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
- 2010-01-05 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 | $13.75 | $13.75 | 200 | — | — |
| 2010-12-30 | $13.20 | $13.20 | 2,760 | — | — |
| 2010-12-29 | $12.20 | $12.20 | 540 | — | — |
| 2010-12-28 | $11.50 | $11.50 | 0 | — | — |
| 2010-12-27 | $11.50 | $11.50 | 0 | — | — |
| 2010-12-23 | $11.50 | $11.50 | 1,000 | — | — |
| 2010-12-22 | $11.10 | $11.10 | 0 | — | — |
| 2010-12-21 | $11.10 | $11.10 | 0 | — | — |
| 2010-12-20 | $11.10 | $11.10 | 4,700 | — | — |
| 2010-12-17 | $11.60 | $11.60 | 1,220 | — | — |
| 2010-12-16 | $11.65 | $11.65 | 0 | — | — |
| 2010-12-15 | $11.65 | $11.65 | 520 | — | — |
| 2010-12-14 | $11.30 | $11.30 | 700 | — | — |
| 2010-12-13 | $11.20 | $11.20 | 1,300 | — | — |
| 2010-12-10 | $11.60 | $11.60 | 0 | — | — |
| 2010-12-09 | $11.60 | $11.60 | 1,120 | — | — |
| 2010-12-08 | $11.00 | $11.00 | 3,540 | — | — |
| 2010-12-07 | $11.00 | $11.00 | 9,920 | — | — |
| 2010-12-06 | $12.05 | $12.05 | 180 | — | — |
| 2010-12-03 | $12.20 | $12.20 | 2,220 | — | — |
| 2010-12-02 | $13.00 | $13.00 | 880 | — | — |
| 2010-12-01 | $12.65 | $12.65 | 0 | — | — |
| 2010-11-30 | $12.65 | $12.65 | 4,080 | — | — |
| 2010-11-29 | $13.00 | $13.00 | 200 | — | — |
| 2010-11-26 | $13.55 | $13.55 | 80 | — | — |
| 2010-11-24 | $12.80 | $12.80 | 260 | — | — |
| 2010-11-23 | $12.95 | $12.95 | 400 | — | — |
| 2010-11-22 | $13.90 | $13.90 | 20 | — | — |
| 2010-11-19 | $14.30 | $14.30 | 0 | — | — |
| 2010-11-18 | $14.30 | $14.30 | 560 | — | — |
| 2010-11-17 | $13.10 | $13.10 | 20 | — | — |
| 2010-11-16 | $12.50 | $12.50 | 380 | — | — |
| 2010-11-15 | $13.30 | $13.30 | 0 | — | — |
| 2010-11-12 | $13.30 | $13.30 | 0 | — | — |
| 2010-11-11 | $13.30 | $13.30 | 540 | — | — |
| 2010-11-10 | $13.50 | $13.50 | 320 | — | — |
| 2010-11-09 | $14.25 | $14.25 | 800 | — | — |
| 2010-11-08 | $14.80 | $14.80 | 0 | — | — |
| 2010-11-05 | $14.80 | $14.80 | 400 | — | — |
| 2010-11-04 | $15.15 | $15.15 | 0 | — | — |
| 2010-11-03 | $15.15 | $15.15 | 0 | — | — |
| 2010-11-02 | $15.15 | $15.15 | 0 | — | — |
| 2010-11-01 | $15.15 | $15.15 | 0 | — | — |
| 2010-10-29 | $15.15 | $15.15 | 120 | — | — |
| 2010-10-28 | $14.65 | $14.65 | 2,460 | — | — |
| 2010-10-27 | $15.10 | $15.10 | 60 | — | — |
| 2010-10-26 | $15.00 | $15.00 | 2,560 | — | — |
| 2010-10-25 | $15.20 | $15.20 | 0 | — | — |
