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
- 2006-08-09 to 2026-08-28
- 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 | $8.40 | $8.40 | 9 |
| 2010-12-30 | $8.75 | $8.75 | 866 |
| 2010-12-29 | $8.75 | $8.75 | 405 |
| 2010-12-28 | $8.75 | $8.75 | 1,148 |
| 2010-12-27 | $8.75 | $8.75 | 652 |
| 2010-12-23 | $7.80 | $7.80 | 330 |
| 2010-12-22 | $7.35 | $7.35 | 134 |
| 2010-12-21 | $7.35 | $7.35 | 733 |
| 2010-12-20 | $7.00 | $7.00 | 1,006 |
| 2010-12-17 | $6.12 | $6.12 | 366 |
| 2010-12-16 | $6.30 | $6.30 | 1,031 |
| 2010-12-15 | $4.90 | $4.90 | 290 |
| 2010-12-14 | $3.85 | $3.85 | 614 |
| 2010-12-13 | $3.50 | $3.50 | 500 |
| 2010-12-10 | $3.85 | $3.85 | 1,438 |
| 2010-12-09 | $4.16 | $4.16 | 528 |
| 2010-12-08 | $5.95 | $5.95 | 853 |
| 2010-12-07 | $5.42 | $5.42 | 998 |
| 2010-12-06 | $7.70 | $7.70 | 1,415 |
| 2010-12-03 | $7.70 | $7.70 | 884 |
| 2010-12-02 | $8.05 | $8.05 | 1,229 |
| 2010-12-01 | $5.25 | $5.25 | 972 |
| 2010-11-30 | $8.54 | $8.54 | 2,983 |
| 2010-11-29 | $9.10 | $9.10 | 843 |
| 2010-11-26 | $7.70 | $7.70 | 1,048 |
| 2010-11-24 | $5.84 | $5.84 | 265 |
| 2010-11-23 | $5.95 | $5.95 | 0 |
| 2010-11-22 | $5.95 | $5.95 | 70 |
| 2010-11-19 | $5.95 | $5.95 | 156 |
| 2010-11-18 | $5.95 | $5.95 | 65 |
| 2010-11-17 | $6.30 | $6.30 | 0 |
| 2010-11-16 | $6.30 | $6.30 | 0 |
| 2010-11-15 | $6.30 | $6.30 | 6 |
| 2010-11-12 | $7.00 | $7.00 | 11 |
| 2010-11-11 | $7.00 | $7.00 | 161 |
| 2010-11-10 | $6.65 | $6.65 | 4 |
| 2010-11-09 | $6.65 | $6.65 | 0 |
| 2010-11-08 | $6.65 | $6.65 | 15 |
| 2010-11-05 | $7.00 | $7.00 | 91 |
| 2010-11-04 | $4.90 | $4.90 | 10 |
| 2010-11-03 | $4.90 | $4.90 | 82 |
| 2010-11-02 | $4.90 | $4.90 | 2 |
| 2010-11-01 | $4.90 | $4.90 | 2 |
| 2010-10-29 | $2.94 | $2.94 | 0 |
| 2010-10-28 | $5.25 | $5.25 | 212 |
| 2010-10-27 | $5.25 | $5.25 | 0 |
| 2010-10-26 | $5.25 | $5.25 | 176 |
| 2010-10-25 | $4.20 | $4.20 | 0 |
| 2010-10-22 | $4.20 | $4.20 | 138 |
| 2010-10-21 | $4.20 | $4.20 | 0 |
| 2010-10-20 | $4.20 | $4.20 | 12 |
| 2010-10-19 | $4.90 | $4.90 | 283 |
| 2010-10-18 | $4.90 | $4.90 | 42 |
| 2010-10-15 | $5.04 | $5.04 | 0 |
| 2010-10-14 | $5.04 | $5.04 | 18 |
| 2010-10-13 | $5.07 | $5.07 | 105 |
| 2010-10-12 | $5.07 | $5.07 | 164 |
| 2010-10-11 | $4.55 | $4.55 | 374 |
| 2010-10-08 | $6.65 | $6.65 | 16 |
| 2010-10-07 | $7.00 | $7.00 | 0 |
| 2010-10-06 | $7.00 | $7.00 | 145 |
| 2010-10-05 | $5.60 | $5.60 | 16 |
| 2010-10-04 | $8.40 | $8.40 | 25 |
| 2010-10-01 | $8.40 | $8.40 | 88 |
