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
- 1993-11-17 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 | $7.39 | $7.39 | 4,390,078 | — | — |
| 2013-12-30 | $7.41 | $7.41 | 5,033,506 | — | — |
| 2013-12-27 | $7.41 | $7.41 | 6,089,185 | — | — |
| 2013-12-26 | $7.26 | $7.26 | 5,390,731 | — | — |
| 2013-12-24 | $7.38 | $7.38 | 3,478,379 | — | — |
| 2013-12-23 | $7.17 | $7.17 | 6,867,100 | — | — |
| 2013-12-20 | $7.14 | $7.14 | 87,404,420 | — | — |
| 2013-12-19 | $7.03 | $7.03 | 6,090,064 | — | — |
| 2013-12-18 | $7.05 | $7.05 | 8,071,154 | — | — |
| 2013-12-17 | $7.01 | $7.01 | 6,166,537 | — | — |
| 2013-12-16 | $6.93 | $6.93 | 8,891,788 | — | — |
| 2013-12-13 | $6.72 | $6.72 | 6,031,874 | — | — |
| 2013-12-12 | $6.71 | $6.71 | 12,160,789 | — | — |
| 2013-12-11 | $6.93 | $6.93 | 5,928,855 | — | — |
| 2013-12-10 | $7.01 | $7.01 | 8,651,294 | — | — |
| 2013-12-09 | $7.19 | $7.19 | 5,506,935 | — | — |
| 2013-12-06 | $7.20 | $7.20 | 11,233,796 | — | — |
| 2013-12-05 | $7.01 | $7.01 | 6,663,172 | — | — |
| 2013-12-04 | $6.97 | $6.97 | 7,453,393 | — | — |
| 2013-12-03 | $6.78 | $6.78 | 5,044,054 | — | — |
| 2013-12-02 | $6.88 | $6.88 | 5,557,917 | — | — |
| 2013-11-29 | $6.91 | $6.91 | 1,788,062 | — | — |
| 2013-11-27 | $6.91 | $6.91 | 4,315,011 | — | — |
| 2013-11-26 | $6.91 | $6.91 | 5,149,534 | — | — |
| 2013-11-25 | $6.84 | $6.84 | 5,942,743 | — | — |
| 2013-11-22 | $6.79 | $6.79 | 9,093,958 | — | — |
| 2013-11-21 | $7.01 | $7.01 | 7,011,783 | — | — |
| 2013-11-20 | $6.83 | $6.83 | 5,781,710 | — | — |
| 2013-11-19 | $6.84 | $6.84 | 11,161,542 | — | — |
| 2013-11-18 | $6.97 | $6.97 | 6,262,875 | — | — |
| 2013-11-15 | $7.05 | $7.05 | 6,050,684 | — | — |
| 2013-11-14 | $6.93 | $6.93 | 8,415,722 | — | — |
| 2013-11-13 | $7.10 | $7.10 | 5,582,529 | — | — |
| 2013-11-12 | $7.08 | $7.08 | 8,055,683 | — | — |
| 2013-11-11 | $7.08 | $7.08 | 5,578,310 | — | — |
| 2013-11-08 | $7.09 | $7.09 | 10,816,974 | — | — |
| 2013-11-07 | $7.04 | $7.04 | 14,610,386 | — | — |
| 2013-11-06 | $7.31 | $7.31 | 10,095,842 | — | — |
| 2013-11-05 | $7.43 | $7.43 | 8,738,315 | — | — |
| 2013-11-04 | $7.45 | $7.45 | 8,813,557 | — | — |
| 2013-11-01 | $7.39 | $7.39 | 12,765,365 | — | — |
| 2013-10-31 | $7.45 | $7.45 | 33,200,709 | — | — |
| 2013-10-30 | $8.39 | $8.39 | 13,460,830 | — | — |
| 2013-10-29 | $8.63 | $8.63 | 6,931,442 | — | — |
| 2013-10-28 | $8.64 | $8.64 | 4,950,352 | — | — |
| 2013-10-25 | $8.70 | $8.70 | 5,000,983 | — | — |
| 2013-10-24 | $8.70 | $8.70 | 11,888,475 | — | — |
| 2013-10-23 | $9.01 | $9.01 | 4,936,640 | — | — |
| 2013-10-22 | $9.22 | $9.22 | 10,354,093 | — | — |
