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
- 2010-04-22 to 2026-08-27
- 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 |
|---|---|---|---|
| 2010-12-31 | $12.90 | $12.90 | 200 |
| 2010-12-30 | $12.80 | $12.80 | 0 |
| 2010-12-29 | $12.80 | $12.80 | 400 |
| 2010-12-28 | $12.66 | $12.66 | 1,000 |
| 2010-12-27 | $12.57 | $12.57 | 0 |
| 2010-12-23 | $12.57 | $12.57 | 1,400 |
| 2010-12-22 | $12.54 | $12.54 | 1,200 |
| 2010-12-21 | $12.69 | $12.69 | 100 |
| 2010-12-20 | $12.60 | $12.60 | 2,400 |
| 2010-12-17 | $12.85 | $12.85 | 500 |
| 2010-12-16 | $13.01 | $13.01 | 100 |
| 2010-12-15 | $13.10 | $13.10 | 300 |
| 2010-12-14 | $13.10 | $13.10 | 0 |
| 2010-12-13 | $13.10 | $13.10 | 300 |
| 2010-12-10 | $13.01 | $13.01 | 200 |
| 2010-12-09 | $13.15 | $13.15 | 5,700 |
| 2010-12-08 | $13.02 | $13.02 | 0 |
| 2010-12-07 | $13.02 | $13.02 | 4,100 |
| 2010-12-06 | $12.95 | $12.95 | 4,000 |
| 2010-12-03 | $13.16 | $13.16 | 0 |
| 2010-12-02 | $13.16 | $13.16 | 0 |
| 2010-12-01 | $13.16 | $13.16 | 0 |
| 2010-11-30 | $13.16 | $13.16 | 0 |
| 2010-11-29 | $13.16 | $13.16 | 0 |
| 2010-11-26 | $13.16 | $13.16 | 0 |
| 2010-11-24 | $13.16 | $13.16 | 350,400 |
| 2010-11-23 | $13.91 | $13.91 | 0 |
| 2010-11-22 | $13.91 | $13.91 | 0 |
| 2010-11-19 | $13.91 | $13.91 | 0 |
| 2010-11-18 | $13.91 | $13.91 | 600 |
| 2010-11-17 | $13.61 | $13.61 | 1,800 |
| 2010-11-16 | $13.76 | $13.76 | 200 |
| 2010-11-15 | $13.95 | $13.95 | 0 |
| 2010-11-12 | $13.95 | $13.95 | 0 |
| 2010-11-11 | $13.95 | $13.95 | 1,900 |
| 2010-11-10 | $14.07 | $14.07 | 100 |
| 2010-11-09 | $14.13 | $14.13 | 700 |
| 2010-11-08 | $14.17 | $14.17 | 455,300 |
| 2010-11-05 | $14.25 | $14.25 | 19,000 |
| 2010-11-04 | $14.60 | $14.60 | 0 |
| 2010-11-03 | $14.60 | $14.60 | 8,100 |
| 2010-11-02 | $14.70 | $14.70 | 300 |
| 2010-11-01 | $14.66 | $14.66 | 900 |
| 2010-10-29 | $14.30 | $14.30 | 500 |
| 2010-10-28 | $14.39 | $14.39 | 900 |
| 2010-10-27 | $14.08 | $14.08 | 0 |
| 2010-10-26 | $14.08 | $14.08 | 200 |
| 2010-10-25 | $14.18 | $14.18 | 200 |
| 2010-10-22 | $14.05 | $14.05 | 1,200 |
| 2010-10-21 | $14.10 | $14.10 | 1,400 |
| 2010-10-20 | $13.98 | $13.98 | 146,900 |
| 2010-10-19 | $13.80 | $13.80 | 200 |
| 2010-10-18 | $13.90 | $13.90 | 200 |
| 2010-10-15 | $14.10 | $14.10 | 2,500 |
| 2010-10-14 | $14.04 | $14.04 | 400,000 |
| 2010-10-13 | $13.75 | $13.75 | 0 |
