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
- 1999-08-17 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 | $10.37 | $10.37 | 1,115,087 | — | — |
| 2013-12-30 | $10.35 | $10.35 | 1,433,442 | — | — |
| 2013-12-27 | $10.15 | $10.15 | 986,809 | — | — |
| 2013-12-26 | $10.25 | $10.25 | 934,638 | — | — |
| 2013-12-24 | $10.19 | $10.19 | 638,141 | — | — |
| 2013-12-23 | $10.26 | $10.26 | 2,428,317 | — | — |
| 2013-12-20 | $9.94 | $9.94 | 2,716,098 | — | — |
| 2013-12-19 | $9.82 | $9.82 | 1,775,735 | — | — |
| 2013-12-18 | $9.88 | $9.88 | 2,103,847 | — | — |
| 2013-12-17 | $9.81 | $9.81 | 2,467,086 | — | — |
| 2013-12-16 | $9.62 | $9.62 | 2,359,494 | — | — |
| 2013-12-13 | $9.51 | $9.51 | 2,125,184 | — | — |
| 2013-12-12 | $9.67 | $9.67 | 3,000,496 | — | — |
| 2013-12-11 | $9.68 | $9.68 | 6,576,555 | — | — |
| 2013-12-10 | $9.32 | $9.32 | 3,743,888 | — | — |
| 2013-12-09 | $9.38 | $9.38 | 2,408,671 | — | — |
| 2013-12-06 | $9.39 | $9.39 | 1,908,177 | — | — |
| 2013-12-05 | $9.21 | $9.21 | 2,673,815 | — | — |
| 2013-12-04 | $8.92 | $8.92 | 2,012,517 | — | — |
| 2013-12-03 | $8.96 | $8.96 | 2,259,577 | — | — |
| 2013-12-02 | $8.79 | $8.79 | 2,063,516 | — | — |
| 2013-11-29 | $9.09 | $9.09 | 668,584 | — | — |
| 2013-11-27 | $9.17 | $9.17 | 1,133,301 | — | — |
| 2013-11-26 | $9.03 | $9.03 | 1,434,743 | — | — |
| 2013-11-25 | $9.10 | $9.10 | 1,944,995 | — | — |
| 2013-11-22 | $9.20 | $9.20 | 2,171,499 | — | — |
| 2013-11-21 | $9.10 | $9.10 | 3,362,565 | — | — |
| 2013-11-20 | $8.60 | $8.60 | 957,146 | — | — |
| 2013-11-19 | $8.55 | $8.55 | 1,824,132 | — | — |
| 2013-11-18 | $8.64 | $8.64 | 1,568,356 | — | — |
| 2013-11-15 | $8.57 | $8.57 | 1,378,410 | — | — |
| 2013-11-14 | $8.57 | $8.57 | 1,716,409 | — | — |
| 2013-11-13 | $8.66 | $8.66 | 1,690,259 | — | — |
| 2013-11-12 | $8.78 | $8.78 | 986,028 | — | — |
| 2013-11-11 | $8.75 | $8.75 | 1,049,907 | — | — |
| 2013-11-08 | $8.59 | $8.59 | 1,391,029 | — | — |
| 2013-11-07 | $8.58 | $8.58 | 1,271,467 | — | — |
| 2013-11-06 | $8.75 | $8.75 | 1,487,954 | — | — |
| 2013-11-05 | $8.72 | $8.72 | 1,505,387 | — | — |
| 2013-11-04 | $8.63 | $8.63 | 2,662,236 | — | — |
| 2013-11-01 | $8.44 | $8.44 | 1,315,831 | — | — |
| 2013-10-31 | $8.29 | $8.29 | 1,895,427 | — | — |
| 2013-10-30 | $8.37 | $8.37 | 1,235,169 | — | — |
| 2013-10-29 | $8.32 | $8.32 | 1,284,087 | — | — |
| 2013-10-28 | $8.13 | $8.13 | 1,469,219 | — | — |
| 2013-10-25 | $8.16 | $8.16 | 1,817,237 | — | — |
| 2013-10-24 | $8.32 | $8.32 | 2,380,310 | — | — |
| 2013-10-23 | $8.55 | $8.55 | 1,597,108 | — | — |
| 2013-10-22 | $8.39 | $8.39 | 1,761,944 | — | — |
