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
- 2010-06-07 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 | $9.29 | $9.29 | 183 |
| 2010-12-30 | $9.36 | $9.36 | 0 |
| 2010-12-29 | $9.36 | $9.36 | 0 |
| 2010-12-28 | $9.36 | $9.36 | 0 |
| 2010-12-27 | $9.36 | $9.36 | 1,374 |
| 2010-12-23 | $9.24 | $9.24 | 0 |
| 2010-12-22 | $9.24 | $9.24 | 0 |
| 2010-12-21 | $9.24 | $9.24 | 0 |
| 2010-12-20 | $9.24 | $9.24 | 0 |
| 2010-12-17 | $9.24 | $9.24 | 228,817 |
| 2010-12-16 | $9.32 | $9.32 | 641 |
| 2010-12-15 | $9.61 | $9.61 | 0 |
| 2010-12-14 | $9.61 | $9.61 | 0 |
| 2010-12-13 | $9.61 | $9.61 | 275 |
| 2010-12-10 | $9.33 | $9.33 | 366 |
| 2010-12-09 | $9.99 | $9.99 | 0 |
| 2010-12-08 | $9.99 | $9.99 | 0 |
| 2010-12-07 | $9.99 | $9.99 | 0 |
| 2010-12-06 | $9.99 | $9.99 | 0 |
| 2010-12-03 | $9.99 | $9.99 | 0 |
| 2010-12-02 | $9.99 | $9.99 | 0 |
| 2010-12-01 | $9.99 | $9.99 | 0 |
| 2010-11-30 | $9.99 | $9.99 | 0 |
| 2010-11-29 | $9.99 | $9.99 | 0 |
| 2010-11-26 | $9.99 | $9.99 | 0 |
| 2010-11-24 | $9.99 | $9.99 | 0 |
| 2010-11-23 | $9.99 | $9.99 | 0 |
| 2010-11-22 | $9.99 | $9.99 | 366 |
| 2010-11-19 | $10.46 | $10.46 | 0 |
| 2010-11-18 | $10.46 | $10.46 | 0 |
| 2010-11-17 | $10.46 | $10.46 | 0 |
| 2010-11-16 | $10.46 | $10.46 | 0 |
| 2010-11-15 | $10.46 | $10.46 | 641 |
| 2010-11-12 | $10.31 | $10.31 | 183 |
| 2010-11-11 | $10.31 | $10.31 | 0 |
| 2010-11-10 | $10.31 | $10.31 | 0 |
| 2010-11-09 | $10.31 | $10.31 | 0 |
| 2010-11-08 | $10.31 | $10.31 | 0 |
| 2010-11-05 | $10.31 | $10.31 | 14,198 |
| 2010-11-04 | $10.22 | $10.22 | 0 |
| 2010-11-03 | $10.22 | $10.22 | 366 |
| 2010-11-02 | $10.28 | $10.28 | 733 |
| 2010-11-01 | $9.91 | $9.91 | 0 |
| 2010-10-29 | $9.91 | $9.91 | 0 |
| 2010-10-28 | $9.91 | $9.91 | 0 |
| 2010-10-27 | $9.91 | $9.91 | 0 |
| 2010-10-26 | $9.91 | $9.91 | 0 |
| 2010-10-25 | $9.91 | $9.91 | 183 |
| 2010-10-22 | $9.91 | $9.91 | 183 |
| 2010-10-21 | $10.04 | $10.04 | 1,282 |
| 2010-10-20 | $9.99 | $9.99 | 0 |
| 2010-10-19 | $9.99 | $9.99 | 0 |
| 2010-10-18 | $9.99 | $9.99 | 366 |
| 2010-10-15 | $9.93 | $9.93 | 0 |
| 2010-10-14 | $9.93 | $9.93 | 824 |
| 2010-10-13 | $9.93 | $9.93 | 0 |
| 2010-10-12 | $9.93 | $9.93 | 17,129 |
| 2010-10-11 | $9.68 | $9.68 | 0 |
| 2010-10-08 | $9.68 | $9.68 | 0 |
| 2010-10-07 | $9.68 | $9.68 | 458 |
| 2010-10-06 | $9.43 | $9.43 | 0 |
| 2010-10-05 | $9.43 | $9.43 | 0 |
| 2010-10-04 | $9.43 | $9.43 | 550 |
| 2010-10-01 | $9.33 | $9.33 | 0 |
| 2010-09-30 | $9.33 | $9.33 | 0 |
| 2010-09-29 | $9.33 | $9.33 | 0 |
| 2010-09-28 | $9.33 | $9.33 | 0 |
| 2010-09-27 | $9.33 | $9.33 | 0 |
| 2010-09-24 | $9.33 | $9.33 | 550 |
| 2010-09-23 | $9.44 | $9.44 | 0 |
| 2010-09-22 | $9.44 | $9.44 | 0 |