| 2010-10-12 | $13.75 | $13.75 | 3,000 |
| 2010-10-11 | $13.93 | $13.93 | 0 |
| 2010-10-08 | $13.93 | $13.93 | 0 |
| 2010-10-07 | $13.93 | $13.93 | 0 |
| 2010-10-06 | $13.93 | $13.93 | 0 |
| 2010-10-05 | $13.93 | $13.93 | 400,000 |
| 2010-10-04 | $13.77 | $13.77 | 61,700 |
| 2010-10-01 | $13.80 | $13.80 | 0 |
| 2010-09-30 | $13.80 | $13.80 | 100 |
| 2010-09-29 | $13.67 | $13.67 | 2,700 |
| 2010-09-28 | $13.70 | $13.70 | 2,600 |
| 2010-09-27 | $13.60 | $13.60 | 500 |
| 2010-09-24 | $13.70 | $13.70 | 400 |
| 2010-09-23 | $13.49 | $13.49 | 1,900 |
| 2010-09-22 | $13.60 | $13.60 | 1,400 |
| 2010-09-21 | $13.53 | $13.53 | 0 |
| 2010-09-20 | $13.53 | $13.53 | 0 |
| 2010-09-17 | $13.53 | $13.53 | 200 |
| 2010-09-16 | $13.50 | $13.50 | 0 |
| 2010-09-15 | $13.50 | $13.50 | 4,400 |
| 2010-09-14 | $13.50 | $13.50 | 4,200 |
| 2010-09-13 | $13.25 | $13.25 | 300 |
| 2010-09-10 | $13.11 | $13.11 | 0 |
| 2010-09-09 | $13.11 | $13.11 | 0 |
| 2010-09-08 | $13.11 | $13.11 | 800 |
| 2010-09-07 | $13.17 | $13.17 | 603,000 |
| 2010-09-03 | $13.53 | $13.53 | 0 |
| 2010-09-02 | $13.53 | $13.53 | 2,000 |
| 2010-09-01 | $13.00 | $13.00 | 0 |
| 2010-08-31 | $13.00 | $13.00 | 0 |
| 2010-08-30 | $13.00 | $13.00 | 0 |
| 2010-08-27 | $13.00 | $13.00 | 0 |
| 2010-08-26 | $13.00 | $13.00 | 600 |
| 2010-08-25 | $12.95 | $12.95 | 0 |
| 2010-08-24 | $12.95 | $12.95 | 62,300 |
| 2010-08-23 | $12.90 | $12.90 | 0 |
| 2010-08-20 | $12.90 | $12.90 | 0 |
| 2010-08-19 | $12.90 | $12.90 | 2,000 |
| 2010-08-18 | $13.80 | $13.80 | 0 |
| 2010-08-17 | $13.80 | $13.80 | 0 |
| 2010-08-16 | $13.80 | $13.80 | 2,000 |
| 2010-08-13 | $13.32 | $13.32 | 200 |
| 2010-08-12 | $13.60 | $13.60 | 0 |
| 2010-08-11 | $13.60 | $13.60 | 0 |
| 2010-08-10 | $13.60 | $13.60 | 0 |
| 2010-08-09 | $13.60 | $13.60 | 3,900 |
| 2010-08-06 | $13.85 | $13.85 | 0 |
| 2010-08-05 | $13.85 | $13.85 | 0 |
| 2010-08-04 | $13.85 | $13.85 | 400 |
| 2010-08-03 | $13.70 | $13.70 | 0 |
| 2010-08-02 | $13.70 | $13.70 | 0 |
| 2010-07-30 | $13.70 | $13.70 | 0 |
| 2010-07-29 | $13.70 | $13.70 | 100 |
| 2010-07-28 | $13.20 | $13.20 | 0 |
| 2010-07-27 | $13.20 | $13.20 | 0 |
| 2010-07-26 | $13.20 | $13.20 | 0 |
| 2010-07-23 | $13.20 | $13.20 | 700 |
| 2010-07-22 | $12.91 | $12.91 | 0 |
| 2010-07-21 | $12.91 | $12.91 | 6,000 |
| 2010-07-20 | $13.30 | $13.30 | 0 |
