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 | $14.80 | $14.80 | 1,805 | — | — |
| 2010-12-30 | $14.80 | $14.80 | 2,310 | — | — |
| 2010-12-29 | $12.80 | $12.80 | 563 | — | — |
| 2010-12-28 | $12.80 | $12.80 | 95 | — | — |
| 2010-12-27 | $13.20 | $13.20 | 0 | — | — |
| 2010-12-23 | $13.20 | $13.20 | 263 | — | — |
| 2010-12-22 | $13.20 | $13.20 | 2,508 | — | — |
| 2010-12-21 | $12.00 | $12.00 | 388 | — | — |
| 2010-12-20 | $14.00 | $14.00 | 1,000 | — | — |
| 2010-12-17 | $14.00 | $14.00 | 0 | — | — |
| 2010-12-16 | $14.00 | $14.00 | 1,428 | — | — |
| 2010-12-15 | $12.00 | $12.00 | 1,763 | — | — |
| 2010-12-14 | $12.00 | $12.00 | 0 | — | — |
| 2010-12-13 | $12.00 | $12.00 | 15 | — | — |
| 2010-12-10 | $10.80 | $10.80 | 250 | — | — |
| 2010-12-09 | $10.40 | $10.40 | 533 | — | — |
| 2010-12-08 | $11.60 | $11.60 | 375 | — | — |
| 2010-12-07 | $12.40 | $12.40 | 605 | — | — |
| 2010-12-06 | $12.80 | $12.80 | 353 | — | — |
| 2010-12-03 | $12.40 | $12.40 | 125 | — | — |
| 2010-12-02 | $14.00 | $14.00 | 0 | — | — |
| 2010-12-01 | $14.00 | $14.00 | 68 | — | — |
| 2010-11-30 | $14.00 | $14.00 | 100 | — | — |
| 2010-11-29 | $14.00 | $14.00 | 145 | — | — |
| 2010-11-26 | $14.80 | $14.80 | 0 | — | — |
| 2010-11-24 | $14.80 | $14.80 | 140 | — | — |
| 2010-11-23 | $14.40 | $14.40 | 85 | — | — |
| 2010-11-22 | $14.40 | $14.40 | 88 | — | — |
| 2010-11-19 | $14.40 | $14.40 | 200 | — | — |
| 2010-11-18 | $14.40 | $14.40 | 50 | — | — |
| 2010-11-17 | $14.80 | $14.80 | 138 | — | — |
| 2010-11-16 | $14.00 | $14.00 | 20 | — | — |
| 2010-11-15 | $14.00 | $14.00 | 30 | — | — |
| 2010-11-12 | $12.00 | $12.00 | 73 | — | — |
| 2010-11-11 | $14.00 | $14.00 | 605 | — | — |
| 2010-11-10 | $13.20 | $13.20 | 30 | — | — |
| 2010-11-09 | $13.20 | $13.20 | 30 | — | — |
| 2010-11-08 | $12.80 | $12.80 | 0 | — | — |
| 2010-11-05 | $12.80 | $12.80 | 400 | — | — |
| 2010-11-04 | $12.00 | $12.00 | 0 | — | — |
| 2010-11-03 | $12.00 | $12.00 | 250 | — | — |
| 2010-11-02 | $12.00 | $12.00 | 750 | — | — |
| 2010-11-01 | $8.00 | $8.00 | 15 | — | — |
| 2010-10-29 | $12.00 | $12.00 | 1,025 | — | — |
| 2010-10-28 | $12.00 | $12.00 | 25 | — | — |
| 2010-10-27 | $7.20 | $7.20 | 135 | — | — |
| 2010-10-26 | $7.20 | $7.20 | 100 | — | — |
| 2010-10-25 | $8.00 | $8.00 | 1,150 | — | — |
| 2010-10-22 | $8.00 | $8.00 | 0 | — | — |