| 2013-10-21 | $8.52 | $8.52 | 1,276,411 | — | — |
| 2013-10-18 | $8.62 | $8.62 | 1,719,141 | — | — |
| 2013-10-17 | $8.69 | $8.69 | 1,799,153 | — | — |
| 2013-10-16 | $8.50 | $8.50 | 1,474,944 | — | — |
| 2013-10-15 | $8.55 | $8.55 | 1,253,774 | — | — |
| 2013-10-14 | $8.57 | $8.57 | 1,449,574 | — | — |
| 2013-10-11 | $8.65 | $8.65 | 3,415,906 | — | — |
| 2013-10-10 | $8.33 | $8.33 | 2,090,577 | — | — |
| 2013-10-09 | $8.08 | $8.08 | 2,968,492 | — | — |
| 2013-10-08 | $7.95 | $7.95 | 1,668,402 | — | — |
| 2013-10-07 | $8.06 | $8.06 | 2,017,851 | — | — |
| 2013-10-04 | $8.24 | $8.24 | 2,146,650 | — | — |
| 2013-10-03 | $8.31 | $8.31 | 2,587,949 | — | — |
| 2013-10-02 | $8.43 | $8.43 | 1,564,453 | — | — |
| 2013-10-01 | $8.61 | $8.61 | 1,686,226 | — | — |
| 2013-09-30 | $8.45 | $8.45 | 1,943,824 | — | — |
| 2013-09-27 | $8.63 | $8.63 | 1,616,362 | — | — |
| 2013-09-26 | $8.67 | $8.67 | 1,826,214 | — | — |
| 2013-09-25 | $8.77 | $8.77 | 1,842,216 | — | — |
| 2013-09-24 | $8.92 | $8.92 | 2,856,866 | — | — |
| 2013-09-23 | $8.92 | $8.92 | 2,257,886 | — | — |
| 2013-09-20 | $8.92 | $8.92 | 2,994,382 | — | — |
| 2013-09-19 | $8.94 | $8.94 | 3,381,950 | — | — |
| 2013-09-18 | $8.81 | $8.81 | 3,151,282 | — | — |
| 2013-09-17 | $8.76 | $8.76 | 4,016,707 | — | — |
| 2013-09-16 | $8.49 | $8.49 | 4,423,140 | — | — |
| 2013-09-13 | $8.62 | $8.62 | 2,566,613 | — | — |
| 2013-09-12 | $8.43 | $8.43 | 3,029,379 | — | — |
| 2013-09-11 | $8.32 | $8.32 | 2,491,285 | — | — |
| 2013-09-10 | $8.17 | $8.17 | 3,753,385 | — | — |
| 2013-09-09 | $8.18 | $8.18 | 5,608,091 | — | — |
| 2013-09-06 | $7.92 | $7.92 | 11,483,277 | — | — |
| 2013-09-05 | $8.82 | $8.82 | 5,223,905 | — | — |
| 2013-09-04 | $8.52 | $8.52 | 3,153,754 | — | — |
| 2013-09-03 | $8.49 | $8.49 | 2,495,318 | — | — |
| 2013-08-30 | $8.41 | $8.41 | 2,011,606 | — | — |
| 2013-08-29 | $8.49 | $8.49 | 2,621,905 | — | — |
| 2013-08-28 | $8.30 | $8.30 | 3,318,981 | — | — |
| 2013-08-27 | $8.46 | $8.46 | 2,368,731 | — | — |
| 2013-08-26 | $8.47 | $8.47 | 2,462,663 | — | — |
| 2013-08-23 | $8.62 | $8.62 | 1,389,078 | — | — |
| 2013-08-22 | $8.65 | $8.65 | 1,502,785 | — | — |
| 2013-08-21 | $8.52 | $8.52 | 2,778,806 | — | — |
| 2013-08-20 | $8.72 | $8.72 | 3,882,704 | — | — |
| 2013-08-19 | $8.43 | $8.43 | 3,803,083 | — | — |
| 2013-08-16 | $8.64 | $8.64 | 3,262,778 | — | — |
| 2013-08-15 | $8.62 | $8.62 | 8,401,338 | — | — |
| 2013-08-14 | $9.36 | $9.36 | 1,886,450 | — | — |
| 2013-08-13 | $9.43 | $9.43 | 1,804,227 | — | — |
| 2013-08-12 | $9.58 | $9.58 | 2,189,453 | — | — |
