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
- 1999-04-08 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 | $9.94 | $9.94 | 1,504,000 | — | — |
| 2013-12-30 | $9.90 | $9.90 | 885,600 | — | — |
| 2013-12-27 | $9.92 | $9.92 | 668,800 | — | — |
| 2013-12-26 | $9.96 | $9.96 | 1,032,800 | — | — |
| 2013-12-24 | $10.04 | $10.04 | 495,200 | — | — |
| 2013-12-23 | $10.18 | $10.18 | 1,652,800 | — | — |
| 2013-12-20 | $10.00 | $10.00 | 7,447,200 | — | — |
| 2013-12-19 | $9.59 | $9.59 | 2,042,400 | — | — |
| 2013-12-18 | $9.55 | $9.55 | 1,836,000 | — | — |
| 2013-12-17 | $9.20 | $9.20 | 1,596,000 | — | — |
| 2013-12-16 | $9.24 | $9.24 | 2,156,000 | — | — |
| 2013-12-13 | $8.72 | $8.72 | 1,099,200 | — | — |
| 2013-12-12 | $8.55 | $8.55 | 892,800 | — | — |
| 2013-12-11 | $8.49 | $8.49 | 823,200 | — | — |
| 2013-12-10 | $8.70 | $8.70 | 845,600 | — | — |
| 2013-12-09 | $8.86 | $8.86 | 644,000 | — | — |
| 2013-12-06 | $8.78 | $8.78 | 635,200 | — | — |
| 2013-12-05 | $8.61 | $8.61 | 675,200 | — | — |
| 2013-12-04 | $8.64 | $8.64 | 1,100,800 | — | — |
| 2013-12-03 | $8.76 | $8.76 | 1,540,000 | — | — |
| 2013-12-02 | $8.97 | $8.97 | 712,000 | — | — |
| 2013-11-29 | $9.05 | $9.05 | 388,800 | — | — |
| 2013-11-27 | $9.06 | $9.06 | 1,368,800 | — | — |
| 2013-11-26 | $9.11 | $9.11 | 1,480,800 | — | — |
| 2013-11-25 | $8.70 | $8.70 | 983,200 | — | — |
| 2013-11-22 | $8.70 | $8.70 | 458,400 | — | — |
| 2013-11-21 | $8.74 | $8.74 | 688,800 | — | — |
| 2013-11-20 | $8.50 | $8.50 | 1,360,000 | — | — |
| 2013-11-19 | $8.61 | $8.61 | 529,600 | — | — |
| 2013-11-18 | $8.59 | $8.59 | 952,000 | — | — |
| 2013-11-15 | $8.71 | $8.71 | 1,199,200 | — | — |
| 2013-11-14 | $8.74 | $8.74 | 1,192,800 | — | — |
| 2013-11-13 | $8.75 | $8.75 | 1,445,600 | — | — |
| 2013-11-12 | $8.44 | $8.44 | 955,200 | — | — |
| 2013-11-11 | $8.52 | $8.52 | 1,266,400 | — | — |
| 2013-11-08 | $8.56 | $8.56 | 2,012,800 | — | — |
| 2013-11-07 | $8.56 | $8.56 | 2,349,600 | — | — |
| 2013-11-06 | $8.78 | $8.78 | 2,009,600 | — | — |
| 2013-11-05 | $9.06 | $9.06 | 1,846,400 | — | — |
| 2013-11-04 | $8.87 | $8.87 | 2,000,800 | — | — |
| 2013-11-01 | $8.70 | $8.70 | 2,121,600 | — | — |
| 2013-10-31 | $8.78 | $8.78 | 1,987,200 | — | — |
| 2013-10-30 | $8.57 | $8.57 | 2,279,200 | — | — |
| 2013-10-29 | $8.73 | $8.73 | 3,000,000 | — | — |
| 2013-10-28 | $8.54 | $8.54 | 4,927,200 | — | — |
| 2013-10-25 | $8.39 | $8.39 | 7,938,400 | — | — |
| 2013-10-24 | $6.73 | $6.73 | 1,931,200 | — | — |
| 2013-10-23 | $6.59 | $6.59 | 1,100,800 | — | — |
| 2013-10-22 | $6.60 | $6.60 | 822,400 | — | — |