| 2010-10-21 | $8.00 | $8.00 | 125 | — | — |
| 2010-10-20 | $11.60 | $11.60 | 0 | — | — |
| 2010-10-19 | $11.60 | $11.60 | 0 | — | — |
| 2010-10-18 | $11.60 | $11.60 | 0 | — | — |
| 2010-10-15 | $11.60 | $11.60 | 265 | — | — |
| 2010-10-14 | $8.00 | $8.00 | 1,278 | — | — |
| 2010-10-13 | $12.80 | $12.80 | 0 | — | — |
| 2010-10-12 | $12.80 | $12.80 | 1,800 | — | — |
| 2010-10-11 | $8.00 | $8.00 | 153 | — | — |
| 2010-10-08 | $6.80 | $6.80 | 388 | — | — |
| 2010-10-07 | $5.60 | $5.60 | 473 | — | — |
| 2010-10-06 | $12.80 | $12.80 | 0 | — | — |
| 2010-10-05 | $12.80 | $12.80 | 0 | — | — |
| 2010-10-04 | $12.80 | $12.80 | 13 | — | — |
| 2010-10-01 | $12.80 | $12.80 | 0 | — | — |
| 2010-09-30 | $12.80 | $12.80 | 145 | — | — |
| 2010-09-29 | $11.60 | $11.60 | 138 | — | — |
| 2010-09-28 | $10.00 | $10.00 | 0 | — | — |
| 2010-09-27 | $10.00 | $10.00 | 30 | — | — |
| 2010-09-24 | $10.00 | $10.00 | 830 | — | — |
| 2010-09-23 | $8.00 | $8.00 | 0 | — | — |
| 2010-09-22 | $8.00 | $8.00 | 265 | — | — |
| 2010-09-21 | $6.00 | $6.00 | 125 | — | — |
| 2010-09-20 | $8.00 | $8.00 | 125 | — | — |
| 2010-09-17 | $8.00 | $8.00 | 375 | — | — |
| 2010-09-16 | $8.00 | $8.00 | 165 | — | — |
| 2010-09-15 | $7.20 | $7.20 | 460 | — | — |
| 2010-09-14 | $5.60 | $5.60 | 125 | — | — |
| 2010-09-13 | $10.00 | $10.00 | 0 | — | — |
| 2010-09-10 | $10.00 | $10.00 | 0 | — | — |
| 2010-09-09 | $10.00 | $10.00 | 0 | — | — |
| 2010-09-08 | $10.00 | $10.00 | 0 | — | — |
| 2010-09-07 | $10.00 | $10.00 | 0 | — | — |
| 2010-09-03 | $10.00 | $10.00 | 0 | — | — |
| 2010-09-02 | $10.00 | $10.00 | 0 | — | — |
| 2010-09-01 | $10.00 | $10.00 | 0 | — | — |
| 2010-08-31 | $10.00 | $10.00 | 3,163 | — | — |
| 2010-08-30 | $9.20 | $9.20 | 250 | — | — |
| 2010-08-27 | $12.00 | $12.00 | 0 | — | — |
| 2010-08-26 | $12.00 | $12.00 | 658 | — | — |
| 2010-08-25 | $12.00 | $12.00 | 50 | — | — |
| 2010-08-24 | $12.00 | $12.00 | 0 | — | — |
| 2010-08-23 | $12.00 | $12.00 | 0 | — | — |
| 2010-08-20 | $12.00 | $12.00 | 248 | — | — |
| 2010-08-19 | $11.60 | $11.60 | 0 | — | — |
| 2010-08-18 | $11.60 | $11.60 | 33 | — | — |
| 2010-08-17 | $12.80 | $12.80 | 150 | — | — |
| 2010-08-16 | $13.20 | $13.20 | 0 | — | — |
| 2010-08-13 | $13.20 | $13.20 | 400 | — | — |
| 2010-08-12 | $10.00 | $10.00 | 500 | — | — |
| 2010-08-11 | $8.80 | $8.80 | 630 | — | — |