| 2013-08-09 | $9.43 | $9.43 | 3,023,264 | — | — |
| 2013-08-08 | $9.52 | $9.52 | 3,360,743 | — | — |
| 2013-08-07 | $9.67 | $9.67 | 4,310,603 | — | — |
| 2013-08-06 | $9.58 | $9.58 | 6,560,813 | — | — |
| 2013-08-05 | $10.17 | $10.17 | 5,981,087 | — | — |
| 2013-08-02 | $9.57 | $9.57 | 3,906,903 | — | — |
| 2013-08-01 | $9.35 | $9.35 | 3,069,059 | — | — |
| 2013-07-31 | $9.10 | $9.10 | 3,492,535 | — | — |
| 2013-07-30 | $8.82 | $8.82 | 4,385,151 | — | — |
| 2013-07-29 | $8.51 | $8.51 | 1,610,508 | — | — |
| 2013-07-26 | $8.51 | $8.51 | 1,178,576 | — | — |
| 2013-07-25 | $8.52 | $8.52 | 1,154,898 | — | — |
| 2013-07-24 | $8.53 | $8.53 | 2,181,387 | — | — |
| 2013-07-23 | $8.37 | $8.37 | 1,939,271 | — | — |
| 2013-07-22 | $8.35 | $8.35 | 2,925,429 | — | — |
| 2013-07-19 | $8.47 | $8.47 | 1,786,143 | — | — |
| 2013-07-18 | $8.58 | $8.58 | 1,663,198 | — | — |
| 2013-07-17 | $8.56 | $8.56 | 1,561,981 | — | — |
| 2013-07-16 | $8.54 | $8.54 | 2,877,031 | — | — |
| 2013-07-15 | $8.69 | $8.69 | 4,066,666 | — | — |
| 2013-07-12 | $8.44 | $8.44 | 1,933,286 | — | — |
| 2013-07-11 | $8.33 | $8.33 | 3,132,808 | — | — |
| 2013-07-10 | $8.16 | $8.16 | 3,526,361 | — | — |
| 2013-07-09 | $8.10 | $8.10 | 4,038,955 | — | — |
| 2013-07-08 | $7.94 | $7.94 | 2,725,075 | — | — |
| 2013-07-05 | $7.88 | $7.88 | 2,667,050 | — | — |
| 2013-07-03 | $7.76 | $7.76 | 1,643,423 | — | — |
| 2013-07-02 | $7.66 | $7.66 | 5,232,362 | — | — |
| 2013-07-01 | $7.86 | $7.86 | 3,459,359 | — | — |
| 2013-06-28 | $7.67 | $7.67 | 4,010,072 | — | — |
| 2013-06-27 | $7.76 | $7.76 | 4,755,415 | — | — |
| 2013-06-26 | $7.52 | $7.52 | 6,042,234 | — | — |
| 2013-06-25 | $7.68 | $7.68 | 6,704,053 | — | — |
| 2013-06-24 | $7.40 | $7.40 | 2,800,012 | — | — |
| 2013-06-21 | $7.41 | $7.41 | 3,044,080 | — | — |
| 2013-06-20 | $7.59 | $7.59 | 2,724,684 | — | — |
| 2013-06-19 | $7.69 | $7.69 | 2,945,854 | — | — |
| 2013-06-18 | $7.57 | $7.57 | 2,226,011 | — | — |
| 2013-06-17 | $7.49 | $7.49 | 4,243,732 | — | — |
| 2013-06-14 | $7.52 | $7.52 | 9,339,879 | — | — |
| 2013-06-13 | $7.15 | $7.15 | 2,039,968 | — | — |
| 2013-06-12 | $6.99 | $6.99 | 1,454,388 | — | — |
| 2013-06-11 | $7.03 | $7.03 | 1,480,538 | — | — |
| 2013-06-10 | $7.10 | $7.10 | 962,480 | — | — |
| 2013-06-07 | $7.08 | $7.08 | 1,104,809 | — | — |
| 2013-06-06 | $7.08 | $7.08 | 1,167,778 | — | — |
| 2013-06-05 | $6.97 | $6.97 | 1,580,585 | — | — |
| 2013-06-04 | $7.09 | $7.09 | 2,111,393 | — | — |
| 2013-06-03 | $7.09 | $7.09 | 1,393,111 | — | — |
| 2013-05-31 | $7.00 | $7.00 | 1,199,912 | — | — |
| 2013-05-30 | $7.03 | $7.03 | 1,406,251 | — | — |