| 2013-10-21 | $6.49 | $6.49 | 978,400 | — | — |
| 2013-10-18 | $6.43 | $6.43 | 1,016,000 | — | — |
| 2013-10-17 | $6.29 | $6.29 | 2,034,400 | — | — |
| 2013-10-16 | $6.25 | $6.25 | 1,387,200 | — | — |
| 2013-10-15 | $6.02 | $6.02 | 1,028,000 | — | — |
| 2013-10-14 | $6.05 | $6.05 | 893,600 | — | — |
| 2013-10-11 | $6.09 | $6.09 | 588,800 | — | — |
| 2013-10-10 | $6.00 | $6.00 | 722,400 | — | — |
| 2013-10-09 | $5.80 | $5.80 | 546,400 | — | — |
| 2013-10-08 | $5.86 | $5.86 | 818,400 | — | — |
| 2013-10-07 | $6.02 | $6.02 | 595,200 | — | — |
| 2013-10-04 | $6.01 | $6.01 | 676,000 | — | — |
| 2013-10-03 | $6.00 | $6.00 | 896,000 | — | — |
| 2013-10-02 | $6.10 | $6.10 | 836,000 | — | — |
| 2013-10-01 | $6.13 | $6.13 | 1,024,800 | — | — |
| 2013-09-30 | $6.19 | $6.19 | 2,210,400 | — | — |
| 2013-09-27 | $6.08 | $6.08 | 892,800 | — | — |
| 2013-09-26 | $5.96 | $5.96 | 563,200 | — | — |
| 2013-09-25 | $5.94 | $5.94 | 598,400 | — | — |
| 2013-09-24 | $5.91 | $5.91 | 1,136,000 | — | — |
| 2013-09-23 | $5.86 | $5.86 | 1,536,000 | — | — |
| 2013-09-20 | $5.86 | $5.86 | 8,690,400 | — | — |
| 2013-09-19 | $5.81 | $5.81 | 2,465,600 | — | — |
| 2013-09-18 | $5.92 | $5.92 | 2,508,800 | — | — |
| 2013-09-17 | $5.78 | $5.78 | 997,600 | — | — |
| 2013-09-16 | $5.71 | $5.71 | 2,224,800 | — | — |
| 2013-09-13 | $5.83 | $5.83 | 1,808,800 | — | — |
| 2013-09-12 | $5.69 | $5.69 | 1,720,800 | — | — |
| 2013-09-11 | $5.75 | $5.75 | 1,320,000 | — | — |
| 2013-09-10 | $5.64 | $5.64 | 2,508,000 | — | — |
| 2013-09-09 | $5.48 | $5.48 | 1,633,600 | — | — |
| 2013-09-06 | $5.31 | $5.31 | 1,579,200 | — | — |
| 2013-09-05 | $5.26 | $5.26 | 1,213,600 | — | — |
| 2013-09-04 | $5.28 | $5.28 | 2,350,400 | — | — |
| 2013-09-03 | $5.39 | $5.39 | 1,593,600 | — | — |
| 2013-08-30 | $5.53 | $5.53 | 799,200 | — | — |
| 2013-08-29 | $5.63 | $5.63 | 1,628,000 | — | — |
| 2013-08-28 | $5.60 | $5.60 | 874,400 | — | — |
| 2013-08-27 | $5.62 | $5.62 | 892,800 | — | — |
| 2013-08-26 | $5.72 | $5.72 | 744,000 | — | — |
| 2013-08-23 | $5.67 | $5.67 | 676,000 | — | — |
| 2013-08-22 | $5.70 | $5.70 | 319,200 | — | — |
| 2013-08-21 | $5.64 | $5.64 | 940,800 | — | — |
| 2013-08-20 | $5.65 | $5.65 | 1,297,600 | — | — |
| 2013-08-19 | $5.38 | $5.38 | 1,237,600 | — | — |
| 2013-08-16 | $5.60 | $5.60 | 1,213,600 | — | — |
| 2013-08-15 | $5.51 | $5.51 | 1,687,200 | — | — |
| 2013-08-14 | $5.53 | $5.53 | 1,164,800 | — | — |
| 2013-08-13 | $5.49 | $5.49 | 1,667,200 | — | — |
| 2013-08-12 | $5.53 | $5.53 | 1,531,200 | — | — |
| 2013-08-09 | $5.57 | $5.57 | 1,172,800 | — | — |
