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
- 2010-05-13 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 — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $9.10 | $9.10 | 5,360 | — | — |
| 2010-12-30 | $8.80 | $8.80 | 7,700 | — | — |
| 2010-12-29 | $9.15 | $9.15 | 4,580 | — | — |
| 2010-12-28 | $9.00 | $9.00 | 9,900 | — | — |
| 2010-12-27 | $8.85 | $8.85 | 2,460 | — | — |
| 2010-12-23 | $9.00 | $9.00 | 2,920 | — | — |
| 2010-12-22 | $9.40 | $9.40 | 2,920 | — | — |
| 2010-12-21 | $9.05 | $9.05 | 6,820 | — | — |
| 2010-12-20 | $9.20 | $9.20 | 3,760 | — | — |
| 2010-12-17 | $9.45 | $9.45 | 2,080 | — | — |
| 2010-12-16 | $9.00 | $9.00 | 1,560 | — | — |
| 2010-12-15 | $9.25 | $9.25 | 6,260 | — | — |
| 2010-12-14 | $9.05 | $9.05 | 14,040 | — | — |
| 2010-12-13 | $8.70 | $8.70 | 17,120 | — | — |
| 2010-12-10 | $7.10 | $7.10 | 7,440 | — | — |
| 2010-12-09 | $5.70 | $5.70 | 2,140 | — | — |
| 2010-12-08 | $6.25 | $6.25 | 20 | — | — |
| 2010-12-07 | $6.30 | $6.30 | 2,280 | — | — |
| 2010-12-06 | $6.00 | $6.00 | 1,240 | — | — |
| 2010-12-03 | $6.15 | $6.15 | 1,440 | — | — |
| 2010-12-02 | $5.95 | $5.95 | 240 | — | — |
| 2010-12-01 | $5.80 | $5.80 | 640 | — | — |
| 2010-11-30 | $6.25 | $6.25 | 1,640 | — | — |
| 2010-11-29 | $6.20 | $6.20 | 220 | — | — |
| 2010-11-26 | $6.00 | $6.00 | 2,640 | — | — |
| 2010-11-24 | $6.15 | $6.15 | 2,780 | — | — |
| 2010-11-23 | $6.00 | $6.00 | 4,340 | — | — |
| 2010-11-22 | $6.70 | $6.70 | 2,080 | — | — |
| 2010-11-19 | $6.50 | $6.50 | 1,580 | — | — |
| 2010-11-18 | $6.90 | $6.90 | 2,900 | — | — |
| 2010-11-17 | $7.00 | $7.00 | 800 | — | — |
| 2010-11-16 | $7.30 | $7.30 | 1,360 | — | — |
| 2010-11-15 | $7.75 | $7.75 | 2,000 | — | — |
| 2010-11-12 | $7.50 | $7.50 | 760 | — | — |
| 2010-11-11 | $7.50 | $7.50 | 1,080 | — | — |
| 2010-11-10 | $7.25 | $7.25 | 3,080 | — | — |
| 2010-11-09 | $6.95 | $6.95 | 580 | — | — |
| 2010-11-08 | $7.00 | $7.00 | 300 | — | — |
| 2010-11-05 | $6.80 | $6.80 | 400 | — | — |
| 2010-11-04 | $6.70 | $6.70 | 3,200 | — | — |
| 2010-11-03 | $7.00 | $7.00 | 720 | — | — |
| 2010-11-02 | $7.00 | $7.00 | 4,420 | — | — |
| 2010-11-01 | $6.70 | $6.70 | 2,900 | — | — |
| 2010-10-29 | $7.00 | $7.00 | 680 | — | — |
| 2010-10-28 | $6.90 | $6.90 | 840 | — | — |
| 2010-10-27 | $7.00 | $7.00 | 3,860 | — | — |
| 2010-10-26 | $7.55 | $7.55 | 3,120 | — | — |
| 2010-10-25 | $7.45 | $7.45 | 21,100 | — | — |
| 2010-10-22 | $7.00 | $7.00 | 14,780 | — | — |
| 2010-10-21 | $6.40 | $6.40 | 3,260 | — | — |
| 2010-10-20 | $6.90 | $6.90 | 4,640 | — | — |
| 2010-10-19 | $7.15 | $7.15 | 1,940 | — | — |