| 2010-09-21 | $9.44 | $9.44 | 0 |
| 2010-09-20 | $9.44 | $9.44 | 0 |
| 2010-09-17 | $9.44 | $9.44 | 0 |
| 2010-09-16 | $9.44 | $9.44 | 0 |
| 2010-09-15 | $9.44 | $9.44 | 0 |
| 2010-09-14 | $9.44 | $9.44 | 229,275 |
| 2010-09-13 | $9.17 | $9.17 | 0 |
| 2010-09-10 | $9.17 | $9.17 | 0 |
| 2010-09-09 | $9.17 | $9.17 | 0 |
| 2010-09-08 | $9.17 | $9.17 | 1,008 |
| 2010-09-07 | $9.15 | $9.15 | 0 |
| 2010-09-03 | $9.15 | $9.15 | 0 |
| 2010-09-02 | $9.15 | $9.15 | 275 |
| 2010-09-01 | $9.01 | $9.01 | 0 |
| 2010-08-31 | $9.01 | $9.01 | 0 |
| 2010-08-30 | $9.01 | $9.01 | 0 |
| 2010-08-27 | $9.01 | $9.01 | 0 |
| 2010-08-26 | $9.01 | $9.01 | 183 |
| 2010-08-25 | $9.06 | $9.06 | 0 |
| 2010-08-24 | $9.06 | $9.06 | 0 |
| 2010-08-23 | $9.06 | $9.06 | 0 |
| 2010-08-20 | $9.06 | $9.06 | 0 |
| 2010-08-19 | $9.06 | $9.06 | 0 |
| 2010-08-18 | $9.06 | $9.06 | 550 |
| 2010-08-17 | $9.07 | $9.07 | 0 |
| 2010-08-16 | $9.07 | $9.07 | 0 |
| 2010-08-13 | $9.07 | $9.07 | 0 |
| 2010-08-12 | $9.07 | $9.07 | 275 |
| 2010-08-11 | $9.50 | $9.50 | 0 |
| 2010-08-10 | $9.50 | $9.50 | 0 |
| 2010-08-09 | $9.50 | $9.50 | 1,649 |
| 2010-08-06 | $9.22 | $9.22 | 0 |
| 2010-08-05 | $9.22 | $9.22 | 0 |
| 2010-08-04 | $9.22 | $9.22 | 73,280 |
| 2010-08-03 | $9.13 | $9.13 | 0 |
| 2010-08-02 | $9.13 | $9.13 | 42,228 |
| 2010-07-30 | $8.68 | $8.68 | 0 |
| 2010-07-29 | $8.68 | $8.68 | 0 |
| 2010-07-28 | $8.68 | $8.68 | 1,557 |
| 2010-07-27 | $8.62 | $8.62 | 1,191 |
| 2010-07-26 | $8.62 | $8.62 | 641 |
| 2010-07-23 | $8.29 | $8.29 | 0 |
| 2010-07-22 | $8.29 | $8.29 | 0 |
| 2010-07-21 | $8.29 | $8.29 | 550 |
| 2010-07-20 | $8.05 | $8.05 | 0 |
| 2010-07-19 | $8.05 | $8.05 | 1,099 |
| 2010-07-16 | $8.08 | $8.08 | 0 |
| 2010-07-15 | $8.08 | $8.08 | 183 |
| 2010-07-14 | $8.41 | $8.41 | 2,015 |
| 2010-07-13 | $8.46 | $8.46 | 916 |
| 2010-07-12 | $8.24 | $8.24 | 0 |
| 2010-07-09 | $8.24 | $8.24 | 1,374 |
| 2010-07-08 | $8.24 | $8.24 | 0 |
| 2010-07-07 | $8.24 | $8.24 | 0 |
| 2010-07-06 | $8.24 | $8.24 | 0 |
| 2010-07-02 | $8.24 | $8.24 | 458 |
| 2010-07-01 | $8.13 | $8.13 | 2,748 |
| 2010-06-30 | $8.05 | $8.05 | 0 |
| 2010-06-29 | $8.05 | $8.05 | 550 |
| 2010-06-28 | $8.08 | $8.08 | 0 |
| 2010-06-25 | $8.08 | $8.08 | 0 |
| 2010-06-24 | $8.08 | $8.08 | 733 |
| 2010-06-23 | $8.13 | $8.13 | 0 |
| 2010-06-22 | $8.13 | $8.13 | 0 |
| 2010-06-21 | $8.13 | $8.13 | 0 |
| 2010-06-18 | $8.13 | $8.13 | 0 |
| 2010-06-17 | $8.13 | $8.13 | 0 |
| 2010-06-16 | $8.13 | $8.13 | 366 |
| 2010-06-15 | $7.53 | $7.53 | 0 |
| 2010-06-14 | $7.53 | $7.53 | 0 |
| 2010-06-11 | $7.53 | $7.53 | 0 |
| 2010-06-10 | $7.53 | $7.53 | 0 |
| 2010-06-09 | $7.53 | $7.53 | 0 |
| 2010-06-08 | $7.53 | $7.53 | 0 |
| 2010-06-07 | $7.53 | $7.53 | 366 |