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
- 2010-04-05 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 | $5.25 | $5.25 | 0 | — | — |
| 2010-12-30 | $5.25 | $5.25 | 67 | — | — |
| 2010-12-29 | $5.25 | $5.25 | 4 | — | — |
| 2010-12-28 | $6.00 | $6.00 | 0 | — | — |
| 2010-12-27 | $6.00 | $6.00 | 45 | — | — |
| 2010-12-23 | $5.25 | $5.25 | 107 | — | — |
| 2010-12-22 | $6.00 | $6.00 | 679 | — | — |
| 2010-12-21 | $6.75 | $6.75 | 669 | — | — |
| 2010-12-20 | $6.00 | $6.00 | 1,035 | — | — |
| 2010-12-17 | $6.00 | $6.00 | 747 | — | — |
| 2010-12-16 | $6.00 | $6.00 | 0 | — | — |
| 2010-12-15 | $6.00 | $6.00 | 0 | — | — |
| 2010-12-14 | $6.00 | $6.00 | 373 | — | — |
| 2010-12-13 | $5.25 | $5.25 | 172 | — | — |
| 2010-12-10 | $5.25 | $5.25 | 480 | — | — |
| 2010-12-09 | $5.25 | $5.25 | 1,980 | — | — |
| 2010-12-08 | $6.00 | $6.00 | 680 | — | — |
| 2010-12-07 | $6.00 | $6.00 | 587 | — | — |
| 2010-12-06 | $6.00 | $6.00 | 0 | — | — |
| 2010-12-03 | $6.00 | $6.00 | 80 | — | — |
| 2010-12-02 | $6.75 | $6.75 | 3,067 | — | — |
| 2010-12-01 | $6.00 | $6.00 | 1,000 | — | — |
| 2010-11-30 | $5.25 | $5.25 | 0 | — | — |
| 2010-11-29 | $5.25 | $5.25 | 227 | — | — |
| 2010-11-26 | $7.50 | $7.50 | 533 | — | — |
| 2010-11-24 | $7.50 | $7.50 | 0 | — | — |
| 2010-11-23 | $7.50 | $7.50 | 0 | — | — |
| 2010-11-22 | $7.50 | $7.50 | 0 | — | — |
| 2010-11-19 | $7.50 | $7.50 | 73 | — | — |
| 2010-11-18 | $5.25 | $5.25 | 188 | — | — |
| 2010-11-17 | $6.75 | $6.75 | 836 | — | — |
| 2010-11-16 | $7.50 | $7.50 | 0 | — | — |
| 2010-11-15 | $7.50 | $7.50 | 120 | — | — |
| 2010-11-12 | $7.50 | $7.50 | 71 | — | — |
| 2010-11-11 | $7.50 | $7.50 | 1,667 | — | — |
| 2010-11-10 | $7.50 | $7.50 | 1,920 | — | — |
| 2010-11-09 | $8.25 | $8.25 | 2,404 | — | — |
| 2010-11-08 | $7.50 | $7.50 | 1,627 | — | — |
| 2010-11-05 | $7.50 | $7.50 | 80 | — | — |
| 2010-11-04 | $7.50 | $7.50 | 1,609 | — | — |
| 2010-11-03 | $7.50 | $7.50 | 936 | — | — |
| 2010-11-02 | $7.50 | $7.50 | 297 | — | — |
| 2010-11-01 | $7.50 | $7.50 | 2,267 | — | — |
| 2010-10-29 | $6.75 | $6.75 | 680 | — | — |
| 2010-10-28 | $5.25 | $5.25 | 1,017 | — | — |
| 2010-10-27 | $5.25 | $5.25 | 707 | — | — |
| 2010-10-26 | $6.00 | $6.00 | 67 | — | — |
| 2010-10-25 | $6.00 | $6.00 | 0 | — | — |
| 2010-10-22 | $6.00 | $6.00 | 611 | — | — |
| 2010-10-21 | $6.00 | $6.00 | 844 | — | — |
| 2010-10-20 | $6.00 | $6.00 | 667 | — | — |
| 2010-10-19 | $6.00 | $6.00 | 644 | — | — |
| 2010-10-18 | $8.25 | $8.25 | 57 | — | — |
| 2010-10-15 | $8.25 | $8.25 | 0 | — | — |
| 2010-10-14 | $8.25 | $8.25 | 3 | — | — |
| 2010-10-13 | $7.50 | $7.50 | 0 | — | — |
| 2010-10-12 | $7.50 | $7.50 | 685 | — | — |
| 2010-10-11 | $8.25 | $8.25 | 0 | — | — |
| 2010-10-08 | $8.25 | $8.25 | 907 | — | — |
| 2010-10-07 | $8.25 | $8.25 | 313 | — | — |
| 2010-10-06 | $9.75 | $9.75 | 32 | — | — |
| 2010-10-05 | $8.25 | $8.25 | 1,805 | — | — |