| 2010-10-22 | $15.20 | $15.20 | 60 | — | — |
| 2010-10-21 | $15.15 | $15.15 | 740 | — | — |
| 2010-10-20 | $15.45 | $15.45 | 0 | — | — |
| 2010-10-19 | $15.45 | $15.45 | 40 | — | — |
| 2010-10-18 | $15.90 | $15.90 | 700 | — | — |
| 2010-10-15 | $16.15 | $16.15 | 940 | — | — |
| 2010-10-14 | $16.45 | $16.45 | 0 | — | — |
| 2010-10-13 | $16.45 | $16.45 | 140 | — | — |
| 2010-10-12 | $17.75 | $17.75 | 0 | — | — |
| 2010-10-11 | $17.75 | $17.75 | 0 | — | — |
| 2010-10-08 | $17.75 | $17.75 | 80 | — | — |
| 2010-10-07 | $17.60 | $17.60 | 440 | — | — |
| 2010-10-06 | $17.10 | $17.10 | 260 | — | — |
| 2010-10-05 | $17.50 | $17.50 | 1,140 | — | — |
| 2010-10-04 | $16.70 | $16.70 | 20 | — | — |
| 2010-10-01 | $16.85 | $16.85 | 840 | — | — |
| 2010-09-30 | $16.20 | $16.20 | 0 | — | — |
| 2010-09-29 | $16.20 | $16.20 | 1,960 | — | — |
| 2010-09-28 | $16.20 | $16.20 | 700 | — | — |
| 2010-09-27 | $16.10 | $16.10 | 200 | — | — |
| 2010-09-24 | $16.45 | $16.45 | 520 | — | — |
| 2010-09-23 | $15.55 | $15.55 | 60 | — | — |
| 2010-09-22 | $16.05 | $16.05 | 200 | — | — |
| 2010-09-21 | $17.45 | $17.45 | 0 | — | — |
| 2010-09-20 | $17.45 | $17.45 | 0 | — | — |
| 2010-09-17 | $17.45 | $17.45 | 0 | — | — |
| 2010-09-16 | $17.45 | $17.45 | 0 | — | — |
| 2010-09-15 | $17.45 | $17.45 | 0 | — | — |
| 2010-09-14 | $17.45 | $17.45 | 720 | — | — |
| 2010-09-13 | $18.50 | $18.50 | 440 | — | — |
| 2010-09-10 | $16.70 | $16.70 | 1,840 | — | — |
| 2010-09-09 | $15.00 | $15.00 | 1,480 | — | — |
| 2010-09-08 | $14.30 | $14.30 | 60 | — | — |
| 2010-09-07 | $14.80 | $14.80 | 200 | — | — |
| 2010-09-03 | $14.90 | $14.90 | 6,320 | — | — |
| 2010-09-02 | $14.55 | $14.55 | 0 | — | — |
| 2010-09-01 | $14.55 | $14.55 | 200 | — | — |
| 2010-08-31 | $14.35 | $14.35 | 200 | — | — |
| 2010-08-30 | $14.90 | $14.90 | 0 | — | — |
| 2010-08-27 | $14.90 | $14.90 | 20 | — | — |
| 2010-08-26 | $14.65 | $14.65 | 1,200 | — | — |
| 2010-08-25 | $14.35 | $14.35 | 900 | — | — |
| 2010-08-24 | $13.95 | $13.95 | 220 | — | — |
| 2010-08-23 | $14.25 | $14.25 | 400 | — | — |
| 2010-08-20 | $15.50 | $15.50 | 0 | — | — |
| 2010-08-19 | $15.50 | $15.50 | 0 | — | — |
| 2010-08-18 | $15.50 | $15.50 | 0 | — | — |
| 2010-08-17 | $15.50 | $15.50 | 700 | — | — |
| 2010-08-16 | $15.00 | $15.00 | 2,000 | — | — |
| 2010-08-13 | $14.95 | $14.95 | 2,740 | — | — |
| 2010-08-12 | $14.95 | $14.95 | 980 | — | — |