| 2013-10-21 | $9.25 | $9.25 | 15,349,801 | — | — |
| 2013-10-18 | $8.85 | $8.85 | 7,027,429 | — | — |
| 2013-10-17 | $8.63 | $8.63 | 5,391,259 | — | — |
| 2013-10-16 | $8.57 | $8.57 | 6,294,695 | — | — |
| 2013-10-15 | $8.41 | $8.41 | 6,762,323 | — | — |
| 2013-10-14 | $8.41 | $8.41 | 3,729,773 | — | — |
| 2013-10-11 | $8.34 | $8.34 | 3,131,877 | — | — |
| 2013-10-10 | $8.29 | $8.29 | 6,725,932 | — | — |
| 2013-10-09 | $8.10 | $8.10 | 10,257,403 | — | — |
| 2013-10-08 | $8.28 | $8.28 | 5,746,550 | — | — |
| 2013-10-07 | $8.55 | $8.55 | 3,903,463 | — | — |
| 2013-10-04 | $8.58 | $8.58 | 4,702,298 | — | — |
| 2013-10-03 | $8.44 | $8.44 | 5,215,459 | — | — |
| 2013-10-02 | $8.57 | $8.57 | 5,916,197 | — | — |
| 2013-10-01 | $8.47 | $8.47 | 4,456,354 | — | — |
| 2013-09-30 | $8.37 | $8.37 | 5,952,940 | — | — |
| 2013-09-27 | $8.34 | $8.34 | 5,464,216 | — | — |
| 2013-09-26 | $8.33 | $8.33 | 4,686,652 | — | — |
| 2013-09-25 | $8.30 | $8.30 | 6,326,339 | — | — |
| 2013-09-24 | $8.36 | $8.36 | 5,634,566 | — | — |
| 2013-09-23 | $8.33 | $8.33 | 6,809,789 | — | — |
| 2013-09-20 | $8.52 | $8.52 | 7,392,566 | — | — |
| 2013-09-19 | $8.67 | $8.67 | 5,640,191 | — | — |
| 2013-09-18 | $8.66 | $8.66 | 7,371,118 | — | — |
| 2013-09-17 | $8.65 | $8.65 | 4,733,591 | — | — |
| 2013-09-16 | $8.52 | $8.52 | 5,759,032 | — | — |
| 2013-09-13 | $8.54 | $8.54 | 6,822,974 | — | — |
| 2013-09-12 | $8.53 | $8.53 | 7,950,379 | — | — |
| 2013-09-11 | $8.58 | $8.58 | 8,426,446 | — | — |
| 2013-09-10 | $8.61 | $8.61 | 13,791,510 | — | — |
| 2013-09-09 | $8.46 | $8.46 | 13,066,159 | — | — |
| 2013-09-06 | $8.19 | $8.19 | 15,843,623 | — | — |
| 2013-09-05 | $7.94 | $7.94 | 10,549,934 | — | — |
| 2013-09-04 | $7.79 | $7.79 | 14,335,259 | — | — |
| 2013-09-03 | $7.35 | $7.35 | 8,595,917 | — | — |
| 2013-08-30 | $7.30 | $7.30 | 6,291,179 | — | — |
| 2013-08-29 | $7.45 | $7.45 | 6,576,326 | — | — |
| 2013-08-28 | $7.43 | $7.43 | 9,996,691 | — | — |
| 2013-08-27 | $7.43 | $7.43 | 8,867,704 | — | — |
| 2013-08-26 | $7.67 | $7.67 | 6,472,780 | — | — |
| 2013-08-23 | $7.71 | $7.71 | 9,935,689 | — | — |
| 2013-08-22 | $7.64 | $7.64 | 7,973,233 | — | — |
| 2013-08-21 | $7.51 | $7.51 | 6,297,683 | — | — |
| 2013-08-20 | $7.62 | $7.62 | 8,366,498 | — | — |
| 2013-08-19 | $7.62 | $7.62 | 9,753,208 | — | — |
| 2013-08-16 | $7.77 | $7.77 | 49,643,283 | — | — |
| 2013-08-15 | $7.65 | $7.65 | 16,041,574 | — | — |
| 2013-08-14 | $8.09 | $8.09 | 25,624,081 | — | — |
| 2013-08-13 | $8.42 | $8.42 | 14,005,107 | — | — |
| 2013-08-12 | $8.42 | $8.42 | 3,890,981 | — | — |