| 2010-09-30 | $8.40 | $8.40 | 150 |
| 2010-09-29 | $7.00 | $7.00 | 2,674 |
| 2010-09-28 | $5.95 | $5.95 | 174 |
| 2010-09-27 | $6.72 | $6.72 | 364 |
| 2010-09-24 | $7.00 | $7.00 | 12 |
| 2010-09-23 | $7.00 | $7.00 | 543 |
| 2010-09-22 | $5.28 | $5.28 | 0 |
| 2010-09-21 | $5.28 | $5.28 | 257 |
| 2010-09-20 | $6.30 | $6.30 | 108 |
| 2010-09-17 | $6.65 | $6.65 | 98 |
| 2010-09-16 | $6.02 | $6.02 | 226 |
| 2010-09-15 | $6.65 | $6.65 | 662 |
| 2010-09-14 | $6.40 | $6.40 | 207 |
| 2010-09-13 | $5.25 | $5.25 | 893 |
| 2010-09-10 | $6.30 | $6.30 | 549 |
| 2010-09-09 | $6.82 | $6.82 | 2 |
| 2010-09-08 | $5.60 | $5.60 | 378 |
| 2010-09-07 | $6.65 | $6.65 | 666 |
| 2010-09-03 | $7.00 | $7.00 | 183 |
| 2010-09-02 | $8.75 | $8.75 | 1,078 |
| 2010-09-01 | $5.60 | $5.60 | 976 |
| 2010-08-31 | $7.73 | $7.73 | 5,786 |
| 2010-08-30 | $10.50 | $10.50 | 5,939 |
| 2010-08-27 | $8.75 | $8.75 | 853 |
| 2010-08-26 | $6.12 | $6.12 | 2,925 |
| 2010-08-25 | $11.72 | $11.72 | 2,079 |
| 2010-08-24 | $9.94 | $9.94 | 1,658 |
| 2010-08-23 | $9.41 | $9.41 | 1,709 |
| 2010-08-20 | $8.75 | $8.75 | 6,959 |
| 2010-08-19 | $13.96 | $13.96 | 1,432 |
| 2010-08-18 | $15.92 | $15.92 | 6,232 |
| 2010-08-17 | $27.47 | $27.47 | 1,257 |
| 2010-08-16 | $26.95 | $26.95 | 1,804 |
| 2010-08-13 | $26.25 | $26.25 | 1,873 |
| 2010-08-12 | $24.50 | $24.50 | 749 |
| 2010-08-11 | $21.00 | $21.00 | 649 |
| 2010-08-10 | $22.40 | $22.40 | 606 |
| 2010-08-09 | $19.60 | $19.60 | 908 |
| 2010-08-06 | $22.71 | $22.71 | 960 |
| 2010-08-05 | $19.42 | $19.42 | 491 |
| 2010-08-04 | $16.80 | $16.80 | 1,057 |
| 2010-08-03 | $15.05 | $15.05 | 239 |
| 2010-08-02 | $12.25 | $12.25 | 211 |
| 2010-07-30 | $7.00 | $7.00 | 0 |
| 2010-07-29 | $7.00 | $7.00 | 121 |
| 2010-07-28 | $7.00 | $7.00 | 171 |
| 2010-07-27 | $5.07 | $5.07 | 29 |
| 2010-07-26 | $5.07 | $5.07 | 2 |
| 2010-07-23 | $5.07 | $5.07 | 29 |
| 2010-07-22 | $8.75 | $8.75 | 0 |
| 2010-07-21 | $8.75 | $8.75 | 0 |
| 2010-07-20 | $8.75 | $8.75 | 6 |
| 2010-07-19 | $8.75 | $8.75 | 21 |
| 2010-07-16 | $10.50 | $10.50 | 88 |
| 2010-07-15 | $10.50 | $10.50 | 0 |
| 2010-07-14 | $10.50 | $10.50 | 114 |
| 2010-07-13 | $10.50 | $10.50 | 5 |
| 2010-07-12 | $8.75 | $8.75 | 42 |
| 2010-07-09 | $8.75 | $8.75 | 0 |
| 2010-07-08 | $8.75 | $8.75 | 37 |
| 2010-07-07 | $14.00 | $14.00 | 435 |
| 2010-07-06 | $10.32 | $10.32 | 16 |
| 2010-07-02 | $17.15 | $17.15 | 18 |
| 2010-07-01 | $8.40 | $8.40 | 0 |
| 2010-06-30 | $8.40 | $8.40 | 0 |
| 2010-06-29 | $8.40 | $8.40 | 27 |