| 2010-08-11 | $14.10 | $14.10 | 8,280 | — | — |
| 2010-08-10 | $14.55 | $14.55 | 1,100 | — | — |
| 2010-08-09 | $14.70 | $14.70 | 700 | — | — |
| 2010-08-06 | $14.50 | $14.50 | 1,220 | — | — |
| 2010-08-05 | $14.50 | $14.50 | 26,860 | — | — |
| 2010-08-04 | $13.45 | $13.45 | 7,260 | — | — |
| 2010-08-03 | $12.30 | $12.30 | 21,440 | — | — |
| 2010-08-02 | $11.85 | $11.85 | 0 | — | — |
| 2010-07-30 | $11.85 | $11.85 | 100 | — | — |
| 2010-07-29 | $11.90 | $11.90 | 880 | — | — |
| 2010-07-28 | $10.65 | $10.65 | 1,320 | — | — |
| 2010-07-27 | $10.65 | $10.65 | 100 | — | — |
| 2010-07-26 | $11.95 | $11.95 | 720 | — | — |
| 2010-07-23 | $11.90 | $11.90 | 3,100 | — | — |
| 2010-07-22 | $12.00 | $12.00 | 400 | — | — |
| 2010-07-21 | $12.50 | $12.50 | 260 | — | — |
| 2010-07-20 | $12.80 | $12.80 | 0 | — | — |
| 2010-07-19 | $12.80 | $12.80 | 700 | — | — |
| 2010-07-16 | $13.50 | $13.50 | 200 | — | — |
| 2010-07-15 | $13.25 | $13.25 | 1,800 | — | — |
| 2010-07-14 | $13.65 | $13.65 | 1,000 | — | — |
| 2010-07-13 | $13.75 | $13.75 | 0 | — | — |
| 2010-07-12 | $13.75 | $13.75 | 0 | — | — |
| 2010-07-09 | $13.75 | $13.75 | 200 | — | — |
| 2010-07-08 | $13.85 | $13.85 | 1,580 | — | — |
| 2010-07-07 | $13.25 | $13.25 | 120 | — | — |
| 2010-07-06 | $13.05 | $13.05 | 3,280 | — | — |
| 2010-07-02 | $13.95 | $13.95 | 4,000 | — | — |
| 2010-07-01 | $14.60 | $14.60 | 0 | — | — |
| 2010-06-30 | $14.60 | $14.60 | 0 | — | — |
| 2010-06-29 | $14.60 | $14.60 | 2,620 | — | — |
| 2010-06-28 | $15.55 | $15.55 | 300 | — | — |
| 2010-06-25 | $15.75 | $15.75 | 2,720 | — | — |
| 2010-06-24 | $17.15 | $17.15 | 0 | — | — |
| 2010-06-23 | $17.15 | $17.15 | 0 | — | — |
| 2010-06-22 | $17.15 | $17.15 | 1,620 | — | — |
| 2010-06-21 | $16.50 | $16.50 | 60 | — | — |
| 2010-06-18 | $16.15 | $16.15 | 0 | — | — |
| 2010-06-17 | $16.15 | $16.15 | 0 | — | — |
| 2010-06-16 | $16.15 | $16.15 | 0 | — | — |
| 2010-06-15 | $16.15 | $16.15 | 160 | — | — |
| 2010-06-14 | $16.00 | $16.00 | 60 | — | — |
| 2010-06-11 | $15.45 | $15.45 | 2,580 | — | — |
| 2010-06-10 | $15.25 | $15.25 | 380 | — | — |
| 2010-06-09 | $16.55 | $16.55 | 0 | — | — |
| 2010-06-08 | $16.55 | $16.55 | 0 | — | — |
| 2010-06-07 | $16.55 | $16.55 | 0 | — | — |
| 2010-06-04 | $16.55 | $16.55 | 1,280 | — | — |
| 2010-06-03 | $16.75 | $16.75 | 180 | — | — |
| 2010-06-02 | $16.75 | $16.75 | 0 | — | — |