| 2013-08-09 | $8.34 | $8.34 | 4,057,816 | — | — |
| 2013-08-08 | $8.40 | $8.40 | 4,610,531 | — | — |
| 2013-08-07 | $8.38 | $8.38 | 10,895,908 | — | — |
| 2013-08-06 | $8.12 | $8.12 | 10,153,681 | — | — |
| 2013-08-05 | $8.40 | $8.40 | 7,373,404 | — | — |
| 2013-08-02 | $8.58 | $8.58 | 3,111,484 | — | — |
| 2013-08-01 | $8.57 | $8.57 | 4,701,771 | — | — |
| 2013-07-31 | $8.34 | $8.34 | 6,851,805 | — | — |
| 2013-07-30 | $8.33 | $8.33 | 5,303,886 | — | — |
| 2013-07-29 | $8.24 | $8.24 | 3,509,320 | — | — |
| 2013-07-26 | $8.25 | $8.25 | 4,178,942 | — | — |
| 2013-07-25 | $8.26 | $8.26 | 5,698,205 | — | — |
| 2013-07-24 | $8.32 | $8.32 | 7,101,441 | — | — |
| 2013-07-23 | $8.27 | $8.27 | 9,832,318 | — | — |
| 2013-07-22 | $8.62 | $8.62 | 3,703,579 | — | — |
| 2013-07-19 | $8.63 | $8.63 | 3,393,995 | — | — |
| 2013-07-18 | $8.62 | $8.62 | 3,298,887 | — | — |
| 2013-07-17 | $8.52 | $8.52 | 7,196,549 | — | — |
| 2013-07-16 | $8.48 | $8.48 | 5,003,092 | — | — |
| 2013-07-15 | $8.53 | $8.53 | 9,697,480 | — | — |
| 2013-07-12 | $8.61 | $8.61 | 7,876,895 | — | — |
| 2013-07-11 | $8.51 | $8.51 | 6,830,182 | — | — |
| 2013-07-10 | $8.21 | $8.21 | 5,616,283 | — | — |
| 2013-07-09 | $8.16 | $8.16 | 10,533,584 | — | — |
| 2013-07-08 | $8.47 | $8.47 | 4,421,546 | — | — |
| 2013-07-05 | $8.48 | $8.48 | 4,430,687 | — | — |
| 2013-07-03 | $8.26 | $8.26 | 3,265,309 | — | — |
| 2013-07-02 | $8.25 | $8.25 | 5,277,692 | — | — |
| 2013-07-01 | $8.21 | $8.21 | 5,441,889 | — | — |
| 2013-06-28 | $8.19 | $8.19 | 8,891,085 | — | — |
| 2013-06-27 | $8.09 | $8.09 | 5,152,522 | — | — |
| 2013-06-26 | $7.84 | $7.84 | 3,000,379 | — | — |
| 2013-06-25 | $7.80 | $7.80 | 6,266,918 | — | — |
| 2013-06-24 | $7.78 | $7.78 | 5,462,282 | — | — |
| 2013-06-21 | $7.99 | $7.99 | 8,271,917 | — | — |
| 2013-06-20 | $7.93 | $7.93 | 12,383,000 | — | — |
| 2013-06-19 | $8.12 | $8.12 | 4,908,512 | — | — |
| 2013-06-18 | $8.20 | $8.20 | 3,923,329 | — | — |
| 2013-06-17 | $8.08 | $8.08 | 4,800,395 | — | — |
| 2013-06-14 | $8.06 | $8.06 | 4,096,140 | — | — |
| 2013-06-13 | $8.13 | $8.13 | 5,911,802 | — | — |
| 2013-06-12 | $7.99 | $7.99 | 8,605,586 | — | — |
| 2013-06-11 | $8.27 | $8.27 | 7,287,613 | — | — |
| 2013-06-10 | $8.39 | $8.39 | 7,107,242 | — | — |
| 2013-06-07 | $8.33 | $8.33 | 9,970,849 | — | — |
| 2013-06-06 | $8.09 | $8.09 | 15,910,779 | — | — |
| 2013-06-05 | $7.47 | $7.47 | 8,211,442 | — | — |
| 2013-06-04 | $7.58 | $7.58 | 4,937,343 | — | — |
| 2013-06-03 | $7.63 | $7.63 | 6,077,406 | — | — |
| 2013-05-31 | $7.75 | $7.75 | 3,367,097 | — | — |
| 2013-05-30 | $7.81 | $7.81 | 4,946,309 | — | — |
