | 2,448,700 | — | — |
| 2013-04-25 | $8.26 | $10.72 | 2,486,400 | — | — |
| 2013-04-24 | $8.14 | $10.57 | 2,271,800 | — | — |
| 2013-04-23 | $7.93 | $10.29 | 4,777,900 | — | — |
| 2013-04-22 | $7.27 | $9.44 | 3,362,900 | — | — |
| 2013-04-19 | $7.16 | $9.29 | 3,330,000 | — | — |
| 2013-04-18 | $7.11 | $9.23 | 2,939,000 | — | — |
| 2013-04-17 | $7.26 | $9.42 | 2,144,900 | — | — |
| 2013-04-16 | $7.79 | $10.11 | 722,500 | — | — |
| 2013-04-15 | $7.61 | $9.88 | 1,149,700 | — | — |
| 2013-04-12 | $7.82 | $10.15 | 859,300 | — | — |
| 2013-04-11 | $7.99 | $10.37 | 908,800 | — | — |
| 2013-04-10 | $7.78 | $10.10 | 679,200 | — | — |
| 2013-04-09 | $7.59 | $9.85 | 747,100 | — | — |
| 2013-04-08 | $7.58 | $9.84 | 1,009,800 | — | — |
| 2013-04-05 | $7.54 | $9.79 | 1,232,000 | — | — |
| 2013-04-04 | $7.65 | $9.93 | 1,590,600 | — | — |
| 2013-04-03 | $7.83 | $10.16 | 1,738,600 | — | — |
| 2013-04-02 | $7.82 | $10.15 | 1,363,500 | — | — |
| 2013-04-01 | $7.86 | $10.20 | 2,259,600 | — | — |
| 2013-03-28 | $7.71 | $10.01 | 1,295,600 | — | — |
| 2013-03-27 | $7.74 | $10.05 | 1,340,500 | — | — |
| 2013-03-26 | $8.03 | $10.42 | 927,000 | — | — |
| 2013-03-25 | $7.92 | $10.28 | 1,058,800 | — | — |
| 2013-03-22 | $7.93 | $10.29 | 811,800 | — | — |
| 2013-03-21 | $7.89 | $10.24 | 1,336,400 | — | — |
| 2013-03-20 | $8.14 | $10.57 | 645,100 | — | — |
| 2013-03-19 | $8.07 | $10.48 | 1,362,200 | — | — |
| 2013-03-18 | $7.91 | $10.27 | 1,716,000 | — | — |
| 2013-03-15 | $7.64 | $9.92 | 960,700 | — | — |
| 2013-03-14 | $7.69 | $9.98 | 1,261,200 | — | — |
| 2013-03-13 | $7.60 | $9.87 | 1,767,400 | — | — |
| 2013-03-12 | $7.65 | $9.93 | 3,187,900 | — | — |
| 2013-03-11 | $7.97 | $10.35 | 682,100 | — | — |
| 2013-03-08 | $7.99 | $10.37 | 2,402,200 | — | — |
| 2013-03-07 | $7.98 | $10.36 | 884,300 | — | — |
| 2013-03-06 | $8.02 | $10.41 | 914,400 | — | — |
| 2013-03-05 | $8.08 | $10.49 | 1,747,800 | — | — |
| 2013-03-04 | $8.02 | $10.41 | 1,839,700 | — | — |
| 2013-03-01 | $7.87 | $10.22 | 1,850,600 | — | — |
| 2013-02-28 | $7.95 | $10.32 | 713,800 | — | — |
| 2013-02-27 | $8.09 | $10.50 | 1,239,200 | — | — |
| 2013-02-26 | $7.74 | $10.05 | 1,053,400 | — | — |
| 2013-02-25 | $7.69 | $9.98 | 2,705,700 | — | — |
| 2013-02-22 | $8.02 | $10.41 | 1,460,400 | — | — |
| 2013-02-21 | $7.96 | $10.33 | 2,142,400 | — | — |
| 2013-02-20 | $8.20 | $10.64 | 1,263,900 | — | — |
| 2013-02-19 | $8.40 | $10.90 | 1,274,500 | — | — |
| 2013-02-15 | $8.38 | $10.88 | 2,017,900 | — | — |
| 2013-02-14 | $8.61 | $11.05 | 680,900 | — | — |
| 2013-02-13 | $8.60 | $11.03 | 769,400 | — | — |
| 2013-02-12 | $8.65 | $11.10 | 1,151,100 | — | — |
| 2013-02-11 | $8.51 | $10.92 | 2,296,500 | — | — |
| 2013-02-08 | $8.52 | $10.93 | 1,226,800 | — | — |
| 2013-02-07 | $8.40 | $10.78 | 1,110,300 | — | — |
| 2013-02-06 | $8.62 | $11.06 | 1,026,400 | — | — |
| 2013-02-05 | $8.61 | $11.05 | 1,286,000 | — | — |
| 2013-02-04 | $8.72 | $11.19 | 4,384,100 | — | — |
| 2013-02-01 | $9.08 | $11.65 | 2,849,500 | — | — |
| 2013-01-31 | $8.63 | $11.07 | 3,021,600 | — | — |
| 2013-01-30 | $8.32 | $10.68 | 1,652,700 | — | — |
| 2013-01-29 | $8.39 | $10.76 | 2,056,500 | — | — |
| 2013-01-28 | $8.49 | $10.89 | 1,503,000 | — | — |
| 2013-01-25 | $8.57 | $11.00 | 2,955,000 | — | — |
| 2013-01-24 | $8.21 | $10.53 | 1,688,000 | — | — |
| 2013-01-23 | $8.15 | $10.46 | 880,600 | — | — |
| 2013-01-22 | $8.25 | $10.59 | 1,174,100 | — | — |
| 2013-01-18 | $8.30 | $10.65 | 3,310,300 | — | — |
| 2013-01-17 | $8.33 | $10.69 | 1,510,000 | — | — |
| 2013-01-16 | $7.97 | $10.23 | 896,400 | — | — |
| 2013-01-15 | $7.95 | $10.20 | 1,265,300 | — | — |
| 2013-01-14 | $7.88 | $10.11 | 773,000 | — | — |
| 2013-01-11 | $7.94 | $10.19 | 924,600 | — | — |
| 2013-01-10 | $7.97 | $10.23 | 2,686,700 | — | — |
| 2013-01-09 | $7.64 | $9.80 | 1,792,500 | — | — |
| 2013-01-08 | $7.61 | $9.76 | 4,881,300 | — | — |
| 2013-01-07 | $7.49 | $9.61 | 670,900 | — | — |
| 2013-01-04 | $7.30 | $9.37 | 746,100 | — | — |
| 2013-01-03 | $7.36 | $9.44 | 1,320,800 | — | — |
| 2013-01-02 | $7.42 | $9.52 | 1,867,300 | — | — |