| 2010-10-04 | $9.75 | $9.75 | 1,105 | — | — |
| 2010-10-01 | $9.75 | $9.75 | 667 | — | — |
| 2010-09-30 | $10.50 | $10.50 | 567 | — | — |
| 2010-09-29 | $9.75 | $9.75 | 395 | — | — |
| 2010-09-28 | $9.75 | $9.75 | 444 | — | — |
| 2010-09-27 | $10.50 | $10.50 | 517 | — | — |
| 2010-09-24 | $9.75 | $9.75 | 925 | — | — |
| 2010-09-23 | $8.25 | $8.25 | 1,604 | — | — |
| 2010-09-22 | $7.50 | $7.50 | 133 | — | — |
| 2010-09-21 | $6.75 | $6.75 | 0 | — | — |
| 2010-09-20 | $6.75 | $6.75 | 0 | — | — |
| 2010-09-17 | $6.75 | $6.75 | 0 | — | — |
| 2010-09-16 | $6.75 | $6.75 | 0 | — | — |
| 2010-09-15 | $6.75 | $6.75 | 833 | — | — |
| 2010-09-14 | $6.00 | $6.00 | 0 | — | — |
| 2010-09-13 | $6.00 | $6.00 | 0 | — | — |
| 2010-09-10 | $6.00 | $6.00 | 0 | — | — |
| 2010-09-09 | $6.00 | $6.00 | 813 | — | — |
| 2010-09-08 | $8.25 | $8.25 | 1,009 | — | — |
| 2010-09-07 | $5.25 | $5.25 | 0 | — | — |
| 2010-09-03 | $5.25 | $5.25 | 0 | — | — |
| 2010-09-02 | $5.25 | $5.25 | 0 | — | — |
| 2010-09-01 | $5.25 | $5.25 | 0 | — | — |
| 2010-08-31 | $5.25 | $5.25 | 0 | — | — |
| 2010-08-30 | $5.25 | $5.25 | 133 | — | — |
| 2010-08-27 | $6.00 | $6.00 | 0 | — | — |
| 2010-08-26 | $6.00 | $6.00 | 0 | — | — |
| 2010-08-25 | $6.00 | $6.00 | 44 | — | — |
| 2010-08-24 | $6.00 | $6.00 | 0 | — | — |
| 2010-08-23 | $6.00 | $6.00 | 59 | — | — |
| 2010-08-20 | $6.00 | $6.00 | 0 | — | — |
| 2010-08-19 | $6.00 | $6.00 | 0 | — | — |
| 2010-08-18 | $6.00 | $6.00 | 267 | — | — |
| 2010-08-17 | $22.50 | $22.50 | 45 | — | — |
| 2010-08-16 | $8.25 | $8.25 | 0 | — | — |
| 2010-08-13 | $8.25 | $8.25 | 0 | — | — |
| 2010-08-12 | $8.25 | $8.25 | 0 | — | — |
| 2010-08-11 | $8.25 | $8.25 | 0 | — | — |
| 2010-08-10 | $8.25 | $8.25 | 0 | — | — |
| 2010-08-09 | $8.25 | $8.25 | 0 | — | — |
| 2010-08-06 | $8.25 | $8.25 | 0 | — | — |
| 2010-08-05 | $8.25 | $8.25 | 0 | — | — |
| 2010-08-04 | $8.25 | $8.25 | 0 | — | — |
| 2010-08-03 | $8.25 | $8.25 | 87 | — | — |
| 2010-08-02 | $6.75 | $6.75 | 0 | — | — |
| 2010-07-30 | $6.75 | $6.75 | 0 | — | — |
| 2010-07-29 | $6.75 | $6.75 | 0 | — | — |
| 2010-07-28 | $6.75 | $6.75 | 0 | — | — |
| 2010-07-27 | $6.75 | $6.75 | 87 | — | — |
| 2010-07-26 | $6.75 | $6.75 | 20 | — | — |
| 2010-07-23 | $6.00 | $6.00 | 0 | — | — |
| 2010-07-22 | $6.00 | $6.00 | 0 | — | — |
| 2010-07-21 | $6.00 | $6.00 | 0 | — | — |
| 2010-07-20 | $6.00 | $6.00 | 0 | — | — |
| 2010-07-19 | $6.00 | $6.00 | 0 | — | — |
| 2010-07-16 | $6.00 | $6.00 | 0 | — | — |
| 2010-07-15 | $6.00 | $6.00 | 0 | — | — |
| 2010-07-14 | $6.00 | $6.00 | 0 | — | — |
| 2010-07-13 | $6.00 | $6.00 | 0 | — | — |
| 2010-07-12 | $6.00 | $6.00 | 0 | — | — |
| 2010-07-09 | $6.00 | $6.00 | 0 | — | — |
| 2010-07-08 | $6.00 | $6.00 | 213 | — | — |
| 2010-07-07 | $8.25 | $8.25 | 0 | — | — |
| 2010-07-06 | $8.25 | $8.25 | 0 | — | — |
| 2010-07-02 | $8.25 | $8.25 | 0 | — | — |
| 2010-07-01 | $8.25 | $8.25 | 0 | — | — |