| 2010-10-18 | $7.05 | $7.05 | 2,640 | — | — |
| 2010-10-15 | $7.20 | $7.20 | 2,340 | — | — |
| 2010-10-14 | $7.00 | $7.00 | 1,300 | — | — |
| 2010-10-13 | $7.40 | $7.40 | 1,000 | — | — |
| 2010-10-12 | $6.75 | $6.75 | 4,660 | — | — |
| 2010-10-11 | $7.45 | $7.45 | 460 | — | — |
| 2010-10-08 | $7.05 | $7.05 | 2,060 | — | — |
| 2010-10-07 | $7.20 | $7.20 | 1,460 | — | — |
| 2010-10-06 | $7.90 | $7.90 | 1,460 | — | — |
| 2010-10-05 | $7.80 | $7.80 | 660 | — | — |
| 2010-10-04 | $8.00 | $8.00 | 4,600 | — | — |
| 2010-10-01 | $8.30 | $8.30 | 320 | — | — |
| 2010-09-30 | $7.90 | $7.90 | 3,220 | — | — |
| 2010-09-29 | $8.20 | $8.20 | 1,060 | — | — |
| 2010-09-28 | $6.70 | $6.70 | 2,940 | — | — |
| 2010-09-27 | $6.50 | $6.50 | 6,780 | — | — |
| 2010-09-24 | $7.35 | $7.35 | 1,880 | — | — |
| 2010-09-23 | $6.45 | $6.45 | 620 | — | — |
| 2010-09-22 | $6.90 | $6.90 | 420 | — | — |
| 2010-09-21 | $6.85 | $6.85 | 4,240 | — | — |
| 2010-09-20 | $7.85 | $7.85 | 1,080 | — | — |
| 2010-09-17 | $8.15 | $8.15 | 520 | — | — |
| 2010-09-16 | $8.00 | $8.00 | 2,380 | — | — |
| 2010-09-15 | $8.00 | $8.00 | 1,560 | — | — |
| 2010-09-14 | $7.80 | $7.80 | 240 | — | — |
| 2010-09-13 | $7.95 | $7.95 | 0 | — | — |
| 2010-09-10 | $7.95 | $7.95 | 60 | — | — |
| 2010-09-09 | $7.50 | $7.50 | 2,580 | — | — |
| 2010-09-08 | $7.45 | $7.45 | 7,040 | — | — |
| 2010-09-07 | $8.00 | $8.00 | 180 | — | — |
| 2010-09-03 | $8.50 | $8.50 | 40 | — | — |
| 2010-09-02 | $8.75 | $8.75 | 0 | — | — |
| 2010-09-01 | $8.75 | $8.75 | 0 | — | — |
| 2010-08-31 | $8.75 | $8.75 | 20 | — | — |
| 2010-08-30 | $8.75 | $8.75 | 100 | — | — |
| 2010-08-27 | $8.95 | $8.95 | 60 | — | — |
| 2010-08-26 | $8.30 | $8.30 | 700 | — | — |
| 2010-08-25 | $7.00 | $7.00 | 3,340 | — | — |
| 2010-08-24 | $7.25 | $7.25 | 1,900 | — | — |
| 2010-08-23 | $7.25 | $7.25 | 960 | — | — |
| 2010-08-20 | $7.50 | $7.50 | 0 | — | — |
| 2010-08-19 | $7.50 | $7.50 | 0 | — | — |
| 2010-08-18 | $7.50 | $7.50 | 920 | — | — |
| 2010-08-17 | $7.70 | $7.70 | 0 | — | — |
| 2010-08-16 | $7.70 | $7.70 | 1,240 | — | — |
| 2010-08-13 | $7.50 | $7.50 | 1,080 | — | — |
| 2010-08-12 | $7.50 | $7.50 | 2,140 | — | — |
| 2010-08-11 | $7.00 | $7.00 | 1,800 | — | — |
| 2010-08-10 | $7.50 | $7.50 | 460 | — | — |
| 2010-08-09 | $7.85 | $7.85 | 1,000 | — | — |
| 2010-08-06 | $8.50 | $8.50 | 0 | — | — |
| 2010-08-05 | $8.50 | $8.50 | 200 | — | — |
| 2010-08-04 | $8.30 | $8.30 | 1,600 | — | — |
| 2010-08-03 | $9.30 | $9.30 | 2,820 | — | — |
| 2010-08-02 | $7.25 | $7.25 | 2,260 | — | — |
| 2010-07-30 | $7.25 | $7.25 | 60 | — | — |