| 2010-08-10 | $8.80 | $8.80 | 50 | — | — |
| 2010-08-09 | $6.40 | $6.40 | 1,500 | — | — |
| 2010-08-06 | $7.60 | $7.60 | 0 | — | — |
| 2010-08-05 | $7.60 | $7.60 | 180 | — | — |
| 2010-08-04 | $8.80 | $8.80 | 475 | — | — |
| 2010-08-03 | $5.60 | $5.60 | 523 | — | — |
| 2010-08-02 | $6.40 | $6.40 | 750 | — | — |
| 2010-07-30 | $8.40 | $8.40 | 75 | — | — |
| 2010-07-29 | $7.60 | $7.60 | 88 | — | — |
| 2010-07-28 | $10.80 | $10.80 | 0 | — | — |
| 2010-07-27 | $10.80 | $10.80 | 28 | — | — |
| 2010-07-26 | $6.80 | $6.80 | 8 | — | — |
| 2010-07-23 | $11.20 | $11.20 | 80 | — | — |
| 2010-07-22 | $11.20 | $11.20 | 58 | — | — |
| 2010-07-21 | $12.00 | $12.00 | 43 | — | — |
| 2010-07-20 | $8.00 | $8.00 | 175 | — | — |
| 2010-07-19 | $10.00 | $10.00 | 0 | — | — |
| 2010-07-16 | $10.00 | $10.00 | 630 | — | — |
| 2010-07-15 | $9.60 | $9.60 | 585 | — | — |
| 2010-07-14 | $6.80 | $6.80 | 853 | — | — |
| 2010-07-13 | $8.80 | $8.80 | 0 | — | — |
| 2010-07-12 | $8.80 | $8.80 | 0 | — | — |
| 2010-07-09 | $8.80 | $8.80 | 418 | — | — |
| 2010-07-08 | $10.00 | $10.00 | 283 | — | — |
| 2010-07-07 | $8.80 | $8.80 | 458 | — | — |
| 2010-07-06 | $11.20 | $11.20 | 0 | — | — |
| 2010-07-02 | $11.20 | $11.20 | 0 | — | — |
| 2010-07-01 | $11.20 | $11.20 | 0 | — | — |
| 2010-06-30 | $11.20 | $11.20 | 755 | — | — |
| 2010-06-29 | $10.00 | $10.00 | 825 | — | — |
| 2010-06-28 | $12.00 | $12.00 | 0 | — | — |
| 2010-06-25 | $12.00 | $12.00 | 0 | — | — |
| 2010-06-24 | $12.00 | $12.00 | 125 | — | — |
| 2010-06-23 | $12.00 | $12.00 | 725 | — | — |
| 2010-06-22 | $12.00 | $12.00 | 375 | — | — |
| 2010-06-21 | $15.20 | $15.20 | 8 | — | — |
| 2010-06-18 | $15.20 | $15.20 | 160 | — | — |
| 2010-06-17 | $14.40 | $14.40 | 75 | — | — |
| 2010-06-16 | $14.00 | $14.00 | 0 | — | — |
| 2010-06-15 | $14.00 | $14.00 | 320 | — | — |
| 2010-06-14 | $12.00 | $12.00 | 620 | — | — |
| 2010-06-11 | $13.60 | $13.60 | 3,733 | — | — |
| 2010-06-10 | $13.60 | $13.60 | 290 | — | — |
| 2010-06-09 | $15.20 | $15.20 | 533 | — | — |
| 2010-06-08 | $13.20 | $13.20 | 0 | — | — |
| 2010-06-07 | $13.20 | $13.20 | 250 | — | — |
| 2010-06-04 | $14.40 | $14.40 | 250 | — | — |
| 2010-06-03 | $13.60 | $13.60 | 48 | — | — |
| 2010-06-02 | $13.60 | $13.60 | 275 | — | — |
| 2010-06-01 | $12.80 | $12.80 | 950 | — | — |
| 2010-05-28 | $12.00 | $12.00 | 2,353 | — | — |