| 2010-06-30 | $6.75 | $6.75 | 0 | — | — |
| 2010-06-29 | $6.75 | $6.75 | 0 | — | — |
| 2010-06-28 | $6.75 | $6.75 | 296 | — | — |
| 2010-06-25 | $8.25 | $8.25 | 0 | — | — |
| 2010-06-24 | $8.25 | $8.25 | 0 | — | — |
| 2010-06-23 | $8.25 | $8.25 | 0 | — | — |
| 2010-06-22 | $8.25 | $8.25 | 0 | — | — |
| 2010-06-21 | $8.25 | $8.25 | 0 | — | — |
| 2010-06-18 | $8.25 | $8.25 | 0 | — | — |
| 2010-06-17 | $8.25 | $8.25 | 0 | — | — |
| 2010-06-16 | $8.25 | $8.25 | 1,155 | — | — |
| 2010-06-15 | $8.25 | $8.25 | 0 | — | — |
| 2010-06-14 | $8.25 | $8.25 | 181 | — | — |
| 2010-06-11 | $8.25 | $8.25 | 0 | — | — |
| 2010-06-10 | $8.25 | $8.25 | 133 | — | — |
| 2010-06-09 | $8.25 | $8.25 | 125 | — | — |
| 2010-06-08 | $8.25 | $8.25 | 0 | — | — |
| 2010-06-07 | $8.25 | $8.25 | 0 | — | — |
| 2010-06-04 | $8.25 | $8.25 | 307 | — | — |
| 2010-06-03 | $9.00 | $9.00 | 53 | — | — |
| 2010-06-02 | $9.75 | $9.75 | 293 | — | — |
| 2010-06-01 | $9.75 | $9.75 | 507 | — | — |
| 2010-05-28 | $10.50 | $10.50 | 267 | — | — |
| 2010-05-27 | $9.75 | $9.75 | 0 | — | — |
| 2010-05-26 | $9.75 | $9.75 | 0 | — | — |
| 2010-05-25 | $9.75 | $9.75 | 0 | — | — |
| 2010-05-24 | $9.75 | $9.75 | 0 | — | — |
| 2010-05-21 | $9.75 | $9.75 | 0 | — | — |
| 2010-05-20 | $9.75 | $9.75 | 733 | — | — |
| 2010-05-19 | $11.25 | $11.25 | 27 | — | — |
| 2010-05-18 | $8.25 | $8.25 | 0 | — | — |
| 2010-05-17 | $8.25 | $8.25 | 0 | — | — |
| 2010-05-14 | $8.25 | $8.25 | 0 | — | — |
| 2010-05-13 | $8.25 | $8.25 | 67 | — | — |
| 2010-05-12 | $7.50 | $7.50 | 0 | — | — |
| 2010-05-11 | $7.50 | $7.50 | 0 | — | — |
| 2010-05-10 | $7.50 | $7.50 | 0 | — | — |
| 2010-05-07 | $7.50 | $7.50 | 0 | — | — |
| 2010-05-06 | $7.50 | $7.50 | 0 | — | — |
| 2010-05-05 | $7.50 | $7.50 | 0 | — | — |
| 2010-05-04 | $7.50 | $7.50 | 0 | — | — |
| 2010-05-03 | $7.50 | $7.50 | 0 | — | — |
| 2010-04-30 | $7.50 | $7.50 | 0 | — | — |
| 2010-04-29 | $7.50 | $7.50 | 640 | — | — |
| 2010-04-28 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-27 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-26 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-23 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-22 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-21 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-20 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-19 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-16 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-15 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-14 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-13 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-12 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-09 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-08 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-07 | $12.75 | $12.75 | 0 | — | — |
| 2010-04-06 | $12.75 | $12.75 | 73 | — | — |
| 2010-04-05 | $9.00 | $9.00 | 0 | — | — |