| 2010-07-29 | $7.55 | $7.55 | 4,300 | — | — |
| 2010-07-28 | $7.30 | $7.30 | 1,000 | — | — |
| 2010-07-27 | $7.30 | $7.30 | 2,840 | — | — |
| 2010-07-26 | $7.05 | $7.05 | 1,040 | — | — |
| 2010-07-23 | $7.40 | $7.40 | 60 | — | — |
| 2010-07-22 | $7.80 | $7.80 | 1,420 | — | — |
| 2010-07-21 | $8.00 | $8.00 | 800 | — | — |
| 2010-07-20 | $8.60 | $8.60 | 280 | — | — |
| 2010-07-19 | $8.75 | $8.75 | 0 | — | — |
| 2010-07-16 | $8.75 | $8.75 | 2,080 | — | — |
| 2010-07-15 | $8.25 | $8.25 | 3,220 | — | — |
| 2010-07-14 | $9.00 | $9.00 | 840 | — | — |
| 2010-07-13 | $8.95 | $8.95 | 7,860 | — | — |
| 2010-07-12 | $8.75 | $8.75 | 1,580 | — | — |
| 2010-07-09 | $9.30 | $9.30 | 2,660 | — | — |
| 2010-07-08 | $9.55 | $9.55 | 2,560 | — | — |
| 2010-07-07 | $10.00 | $10.00 | 260 | — | — |
| 2010-07-06 | $10.50 | $10.50 | 1,660 | — | — |
| 2010-07-02 | $10.35 | $10.35 | 40 | — | — |
| 2010-07-01 | $10.30 | $10.30 | 420 | — | — |
| 2010-06-30 | $11.00 | $11.00 | 140 | — | — |
| 2010-06-29 | $10.25 | $10.25 | 600 | — | — |
| 2010-06-28 | $11.00 | $11.00 | 1,360 | — | — |
| 2010-06-25 | $11.60 | $11.60 | 2,220 | — | — |
| 2010-06-24 | $12.00 | $12.00 | 6,200 | — | — |
| 2010-06-23 | $10.00 | $10.00 | 1,340 | — | — |
| 2010-06-22 | $11.25 | $11.25 | 1,660 | — | — |
| 2010-06-21 | $11.45 | $11.45 | 740 | — | — |
| 2010-06-18 | $11.70 | $11.70 | 1,460 | — | — |
| 2010-06-17 | $11.75 | $11.75 | 160 | — | — |
| 2010-06-16 | $11.50 | $11.50 | 520 | — | — |
| 2010-06-15 | $11.75 | $11.75 | 940 | — | — |
| 2010-06-14 | $11.75 | $11.75 | 300 | — | — |
| 2010-06-11 | $12.25 | $12.25 | 2,160 | — | — |
| 2010-06-10 | $12.10 | $12.10 | 640 | — | — |
| 2010-06-09 | $12.25 | $12.25 | 60 | — | — |
| 2010-06-08 | $11.80 | $11.80 | 1,740 | — | — |
| 2010-06-07 | $13.00 | $13.00 | 240 | — | — |
| 2010-06-04 | $13.45 | $13.45 | 940 | — | — |
| 2010-06-03 | $14.20 | $14.20 | 3,100 | — | — |
| 2010-06-02 | $13.00 | $13.00 | 240 | — | — |
| 2010-06-01 | $13.55 | $13.55 | 0 | — | — |
| 2010-05-28 | $13.55 | $13.55 | 1,800 | — | — |
| 2010-05-27 | $13.85 | $13.85 | 280 | — | — |
| 2010-05-26 | $13.00 | $13.00 | 560 | — | — |
| 2010-05-25 | $11.75 | $11.75 | 980 | — | — |
| 2010-05-24 | $12.50 | $12.50 | 3,060 | — | — |
| 2010-05-21 | $13.00 | $13.00 | 5,500 | — | — |
| 2010-05-20 | $14.45 | $14.45 | 260 | — | — |
| 2010-05-19 | $15.20 | $15.20 | 15,520 | — | — |
| 2010-05-18 | $14.20 | $14.20 | 2,860 | — | — |
| 2010-05-17 | $14.20 | $14.20 | 880 | — | — |
| 2010-05-14 | $12.30 | $12.30 | 1,580 | — | — |
| 2010-05-13 | $15.00 | $15.00 | 2,540 | — | — |