| 2010-06-01 | $16.75 | $16.75 | 80 | — | — |
| 2010-05-28 | $16.70 | $16.70 | 2,020 | — | — |
| 2010-05-27 | $16.85 | $16.85 | 700 | — | — |
| 2010-05-26 | $16.95 | $16.95 | 420 | — | — |
| 2010-05-25 | $16.15 | $16.15 | 1,080 | — | — |
| 2010-05-24 | $16.75 | $16.75 | 0 | — | — |
| 2010-05-21 | $16.75 | $16.75 | 1,040 | — | — |
| 2010-05-20 | $15.00 | $15.00 | 1,360 | — | — |
| 2010-05-19 | $16.05 | $16.05 | 740 | — | — |
| 2010-05-18 | $17.50 | $17.50 | 80 | — | — |
| 2010-05-17 | $17.45 | $17.45 | 7,380 | — | — |
| 2010-05-14 | $19.65 | $19.65 | 0 | — | — |
| 2010-05-13 | $19.65 | $19.65 | 10,400 | — | — |
| 2010-05-12 | $18.55 | $18.55 | 17,760 | — | — |
| 2010-05-11 | $18.85 | $18.85 | 1,820 | — | — |
| 2010-05-10 | $18.00 | $18.00 | 1,700 | — | — |
| 2010-05-07 | $17.30 | $17.30 | 740 | — | — |
| 2010-05-06 | $16.50 | $16.50 | 3,920 | — | — |
| 2010-05-05 | $17.65 | $17.65 | 540 | — | — |
| 2010-05-04 | $18.25 | $18.25 | 460 | — | — |
| 2010-05-03 | $19.00 | $19.00 | 2,140 | — | — |
| 2010-04-30 | $19.85 | $19.85 | 0 | — | — |
| 2010-04-29 | $19.85 | $19.85 | 2,540 | — | — |
| 2010-04-28 | $19.00 | $19.00 | 1,320 | — | — |
| 2010-04-27 | $18.90 | $18.90 | 1,380 | — | — |
| 2010-04-26 | $20.10 | $20.10 | 5,760 | — | — |
| 2010-04-23 | $21.30 | $21.30 | 9,940 | — | — |
| 2010-04-22 | $18.80 | $18.80 | 2,660 | — | — |
| 2010-04-21 | $17.45 | $17.45 | 4,080 | — | — |
| 2010-04-20 | $16.45 | $16.45 | 700 | — | — |
| 2010-04-19 | $14.55 | $14.55 | 3,760 | — | — |
| 2010-04-16 | $13.95 | $13.95 | 4,180 | — | — |
| 2010-04-15 | $12.00 | $12.00 | 12,260 | — | — |
| 2010-04-14 | $13.15 | $13.15 | 1,960 | — | — |
| 2010-04-13 | $13.75 | $13.75 | 2,180 | — | — |
| 2010-04-12 | $13.80 | $13.80 | 4,600 | — | — |
| 2010-04-09 | $13.95 | $13.95 | 20 | — | — |
| 2010-04-08 | $14.15 | $14.15 | 12,140 | — | — |
| 2010-04-07 | $14.90 | $14.90 | 3,100 | — | — |
| 2010-04-06 | $15.00 | $15.00 | 15,720 | — | — |
| 2010-04-05 | $14.95 | $14.95 | 7,340 | — | — |
| 2010-04-01 | $16.70 | $16.70 | 4,160 | — | — |
| 2010-03-31 | $16.55 | $16.55 | 11,620 | — | — |
| 2010-03-30 | $16.60 | $16.60 | 21,600 | — | — |
| 2010-03-29 | $12.20 | $12.20 | 18,740 | — | — |
| 2010-03-26 | $10.80 | $10.80 | 4,980 | — | — |
| 2010-03-25 | $8.45 | $8.45 | 5,820 | — | — |
| 2010-03-24 | $10.20 | $10.20 | 33,260 | — | — |
| 2010-03-23 | $5.85 | $5.85 | 18,320 | — | — |