| 2013-08-08 | $5.67 | $5.67 | 1,671,200 | — | — |
| 2013-08-07 | $5.61 | $5.61 | 2,457,600 | — | — |
| 2013-08-06 | $5.60 | $5.60 | 11,207,200 | — | — |
| 2013-08-05 | $6.35 | $6.35 | 1,459,200 | — | — |
| 2013-08-02 | $6.39 | $6.39 | 1,668,000 | — | — |
| 2013-08-01 | $6.03 | $6.02 | 895,200 | — | — |
| 2013-07-31 | $5.92 | $5.92 | 1,226,400 | — | — |
| 2013-07-30 | $5.95 | $5.95 | 930,400 | — | — |
| 2013-07-29 | $5.94 | $5.94 | 989,600 | — | — |
| 2013-07-26 | $5.99 | $5.99 | 1,669,600 | — | — |
| 2013-07-25 | $6.05 | $6.05 | 792,800 | — | — |
| 2013-07-24 | $5.98 | $5.98 | 656,800 | — | — |
| 2013-07-23 | $6.17 | $6.17 | 758,400 | — | — |
| 2013-07-22 | $6.20 | $6.20 | 1,430,400 | — | — |
| 2013-07-19 | $6.21 | $6.21 | 562,400 | — | — |
| 2013-07-18 | $6.16 | $6.16 | 764,800 | — | — |
| 2013-07-17 | $6.03 | $6.02 | 1,472,800 | — | — |
| 2013-07-16 | $6.24 | $6.24 | 871,200 | — | — |
| 2013-07-15 | $6.42 | $6.42 | 957,600 | — | — |
| 2013-07-12 | $6.43 | $6.43 | 1,295,200 | — | — |
| 2013-07-11 | $6.29 | $6.29 | 982,400 | — | — |
| 2013-07-10 | $5.98 | $5.98 | 882,400 | — | — |
| 2013-07-09 | $5.91 | $5.91 | 827,200 | — | — |
| 2013-07-08 | $5.78 | $5.78 | 1,187,200 | — | — |
| 2013-07-05 | $5.72 | $5.71 | 1,238,400 | — | — |
| 2013-07-03 | $5.82 | $5.82 | 592,800 | — | — |
| 2013-07-02 | $5.75 | $5.75 | 1,259,200 | — | — |
| 2013-07-01 | $5.89 | $5.89 | 1,848,000 | — | — |
| 2013-06-28 | $5.94 | $5.94 | 2,303,200 | — | — |
| 2013-06-27 | $6.08 | $6.08 | 1,644,000 | — | — |
| 2013-06-26 | $6.04 | $6.04 | 1,890,400 | — | — |
| 2013-06-25 | $6.24 | $6.24 | 3,106,400 | — | — |
| 2013-06-24 | $5.72 | $5.72 | 8,548,800 | — | — |
| 2013-06-21 | $6.66 | $6.66 | 13,168,800 | — | — |
| 2013-06-20 | $7.00 | $7.00 | 3,176,000 | — | — |
| 2013-06-19 | $7.05 | $7.05 | 3,400,800 | — | — |
| 2013-06-18 | $6.98 | $6.98 | 2,401,600 | — | — |
| 2013-06-17 | $6.77 | $6.77 | 3,339,200 | — | — |
| 2013-06-14 | $6.44 | $6.44 | 1,316,000 | — | — |
| 2013-06-13 | $6.32 | $6.32 | 1,694,400 | — | — |
| 2013-06-12 | $6.23 | $6.23 | 1,250,400 | — | — |
| 2013-06-11 | $6.27 | $6.27 | 1,456,000 | — | — |
| 2013-06-10 | $6.47 | $6.47 | 1,227,200 | — | — |
| 2013-06-07 | $6.40 | $6.40 | 1,283,200 | — | — |
| 2013-06-06 | $6.64 | $6.64 | 711,200 | — | — |
| 2013-06-05 | $6.53 | $6.53 | 860,000 | — | — |
| 2013-06-04 | $6.75 | $6.75 | 2,066,400 | — | — |
| 2013-06-03 | $6.81 | $6.81 | 1,512,000 | — | — |
| 2013-05-31 | $6.95 | $6.95 | 1,108,800 | — | — |
| 2013-05-30 | $6.95 | $6.95 | 357,600 | — | — |
| 2013-05-29 | $6.96 | $6.96 | 391,200 | — | — |