| 2013-05-29 | $7.71 | $7.71 | 5,598,527 | — | — |
| 2013-05-28 | $7.61 | $7.61 | 5,505,704 | — | — |
| 2013-05-24 | $7.43 | $7.43 | 3,253,003 | — | — |
| 2013-05-23 | $7.49 | $7.49 | 6,458,365 | — | — |
| 2013-05-22 | $7.56 | $7.56 | 6,099,381 | — | — |
| 2013-05-21 | $7.88 | $7.88 | 4,456,178 | — | — |
| 2013-05-20 | $7.90 | $7.90 | 4,110,028 | — | — |
| 2013-05-17 | $7.95 | $7.95 | 5,712,094 | — | — |
| 2013-05-16 | $7.97 | $7.97 | 13,727,870 | — | — |
| 2013-05-15 | $7.60 | $7.60 | 4,329,251 | — | — |
| 2013-05-14 | $7.57 | $7.57 | 8,294,596 | — | — |
| 2013-05-13 | $7.55 | $7.55 | 4,572,382 | — | — |
| 2013-05-10 | $7.66 | $7.66 | 3,820,661 | — | — |
| 2013-05-09 | $7.53 | $7.53 | 7,269,330 | — | — |
| 2013-05-08 | $7.70 | $7.70 | 4,711,440 | — | — |
| 2013-05-07 | $7.82 | $7.82 | 6,059,650 | — | — |
| 2013-05-06 | $7.82 | $7.82 | 9,115,757 | — | — |
| 2013-05-03 | $7.58 | $7.58 | 11,190,549 | — | — |
| 2013-05-02 | $7.39 | $7.39 | 22,647,435 | — | — |
| 2013-05-01 | $7.12 | $7.12 | 23,802,265 | — | — |
| 2013-04-30 | $7.68 | $7.68 | 7,567,311 | — | — |
| 2013-04-29 | $7.73 | $7.73 | 4,414,162 | — | — |
| 2013-04-26 | $7.65 | $7.65 | 4,033,555 | — | — |
| 2013-04-25 | $7.74 | $7.74 | 6,020,974 | — | — |
| 2013-04-24 | $7.61 | $7.61 | 8,431,192 | — | — |
| 2013-04-23 | $7.66 | $7.66 | 9,797,158 | — | — |
| 2013-04-22 | $7.33 | $7.33 | 8,564,976 | — | — |
| 2013-04-19 | $7.22 | $7.22 | 6,718,549 | — | — |
| 2013-04-18 | $7.16 | $7.16 | 6,412,481 | — | — |
| 2013-04-17 | $7.33 | $7.33 | 7,790,401 | — | — |
| 2013-04-16 | $7.50 | $7.50 | 5,487,949 | — | — |
| 2013-04-15 | $7.58 | $7.58 | 6,831,061 | — | — |
| 2013-04-12 | $7.95 | $7.95 | 5,304,062 | — | — |
| 2013-04-11 | $8.09 | $8.09 | 8,269,456 | — | — |
| 2013-04-10 | $7.96 | $7.96 | 17,199,041 | — | — |
| 2013-04-09 | $7.59 | $7.59 | 6,801,350 | — | — |
| 2013-04-08 | $7.43 | $7.43 | 5,267,320 | — | — |
| 2013-04-05 | $7.27 | $7.27 | 7,973,409 | — | — |
| 2013-04-04 | $7.46 | $7.46 | 6,316,142 | — | — |
| 2013-04-03 | $7.39 | $7.39 | 8,141,825 | — | — |
| 2013-04-02 | $7.53 | $7.53 | 9,887,168 | — | — |
| 2013-04-01 | $7.54 | $7.54 | 7,588,055 | — | — |
| 2013-03-28 | $7.61 | $7.61 | 5,816,343 | — | — |
| 2013-03-27 | $7.71 | $7.71 | 5,295,799 | — | — |
| 2013-03-26 | $7.70 | $7.70 | 4,462,156 | — | — |
| 2013-03-25 | $7.76 | $7.76 | 8,405,525 | — | — |
| 2013-03-22 | $7.66 | $7.66 | 9,770,788 | — | — |
| 2013-03-21 | $7.80 | $7.80 | 14,660,314 | — | — |
| 2013-03-20 | $8.13 | $8.13 | 7,411,552 | — | — |
| 2013-03-19 | $8.15 | $8.15 | 9,295,073 | — | — |
| 2013-03-18 | $8.52 | $8.52 | 5,360,845 | — | — |