| 2013-05-29 | $6.88 | $6.88 | 1,439,036 | — | — |
| 2013-05-28 | $7.02 | $7.02 | 1,661,897 | — | — |
| 2013-05-24 | $6.98 | $6.98 | 1,045,093 | — | — |
| 2013-05-23 | $6.99 | $6.99 | 1,738,266 | — | — |
| 2013-05-22 | $6.89 | $6.89 | 2,668,351 | — | — |
| 2013-05-21 | $7.08 | $7.08 | 1,436,824 | — | — |
| 2013-05-20 | $7.06 | $7.06 | 1,449,314 | — | — |
| 2013-05-17 | $7.06 | $7.06 | 1,840,785 | — | — |
| 2013-05-16 | $7.02 | $7.02 | 1,248,179 | — | — |
| 2013-05-15 | $7.03 | $7.03 | 1,678,420 | — | — |
| 2013-05-14 | $6.93 | $6.93 | 1,862,772 | — | — |
| 2013-05-13 | $6.79 | $6.79 | 959,357 | — | — |
| 2013-05-10 | $6.81 | $6.81 | 1,393,761 | — | — |
| 2013-05-09 | $6.74 | $6.74 | 911,741 | — | — |
| 2013-05-08 | $6.77 | $6.77 | 995,785 | — | — |
| 2013-05-07 | $6.82 | $6.82 | 1,406,511 | — | — |
| 2013-05-06 | $6.80 | $6.80 | 2,104,888 | — | — |
| 2013-05-03 | $6.72 | $6.72 | 1,362,798 | — | — |
| 2013-05-02 | $6.68 | $6.68 | 1,561,200 | — | — |
| 2013-05-01 | $6.59 | $6.59 | 2,196,348 | — | — |
| 2013-04-30 | $6.75 | $6.75 | 2,213,652 | — | — |
| 2013-04-29 | $6.79 | $6.79 | 1,887,361 | — | — |
| 2013-04-26 | $6.69 | $6.69 | 1,340,811 | — | — |
| 2013-04-25 | $6.80 | $6.80 | 2,182,297 | — | — |
| 2013-04-24 | $6.61 | $6.61 | 1,108,322 | — | — |
| 2013-04-23 | $6.57 | $6.57 | 1,733,713 | — | — |
| 2013-04-22 | $6.64 | $6.64 | 1,318,303 | — | — |
| 2013-04-19 | $6.63 | $6.63 | 1,802,275 | — | — |
| 2013-04-18 | $6.63 | $6.63 | 2,307,193 | — | — |
| 2013-04-17 | $6.53 | $6.53 | 1,996,645 | — | — |
| 2013-04-16 | $6.64 | $6.64 | 1,864,333 | — | — |
| 2013-04-15 | $6.63 | $6.63 | 2,616,701 | — | — |
| 2013-04-12 | $6.95 | $6.95 | 1,993,132 | — | — |
| 2013-04-11 | $6.99 | $6.99 | 3,954,390 | — | — |
| 2013-04-10 | $6.83 | $6.83 | 3,163,251 | — | — |
| 2013-04-09 | $6.64 | $6.64 | 2,345,833 | — | — |
| 2013-04-08 | $6.61 | $6.61 | 1,685,315 | — | — |
| 2013-04-05 | $6.61 | $6.61 | 1,523,211 | — | — |
| 2013-04-04 | $6.60 | $6.60 | 2,909,556 | — | — |
| 2013-04-03 | $6.57 | $6.57 | 4,108,818 | — | — |
| 2013-04-02 | $6.72 | $6.72 | 2,862,590 | — | — |
| 2013-04-01 | $6.71 | $6.71 | 4,588,237 | — | — |
| 2013-03-28 | $6.92 | $6.92 | 3,111,992 | — | — |
| 2013-03-27 | $6.99 | $6.99 | 2,273,498 | — | — |
| 2013-03-26 | $7.08 | $7.08 | 3,764,444 | — | — |
| 2013-03-25 | $7.07 | $7.07 | 3,308,833 | — | — |
| 2013-03-22 | $7.23 | $7.23 | 1,947,597 | — | — |
| 2013-03-21 | $7.29 | $7.29 | 2,362,616 | — | — |
| 2013-03-20 | $7.43 | $7.43 | 2,733,401 | — | — |
| 2013-03-19 | $7.24 | $7.24 | 3,418,247 | — | — |
| 2013-03-18 | $7.20 | $7.20 | 3,222,057 | — | — |