| 2013-05-28 | $7.07 | $7.07 | 781,600 | — | — |
| 2013-05-24 | $6.95 | $6.95 | 564,800 | — | — |
| 2013-05-23 | $6.91 | $6.91 | 1,272,800 | — | — |
| 2013-05-22 | $6.99 | $6.99 | 1,148,000 | — | — |
| 2013-05-21 | $7.11 | $7.11 | 1,004,000 | — | — |
| 2013-05-20 | $7.10 | $7.10 | 717,600 | — | — |
| 2013-05-17 | $7.12 | $7.12 | 1,098,400 | — | — |
| 2013-05-16 | $7.06 | $7.06 | 1,007,200 | — | — |
| 2013-05-15 | $7.06 | $7.06 | 1,675,200 | — | — |
| 2013-05-14 | $6.87 | $6.87 | 2,053,600 | — | — |
| 2013-05-13 | $6.77 | $6.77 | 1,111,200 | — | — |
| 2013-05-10 | $6.78 | $6.78 | 680,000 | — | — |
| 2013-05-09 | $6.69 | $6.69 | 1,158,400 | — | — |
| 2013-05-08 | $6.75 | $6.75 | 2,264,800 | — | — |
| 2013-05-07 | $6.62 | $6.62 | 2,522,400 | — | — |
| 2013-05-06 | $6.59 | $6.59 | 2,012,800 | — | — |
| 2013-05-03 | $6.53 | $6.53 | 5,487,200 | — | — |
| 2013-05-02 | $6.08 | $6.08 | 1,915,200 | — | — |
| 2013-05-01 | $5.91 | $5.91 | 1,894,400 | — | — |
| 2013-04-30 | $6.09 | $6.09 | 810,400 | — | — |
| 2013-04-29 | $6.12 | $6.12 | 1,589,600 | — | — |
| 2013-04-26 | $6.08 | $6.08 | 1,002,400 | — | — |
| 2013-04-25 | $6.21 | $6.21 | 631,200 | — | — |
| 2013-04-24 | $6.25 | $6.25 | 790,400 | — | — |
| 2013-04-23 | $6.15 | $6.15 | 818,400 | — | — |
| 2013-04-22 | $6.02 | $6.02 | 1,676,000 | — | — |
| 2013-04-19 | $5.99 | $5.99 | 951,200 | — | — |
| 2013-04-18 | $5.81 | $5.81 | 1,444,800 | — | — |
| 2013-04-17 | $5.73 | $5.73 | 1,008,000 | — | — |
| 2013-04-16 | $5.93 | $5.93 | 722,400 | — | — |
| 2013-04-15 | $5.75 | $5.75 | 1,596,000 | — | — |
| 2013-04-12 | $6.19 | $6.19 | 1,867,200 | — | — |
| 2013-04-11 | $6.11 | $6.11 | 1,299,200 | — | — |
| 2013-04-10 | $6.14 | $6.14 | 784,000 | — | — |
| 2013-04-09 | $6.04 | $6.04 | 620,800 | — | — |
| 2013-04-08 | $6.06 | $6.06 | 644,000 | — | — |
| 2013-04-05 | $5.94 | $5.93 | 1,190,400 | — | — |
| 2013-04-04 | $5.84 | $5.84 | 1,476,000 | — | — |
| 2013-04-03 | $5.81 | $5.81 | 1,952,800 | — | — |
| 2013-04-02 | $6.00 | $6.00 | 1,452,800 | — | — |
| 2013-04-01 | $6.00 | $6.00 | 1,674,400 | — | — |
| 2013-03-28 | $6.15 | $6.15 | 1,179,200 | — | — |
| 2013-03-27 | $6.17 | $6.17 | 2,440,800 | — | — |
| 2013-03-26 | $6.20 | $6.20 | 2,324,000 | — | — |
| 2013-03-25 | $6.43 | $6.43 | 2,037,600 | — | — |
| 2013-03-22 | $6.35 | $6.35 | 1,076,800 | — | — |
| 2013-03-21 | $6.28 | $6.28 | 2,155,200 | — | — |
| 2013-03-20 | $6.36 | $6.36 | 875,200 | — | — |
| 2013-03-19 | $6.25 | $6.24 | 1,216,000 | — | — |
| 2013-03-18 | $6.19 | $6.19 | 2,153,600 | — | — |