| 2013-03-15 | $8.66 | $8.66 | 7,708,127 | — | — |
| 2013-03-14 | $8.68 | $8.68 | 6,777,442 | — | — |
| 2013-03-13 | $8.56 | $8.56 | 5,348,188 | — | — |
| 2013-03-12 | $8.69 | $8.69 | 6,484,559 | — | — |
| 2013-03-11 | $8.76 | $8.76 | 5,682,208 | — | — |
| 2013-03-08 | $8.81 | $8.81 | 11,172,969 | — | — |
| 2013-03-07 | $8.66 | $8.66 | 17,024,472 | — | — |
| 2013-03-06 | $8.05 | $8.05 | 7,420,870 | — | — |
| 2013-03-05 | $8.05 | $8.05 | 5,898,793 | — | — |
| 2013-03-04 | $7.95 | $7.95 | 5,748,836 | — | — |
| 2013-03-01 | $8.00 | $8.00 | 9,365,745 | — | — |
| 2013-02-28 | $8.05 | $8.05 | 5,292,635 | — | — |
| 2013-02-27 | $8.22 | $8.22 | 5,207,196 | — | — |
| 2013-02-26 | $8.10 | $8.10 | 6,174,975 | — | — |
| 2013-02-25 | $8.05 | $8.05 | 7,136,953 | — | — |
| 2013-02-22 | $8.32 | $8.32 | 3,571,377 | — | — |
| 2013-02-21 | $8.19 | $8.19 | 7,336,134 | — | — |
| 2013-02-20 | $8.41 | $8.41 | 8,483,756 | — | — |
| 2013-02-19 | $8.77 | $8.77 | 5,803,861 | — | — |
| 2013-02-15 | $8.63 | $8.63 | 9,211,393 | — | — |
| 2013-02-14 | $8.81 | $8.81 | 4,985,512 | — | — |
| 2013-02-13 | $8.73 | $8.73 | 5,854,843 | — | — |
| 2013-02-12 | $8.70 | $8.70 | 5,883,850 | — | — |
| 2013-02-11 | $8.68 | $8.68 | 3,559,423 | — | — |
| 2013-02-08 | $8.65 | $8.65 | 5,729,849 | — | — |
| 2013-02-07 | $8.67 | $8.67 | 7,254,563 | — | — |
| 2013-02-06 | $8.73 | $8.73 | 6,805,921 | — | — |
| 2013-02-05 | $8.63 | $8.63 | 8,225,330 | — | — |
| 2013-02-04 | $8.54 | $8.54 | 15,194,746 | — | — |
| 2013-02-01 | $8.41 | $8.41 | 19,151,828 | — | — |
| 2013-01-31 | $8.25 | $8.25 | 41,941,837 | — | — |
| 2013-01-30 | $7.05 | $7.05 | 32,206,560 | — | — |
| 2013-01-29 | $7.43 | $7.43 | 14,641,151 | — | — |
| 2013-01-28 | $7.76 | $7.76 | 7,078,411 | — | — |
| 2013-01-25 | $7.65 | $7.65 | 10,063,319 | — | — |
| 2013-01-24 | $7.55 | $7.55 | 6,480,515 | — | — |
| 2013-01-23 | $7.62 | $7.62 | 3,238,763 | — | — |
| 2013-01-22 | $7.63 | $7.63 | 7,971,475 | — | — |
| 2013-01-18 | $7.51 | $7.51 | 9,545,061 | — | — |
| 2013-01-17 | $7.74 | $7.74 | 5,277,516 | — | — |
| 2013-01-16 | $7.68 | $7.68 | 7,894,826 | — | — |
| 2013-01-15 | $7.60 | $7.60 | 5,888,245 | — | — |
| 2013-01-14 | $7.50 | $7.50 | 7,543,754 | — | — |
| 2013-01-11 | $7.52 | $7.52 | 10,961,833 | — | — |
| 2013-01-10 | $7.66 | $7.66 | 8,543,177 | — | — |
| 2013-01-09 | $7.69 | $7.69 | 11,604,558 | — | — |
| 2013-01-08 | $7.87 | $7.87 | 6,264,281 | — | — |
| 2013-01-07 | $8.04 | $8.04 | 8,662,545 | — | — |
| 2013-01-04 | $7.87 | $7.87 | 4,514,896 | — | — |
| 2013-01-03 | $7.88 | $7.88 | 5,956,631 | — | — |
| 2013-01-02 | $7.98 | $7.98 | 9,154,258 | — | — |