| 2010-05-27 | $12.00 | $12.00 | 235 | — | — |
| 2010-05-26 | $12.40 | $12.40 | 125 | — | — |
| 2010-05-25 | $12.40 | $12.40 | 0 | — | — |
| 2010-05-24 | $12.40 | $12.40 | 0 | — | — |
| 2010-05-21 | $12.40 | $12.40 | 0 | — | — |
| 2010-05-20 | $12.40 | $12.40 | 83 | — | — |
| 2010-05-19 | $13.20 | $13.20 | 188 | — | — |
| 2010-05-18 | $13.60 | $13.60 | 300 | — | — |
| 2010-05-17 | $16.80 | $16.80 | 158 | — | — |
| 2010-05-14 | $15.60 | $15.60 | 168 | — | — |
| 2010-05-13 | $12.80 | $12.80 | 580 | — | — |
| 2010-05-12 | $12.40 | $12.40 | 700 | — | — |
| 2010-05-11 | $12.80 | $12.80 | 638 | — | — |
| 2010-05-10 | $11.20 | $11.20 | 743 | — | — |
| 2010-05-07 | $12.80 | $12.80 | 103 | — | — |
| 2010-05-06 | $12.00 | $12.00 | 950 | — | — |
| 2010-05-05 | $13.60 | $13.60 | 520 | — | — |
| 2010-05-04 | $13.20 | $13.20 | 328 | — | — |
| 2010-05-03 | $14.40 | $14.40 | 0 | — | — |
| 2010-04-30 | $14.40 | $14.40 | 763 | — | — |
| 2010-04-29 | $14.40 | $14.40 | 800 | — | — |
| 2010-04-28 | $16.80 | $16.80 | 148 | — | — |
| 2010-04-27 | $16.00 | $16.00 | 88 | — | — |
| 2010-04-26 | $16.00 | $16.00 | 13 | — | — |
| 2010-04-23 | $15.20 | $15.20 | 275 | — | — |
| 2010-04-22 | $16.80 | $16.80 | 0 | — | — |
| 2010-04-21 | $16.80 | $16.80 | 15 | — | — |
| 2010-04-20 | $16.00 | $16.00 | 50 | — | — |
| 2010-04-19 | $13.60 | $13.60 | 750 | — | — |
| 2010-04-16 | $14.00 | $14.00 | 250 | — | — |
| 2010-04-15 | $15.20 | $15.20 | 8 | — | — |
| 2010-04-14 | $15.20 | $15.20 | 388 | — | — |
| 2010-04-13 | $15.20 | $15.20 | 63 | — | — |
| 2010-04-12 | $14.00 | $14.00 | 30 | — | — |
| 2010-04-09 | $12.00 | $12.00 | 375 | — | — |
| 2010-04-08 | $14.00 | $14.00 | 50 | — | — |
| 2010-04-07 | $13.60 | $13.60 | 2,290 | — | — |
| 2010-04-06 | $14.00 | $14.00 | 488 | — | — |
| 2010-04-05 | $12.00 | $12.00 | 50 | — | — |
| 2010-04-01 | $12.00 | $12.00 | 5,205 | — | — |
| 2010-03-31 | $10.40 | $10.40 | 3,100 | — | — |
| 2010-03-30 | $13.60 | $13.60 | 278 | — | — |
| 2010-03-29 | $12.00 | $12.00 | 195 | — | — |
| 2010-03-26 | $11.60 | $11.60 | 1,918 | — | — |
| 2010-03-25 | $12.00 | $12.00 | 38 | — | — |
| 2010-03-24 | $12.00 | $12.00 | 193 | — | — |
| 2010-03-23 | $11.60 | $11.60 | 38 | — | — |
| 2010-03-22 | $11.60 | $11.60 | 188 | — | — |
| 2010-03-19 | $11.60 | $11.60 | 125 | — | — |
| 2010-03-18 | $11.60 | $11.60 | 50 | — | — |