| 2013-03-15 | $6.21 | $6.21 | 1,901,600 | — | — |
| 2013-03-14 | $6.34 | $6.34 | 951,200 | — | — |
| 2013-03-13 | $6.29 | $6.29 | 900,000 | — | — |
| 2013-03-12 | $6.26 | $6.26 | 1,378,400 | — | — |
| 2013-03-11 | $6.31 | $6.31 | 1,450,400 | — | — |
| 2013-03-08 | $6.36 | $6.36 | 2,561,600 | — | — |
| 2013-03-07 | $6.27 | $6.27 | 2,348,000 | — | — |
| 2013-03-06 | $6.32 | $6.32 | 2,709,600 | — | — |
| 2013-03-05 | $6.32 | $6.32 | 2,579,200 | — | — |
| 2013-03-04 | $6.21 | $6.21 | 2,916,000 | — | — |
| 2013-03-01 | $6.04 | $6.04 | 2,063,200 | — | — |
| 2013-02-28 | $5.91 | $5.91 | 1,969,600 | — | — |
| 2013-02-27 | $5.91 | $5.91 | 1,283,200 | — | — |
| 2013-02-26 | $5.71 | $5.71 | 1,874,400 | — | — |
| 2013-02-25 | $5.59 | $5.59 | 1,499,200 | — | — |
| 2013-02-22 | $5.79 | $5.79 | 1,560,800 | — | — |
| 2013-02-21 | $5.67 | $5.67 | 3,216,000 | — | — |
| 2013-02-20 | $5.97 | $5.97 | 4,976,000 | — | — |
| 2013-02-19 | $5.88 | $5.88 | 9,688,800 | — | — |
| 2013-02-15 | $5.54 | $5.54 | 2,983,200 | — | — |
| 2013-02-14 | $5.56 | $5.56 | 1,933,600 | — | — |
| 2013-02-13 | $5.60 | $5.60 | 2,397,600 | — | — |
| 2013-02-12 | $5.49 | $5.49 | 2,342,400 | — | — |
| 2013-02-11 | $5.33 | $5.33 | 1,692,800 | — | — |
| 2013-02-08 | $5.20 | $5.20 | 1,408,800 | — | — |
| 2013-02-07 | $5.11 | $5.11 | 750,400 | — | — |
| 2013-02-06 | $5.17 | $5.17 | 666,400 | — | — |
| 2013-02-05 | $5.17 | $5.17 | 934,400 | — | — |
| 2013-02-04 | $5.19 | $5.19 | 777,600 | — | — |
| 2013-02-01 | $5.25 | $5.25 | 1,079,200 | — | — |
| 2013-01-31 | $5.28 | $5.28 | 1,100,800 | — | — |
| 2013-01-30 | $5.29 | $5.29 | 2,083,200 | — | — |
| 2013-01-29 | $5.47 | $5.47 | 2,483,200 | — | — |
| 2013-01-28 | $5.33 | $5.33 | 1,858,400 | — | — |
| 2013-01-25 | $5.35 | $5.35 | 1,811,200 | — | — |
| 2013-01-24 | $5.22 | $5.22 | 1,717,600 | — | — |
| 2013-01-23 | $5.11 | $5.11 | 1,125,600 | — | — |
| 2013-01-22 | $5.06 | $5.06 | 679,200 | — | — |
| 2013-01-18 | $5.04 | $5.04 | 927,200 | — | — |
| 2013-01-17 | $5.09 | $5.09 | 1,740,800 | — | — |
| 2013-01-16 | $4.87 | $4.87 | 690,400 | — | — |
| 2013-01-15 | $4.90 | $4.90 | 1,112,800 | — | — |
| 2013-01-14 | $4.98 | $4.98 | 1,212,000 | — | — |
| 2013-01-11 | $4.96 | $4.96 | 1,643,200 | — | — |
| 2013-01-10 | $4.96 | $4.96 | 1,084,800 | — | — |
| 2013-01-09 | $4.98 | $4.98 | 1,256,000 | — | — |
| 2013-01-08 | $4.90 | $4.90 | 816,000 | — | — |
| 2013-01-07 | $4.95 | $4.95 | 1,833,600 | — | — |
| 2013-01-04 | $4.93 | $4.93 | 1,452,800 | — | — |
| 2013-01-03 | $4.89 | $4.89 | 1,818,400 | — | — |
| 2013-01-02 | $4.82 | $4.82 | 1,671,200 | — | — |