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
- 2010-10-15 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 | $7.18 | $7.18 | 2,000 |
| 2010-12-30 | $7.14 | $7.14 | 2,500 |
| 2010-12-29 | $7.15 | $7.15 | 10,000 |
| 2010-12-28 | $7.23 | $7.23 | 0 |
| 2010-12-27 | $7.23 | $7.23 | 0 |
| 2010-12-23 | $7.23 | $7.23 | 0 |
| 2010-12-22 | $7.23 | $7.23 | 0 |
| 2010-12-21 | $7.23 | $7.23 | 300,000 |
| 2010-12-20 | $7.03 | $7.03 | 1,000 |
| 2010-12-17 | $7.16 | $7.16 | 0 |
| 2010-12-16 | $7.16 | $7.16 | 0 |
| 2010-12-15 | $7.16 | $7.16 | 0 |
| 2010-12-14 | $7.16 | $7.16 | 75,500 |
| 2010-12-13 | $7.11 | $7.11 | 0 |
| 2010-12-10 | $7.11 | $7.11 | 350,000 |
| 2010-12-09 | $7.24 | $7.24 | 0 |
| 2010-12-08 | $7.24 | $7.24 | 765,000 |
| 2010-12-07 | $7.22 | $7.22 | 801,000 |
| 2010-12-06 | $7.32 | $7.32 | 274,000 |
| 2010-12-03 | $7.32 | $7.32 | 0 |
| 2010-12-02 | $7.32 | $7.32 | 1,000 |
| 2010-12-01 | $7.24 | $7.24 | 126,000 |
| 2010-11-30 | $7.04 | $7.04 | 2,000 |
| 2010-11-29 | $7.04 | $7.04 | 1,000 |
| 2010-11-26 | $7.00 | $7.00 | 0 |
| 2010-11-24 | $7.00 | $7.00 | 0 |
| 2010-11-23 | $7.00 | $7.00 | 0 |
| 2010-11-22 | $7.00 | $7.00 | 69,500 |
| 2010-11-19 | $7.01 | $7.01 | 5,000 |
| 2010-11-18 | $6.94 | $6.94 | 0 |
| 2010-11-17 | $6.94 | $6.94 | 3,500 |
| 2010-11-16 | $6.66 | $6.66 | 0 |
| 2010-11-15 | $6.66 | $6.66 | 0 |
| 2010-11-12 | $6.66 | $6.66 | 0 |
| 2010-11-11 | $6.66 | $6.66 | 0 |
| 2010-11-10 | $6.66 | $6.66 | 0 |
| 2010-11-09 | $6.66 | $6.66 | 0 |
| 2010-11-08 | $6.66 | $6.66 | 0 |
| 2010-11-05 | $6.66 | $6.66 | 201,000 |
| 2010-11-04 | $6.66 | $6.66 | 6,500 |
| 2010-11-03 | $6.54 | $6.54 | 267,000 |
| 2010-11-02 | $6.53 | $6.53 | 154,000 |
| 2010-11-01 | $6.73 | $6.73 | 0 |
| 2010-10-29 | $6.73 | $6.73 | 786,000 |
| 2010-10-28 | $6.73 | $6.73 | 591,000 |
| 2010-10-27 | $6.77 | $6.77 | 0 |
| 2010-10-26 | $6.77 | $6.77 | 70,000 |
| 2010-10-25 | $6.69 | $6.69 | 0 |
| 2010-10-22 | $6.69 | $6.69 | 1,000,000 |
| 2010-10-21 | $6.65 | $6.65 | 501,000 |
| 2010-10-20 | $6.62 | $6.62 | 0 |
| 2010-10-19 | $6.62 | $6.62 | 936,000 |
| 2010-10-18 | $6.29 | $6.29 | 0 |
| 2010-10-15 | $6.29 | $6.29 | 0 |