| 2010-03-17 | $11.60 | $11.60 | 288 | — | — |
| 2010-03-16 | $10.80 | $10.80 | 475 | — | — |
| 2010-03-15 | $9.60 | $9.60 | 375 | — | — |
| 2010-03-12 | $10.80 | $10.80 | 250 | — | — |
| 2010-03-11 | $12.00 | $12.00 | 375 | — | — |
| 2010-03-10 | $11.60 | $11.60 | 25 | — | — |
| 2010-03-09 | $12.00 | $12.00 | 58 | — | — |
| 2010-03-08 | $10.40 | $10.40 | 50 | — | — |
| 2010-03-05 | $11.20 | $11.20 | 50 | — | — |
| 2010-03-04 | $10.80 | $10.80 | 4,645 | — | — |
| 2010-03-03 | $11.20 | $11.20 | 0 | — | — |
| 2010-03-02 | $11.20 | $11.20 | 30 | — | — |
| 2010-03-01 | $12.00 | $12.00 | 2,293 | — | — |
| 2010-02-26 | $10.00 | $10.00 | 1,153 | — | — |
| 2010-02-25 | $10.40 | $10.40 | 1,280 | — | — |
| 2010-02-24 | $10.80 | $10.80 | 838 | — | — |
| 2010-02-23 | $10.80 | $10.80 | 3,378 | — | — |
| 2010-02-22 | $11.60 | $11.60 | 443 | — | — |
| 2010-02-19 | $10.00 | $10.00 | 2,863 | — | — |
| 2010-02-18 | $9.60 | $9.60 | 125 | — | — |
| 2010-02-17 | $10.00 | $10.00 | 538 | — | — |
| 2010-02-16 | $11.60 | $11.60 | 575 | — | — |
| 2010-02-12 | $8.80 | $8.80 | 263 | — | — |
| 2010-02-11 | $9.60 | $9.60 | 500 | — | — |
| 2010-02-10 | $9.60 | $9.60 | 0 | — | — |
| 2010-02-09 | $9.60 | $9.60 | 250 | — | — |
| 2010-02-08 | $9.20 | $9.20 | 6,563 | — | — |
| 2010-02-05 | $11.20 | $11.20 | 1,568 | — | — |
| 2010-02-04 | $9.20 | $9.20 | 0 | — | — |
| 2010-02-03 | $9.20 | $9.20 | 2,750 | — | — |
| 2010-02-02 | $8.80 | $8.80 | 775 | — | — |
| 2010-02-01 | $9.20 | $9.20 | 0 | — | — |
| 2010-01-29 | $9.20 | $9.20 | 1,375 | — | — |
| 2010-01-28 | $10.00 | $10.00 | 1,213 | — | — |
| 2010-01-27 | $9.20 | $9.20 | 250 | — | — |
| 2010-01-26 | $9.20 | $9.20 | 0 | — | — |
| 2010-01-25 | $9.20 | $9.20 | 1,100 | — | — |
| 2010-01-22 | $9.60 | $9.60 | 25 | — | — |
| 2010-01-21 | $9.60 | $9.60 | 0 | — | — |
| 2010-01-20 | $9.60 | $9.60 | 0 | — | — |
| 2010-01-19 | $9.60 | $9.60 | 1,573 | — | — |
| 2010-01-15 | $10.00 | $10.00 | 0 | — | — |
| 2010-01-14 | $10.00 | $10.00 | 0 | — | — |
| 2010-01-13 | $10.00 | $10.00 | 875 | — | — |
| 2010-01-12 | $10.40 | $10.40 | 455 | — | — |
| 2010-01-11 | $10.80 | $10.80 | 375 | — | — |
| 2010-01-08 | $11.20 | $11.20 | 0 | — | — |
| 2010-01-07 | $11.20 | $11.20 | 3,043 | — | — |
| 2010-01-06 | $10.80 | $10.80 | 250 | — | — |
| 2010-01-05 | $12.00 | $12.00 | 650 | — | — |