| 2013-03-15 | $7.08 | $7.08 | 3,470,418 | — | — |
| 2013-03-14 | $7.12 | $7.12 | 4,809,016 | — | — |
| 2013-03-13 | $7.32 | $7.32 | 1,897,899 | — | — |
| 2013-03-12 | $7.36 | $7.36 | 2,780,237 | — | — |
| 2013-03-11 | $7.40 | $7.40 | 4,714,174 | — | — |
| 2013-03-08 | $7.51 | $7.51 | 3,305,451 | — | — |
| 2013-03-07 | $7.61 | $7.61 | 4,518,893 | — | — |
| 2013-03-06 | $7.49 | $7.49 | 10,366,498 | — | — |
| 2013-03-05 | $7.86 | $7.86 | 12,870,793 | — | — |
| 2013-03-04 | $7.90 | $7.90 | 9,584,727 | — | — |
| 2013-03-01 | $7.55 | $7.55 | 5,094,196 | — | — |
| 2013-02-28 | $7.34 | $7.34 | 5,922,933 | — | — |
| 2013-02-27 | $7.18 | $7.18 | 3,823,379 | — | — |
| 2013-02-26 | $6.88 | $6.88 | 3,360,873 | — | — |
| 2013-02-25 | $7.03 | $7.03 | 3,022,874 | — | — |
| 2013-02-22 | $7.06 | $7.06 | 3,130,336 | — | — |
| 2013-02-21 | $6.75 | $6.75 | 4,257,392 | — | — |
| 2013-02-20 | $6.90 | $6.90 | 3,507,496 | — | — |
| 2013-02-19 | $7.23 | $7.23 | 2,901,100 | — | — |
| 2013-02-15 | $7.24 | $7.24 | 2,762,283 | — | — |
| 2013-02-14 | $7.28 | $7.28 | 2,413,355 | — | — |
| 2013-02-13 | $7.28 | $7.28 | 3,882,574 | — | — |
| 2013-02-12 | $7.00 | $7.00 | 2,655,081 | — | — |
| 2013-02-11 | $7.02 | $7.02 | 3,704,598 | — | — |
| 2013-02-08 | $7.08 | $7.08 | 2,303,811 | — | — |
| 2013-02-07 | $7.03 | $7.03 | 3,084,151 | — | — |
| 2013-02-06 | $6.95 | $6.95 | 2,363,267 | — | — |
| 2013-02-05 | $6.88 | $6.88 | 3,158,438 | — | — |
| 2013-02-04 | $6.76 | $6.76 | 2,863,371 | — | — |
| 2013-02-01 | $6.73 | $6.73 | 2,654,040 | — | — |
| 2013-01-31 | $6.61 | $6.61 | 2,766,446 | — | — |
| 2013-01-30 | $6.73 | $6.73 | 3,014,157 | — | — |
| 2013-01-29 | $6.80 | $6.80 | 2,188,412 | — | — |
| 2013-01-28 | $6.83 | $6.83 | 2,395,792 | — | — |
| 2013-01-25 | $6.79 | $6.79 | 2,356,762 | — | — |
| 2013-01-24 | $6.86 | $6.86 | 4,331,810 | — | — |
| 2013-01-23 | $6.84 | $6.84 | 5,274,124 | — | — |
| 2013-01-22 | $6.86 | $6.86 | 5,724,270 | — | — |
| 2013-01-18 | $6.93 | $6.93 | 4,016,057 | — | — |
| 2013-01-17 | $6.82 | $6.82 | 7,309,408 | — | — |
| 2013-01-16 | $6.85 | $6.85 | 17,057,281 | — | — |
| 2013-01-15 | $6.48 | $6.48 | 3,984,703 | — | — |
| 2013-01-14 | $6.33 | $6.33 | 5,011,452 | — | — |
| 2013-01-11 | $6.40 | $6.40 | 3,865,401 | — | — |
| 2013-01-10 | $6.35 | $6.35 | 11,865,771 | — | — |
| 2013-01-09 | $6.59 | $6.59 | 4,992,978 | — | — |
| 2013-01-08 | $6.73 | $6.73 | 3,814,792 | — | — |
| 2013-01-07 | $6.64 | $6.64 | 4,909,844 | — | — |
| 2013-01-04 | $6.76 | $6.76 | 4,943,410 | — | — |
| 2013-01-03 | $6.74 | $6.74 | 6,571,611 | — | — |
| 2013-01-02 | $6.56 | $6.56 | 6,342,375 | — | — |