| 2010-07-19 | $13.30 | $13.30 | 0 |
| 2010-07-16 | $13.30 | $13.30 | 200 |
| 2010-07-15 | $12.80 | $12.80 | 0 |
| 2010-07-14 | $12.80 | $12.80 | 600,000 |
| 2010-07-13 | $12.58 | $12.58 | 0 |
| 2010-07-12 | $12.58 | $12.58 | 0 |
| 2010-07-09 | $12.58 | $12.58 | 610,000 |
| 2010-07-08 | $12.50 | $12.50 | 3,000 |
| 2010-07-07 | $12.44 | $12.44 | 35,000 |
| 2010-07-06 | $12.30 | $12.30 | 800 |
| 2010-07-02 | $12.00 | $12.00 | 2,000 |
| 2010-07-01 | $12.25 | $12.25 | 800 |
| 2010-06-30 | $11.95 | $11.95 | 0 |
| 2010-06-29 | $11.95 | $11.95 | 200 |
| 2010-06-28 | $12.00 | $12.00 | 0 |
| 2010-06-25 | $12.00 | $12.00 | 0 |
| 2010-06-24 | $12.00 | $12.00 | 200 |
| 2010-06-23 | $12.00 | $12.00 | 0 |
| 2010-06-22 | $12.00 | $12.00 | 200 |
| 2010-06-21 | $12.05 | $12.05 | 2,200 |
| 2010-06-18 | $10.80 | $10.80 | 0 |
| 2010-06-17 | $10.80 | $10.80 | 0 |
| 2010-06-16 | $10.80 | $10.80 | 0 |
| 2010-06-15 | $10.80 | $10.80 | 0 |
| 2010-06-14 | $10.80 | $10.80 | 0 |
| 2010-06-11 | $10.80 | $10.80 | 0 |
| 2010-06-10 | $10.80 | $10.80 | 0 |
| 2010-06-09 | $10.80 | $10.80 | 0 |
| 2010-06-08 | $10.80 | $10.80 | 0 |
| 2010-06-07 | $10.80 | $10.80 | 0 |
| 2010-06-04 | $10.80 | $10.80 | 0 |
| 2010-06-03 | $10.80 | $10.80 | 0 |
| 2010-06-02 | $10.80 | $10.80 | 0 |
| 2010-06-01 | $10.80 | $10.80 | 75,000 |
| 2010-05-28 | $10.80 | $10.80 | 0 |
| 2010-05-27 | $10.80 | $10.80 | 0 |
| 2010-05-26 | $10.80 | $10.80 | 5,200 |
| 2010-05-25 | $11.05 | $11.05 | 0 |
| 2010-05-24 | $11.05 | $11.05 | 2,200 |
| 2010-05-21 | $10.95 | $10.95 | 200 |
| 2010-05-20 | $10.85 | $10.85 | 400 |
| 2010-05-19 | $11.40 | $11.40 | 0 |
| 2010-05-18 | $11.40 | $11.40 | 0 |
| 2010-05-17 | $11.40 | $11.40 | 0 |
| 2010-05-14 | $11.40 | $11.40 | 0 |
| 2010-05-13 | $11.40 | $11.40 | 200 |
| 2010-05-12 | $11.00 | $11.00 | 0 |
| 2010-05-11 | $11.00 | $11.00 | 1,600 |
| 2010-05-10 | $11.40 | $11.40 | 201,500 |
| 2010-05-07 | $12.80 | $12.80 | 0 |
| 2010-05-06 | $12.80 | $12.80 | 0 |
| 2010-05-05 | $12.80 | $12.80 | 0 |
| 2010-05-04 | $12.80 | $12.80 | 0 |
| 2010-05-03 | $12.80 | $12.80 | 0 |
| 2010-04-30 | $12.80 | $12.80 | 0 |
| 2010-04-29 | $12.80 | $12.80 | 400 |
| 2010-04-28 | $13.00 | $13.00 | 0 |
| 2010-04-27 | $13.00 | $13.00 | 2,700 |
| 2010-04-26 | $13.23 | $13.23 | 35,200 |
| 2010-04-23 | $13.53 | $13.53 | 0 |
| 2010-04-22 | $13.53 | $13.53 | 0 |