| 2010-03-22 | $5.45 | $5.45 | 6,320 | — | — |
| 2010-03-19 | $4.65 | $4.65 | 600 | — | — |
| 2010-03-18 | $4.45 | $4.45 | 3,720 | — | — |
| 2010-03-17 | $4.05 | $4.05 | 0 | — | — |
| 2010-03-16 | $4.05 | $4.05 | 1,000 | — | — |
| 2010-03-15 | $3.85 | $3.85 | 0 | — | — |
| 2010-03-12 | $3.85 | $3.85 | 0 | — | — |
| 2010-03-11 | $3.85 | $3.85 | 120 | — | — |
| 2010-03-10 | $3.70 | $3.70 | 0 | — | — |
| 2010-03-09 | $3.70 | $3.70 | 0 | — | — |
| 2010-03-08 | $3.70 | $3.70 | 0 | — | — |
| 2010-03-05 | $3.70 | $3.70 | 240 | — | — |
| 2010-03-04 | $3.60 | $3.60 | 3,000 | — | — |
| 2010-03-03 | $3.70 | $3.70 | 2,000 | — | — |
| 2010-03-02 | $3.75 | $3.75 | 1,000 | — | — |
| 2010-03-01 | $3.65 | $3.65 | 1,400 | — | — |
| 2010-02-26 | $3.50 | $3.50 | 0 | — | — |
| 2010-02-25 | $3.50 | $3.50 | 60 | — | — |
| 2010-02-24 | $3.60 | $3.60 | 100 | — | — |
| 2010-02-23 | $3.70 | $3.70 | 400 | — | — |
| 2010-02-22 | $3.65 | $3.65 | 400 | — | — |
| 2010-02-19 | $3.70 | $3.70 | 1,000 | — | — |
| 2010-02-18 | $3.90 | $3.90 | 0 | — | — |
| 2010-02-17 | $3.90 | $3.90 | 0 | — | — |
| 2010-02-16 | $3.90 | $3.90 | 800 | — | — |
| 2010-02-12 | $3.65 | $3.65 | 1,800 | — | — |
| 2010-02-11 | $3.70 | $3.70 | 1,000 | — | — |
| 2010-02-10 | $3.65 | $3.65 | 200 | — | — |
| 2010-02-09 | $3.65 | $3.65 | 400 | — | — |
| 2010-02-08 | $3.50 | $3.50 | 0 | — | — |
| 2010-02-05 | $3.50 | $3.50 | 140 | — | — |
| 2010-02-04 | $3.60 | $3.60 | 0 | — | — |
| 2010-02-03 | $3.60 | $3.60 | 0 | — | — |
| 2010-02-02 | $3.60 | $3.60 | 0 | — | — |
| 2010-02-01 | $3.60 | $3.60 | 0 | — | — |
| 2010-01-29 | $3.60 | $3.60 | 0 | — | — |
| 2010-01-28 | $3.60 | $3.60 | 420 | — | — |
| 2010-01-27 | $3.75 | $3.75 | 0 | — | — |
| 2010-01-26 | $3.75 | $3.75 | 40 | — | — |
| 2010-01-25 | $3.75 | $3.75 | 2,640 | — | — |
| 2010-01-22 | $3.80 | $3.80 | 0 | — | — |
| 2010-01-21 | $3.80 | $3.80 | 600 | — | — |
| 2010-01-20 | $3.90 | $3.90 | 4,300 | — | — |
| 2010-01-19 | $3.85 | $3.85 | 9,900 | — | — |
| 2010-01-15 | $4.10 | $4.10 | 7,800 | — | — |
| 2010-01-14 | $4.25 | $4.25 | 800 | — | — |
| 2010-01-13 | $4.20 | $4.20 | 660 | — | — |
| 2010-01-12 | $4.15 | $4.15 | 0 | — | — |
| 2010-01-11 | $4.15 | $4.15 | 80 | — | — |
| 2010-01-08 | $3.90 | $3.90 | 3,540 | — | — |
| 2010-01-07 | $4.15 | $4.15 | 0 | — | — |
| 2010-01-06 | $4.15 | $4.15 | 2,700 | — | — |
| 2010-01-05 | $3.95 | $3.95 | 680 | — | — |