| 2010-06-28 | $7.00 | $7.00 | 228 |
| 2010-06-25 | $6.30 | $6.30 | 285 |
| 2010-06-24 | $10.50 | $10.50 | 146 |
| 2010-06-23 | $17.50 | $17.50 | 2 |
| 2010-06-22 | $10.50 | $10.50 | 1,026 |
| 2010-06-21 | $10.50 | $10.50 | 225 |
| 2010-06-18 | $10.50 | $10.50 | 217 |
| 2010-06-17 | $12.25 | $12.25 | 865 |
| 2010-06-16 | $3.85 | $3.85 | 0 |
| 2010-06-15 | $3.85 | $3.85 | 17 |
| 2010-06-14 | $4.90 | $4.90 | 71 |
| 2010-06-11 | $4.55 | $4.55 | 0 |
| 2010-06-10 | $4.55 | $4.55 | 42 |
| 2010-06-09 | $4.55 | $4.55 | 17 |
| 2010-06-08 | $4.55 | $4.55 | 0 |
| 2010-06-07 | $4.55 | $4.55 | 0 |
| 2010-06-04 | $4.55 | $4.55 | 0 |
| 2010-06-03 | $4.55 | $4.55 | 0 |
| 2010-06-02 | $4.55 | $4.55 | 28 |
| 2010-06-01 | $4.55 | $4.55 | 114 |
| 2010-05-28 | $4.20 | $4.20 | 0 |
| 2010-05-27 | $4.20 | $4.20 | 0 |
| 2010-05-26 | $4.20 | $4.20 | 49 |
| 2010-05-25 | $3.85 | $3.85 | 0 |
| 2010-05-24 | $3.85 | $3.85 | 14 |
| 2010-05-21 | $4.20 | $4.20 | 0 |
| 2010-05-20 | $4.20 | $4.20 | 68 |
| 2010-05-19 | $3.85 | $3.85 | 21 |
| 2010-05-18 | $3.50 | $3.50 | 437 |
| 2010-05-17 | $4.55 | $4.55 | 0 |
| 2010-05-14 | $4.55 | $4.55 | 31 |
| 2010-05-13 | $3.50 | $3.50 | 160 |
| 2010-05-12 | $3.50 | $3.50 | 0 |
| 2010-05-11 | $3.50 | $3.50 | 0 |
| 2010-05-10 | $3.50 | $3.50 | 88 |
| 2010-05-07 | $3.50 | $3.50 | 5 |
| 2010-05-06 | $3.85 | $3.85 | 0 |
| 2010-05-05 | $3.85 | $3.85 | 0 |
| 2010-05-04 | $3.85 | $3.85 | 0 |
| 2010-05-03 | $3.85 | $3.85 | 9 |
| 2010-04-30 | $3.85 | $3.85 | 0 |
| 2010-04-29 | $3.85 | $3.85 | 0 |
| 2010-04-28 | $3.85 | $3.85 | 0 |
| 2010-04-27 | $3.85 | $3.85 | 70 |
| 2010-04-26 | $3.85 | $3.85 | 15 |
| 2010-04-23 | $4.90 | $4.90 | 0 |
| 2010-04-22 | $4.90 | $4.90 | 14 |
| 2010-04-21 | $4.90 | $4.90 | 372 |
| 2010-04-20 | $2.10 | $2.10 | 34 |
| 2010-04-19 | $1.92 | $1.92 | 0 |
| 2010-04-16 | $1.92 | $1.92 | 101 |
| 2010-04-15 | $1.78 | $1.78 | 0 |
| 2010-04-14 | $1.78 | $1.78 | 514 |
| 2010-04-13 | $2.17 | $2.17 | 113 |
| 2010-04-12 | $2.17 | $2.17 | 88 |
| 2010-04-09 | $2.13 | $2.13 | 152 |
| 2010-04-08 | $2.13 | $2.13 | 0 |
| 2010-04-07 | $2.13 | $2.13 | 308 |
| 2010-04-06 | $2.13 | $2.13 | 0 |
| 2010-04-05 | $2.13 | $2.13 | 288 |
| 2010-04-01 | $2.13 | $2.13 | 0 |
| 2010-03-31 | $2.13 | $2.13 | 7 |
| 2010-03-30 | $2.13 | $2.13 | 0 |
| 2010-03-29 | $2.13 | $2.13 | 0 |
| 2010-03-26 | $2.13 | $2.13 | 28 |
| 2010-03-25 | $2.13 | $2.13 | 0 |
| 2010-03-24 | $2.13 | $2.13 | 0 |
| 2010-03-23 | $2.13 | $2.13 | 77 |
| 2010-03-22 | $2.13 | $2.13 | 65 |
| 2010-03-19 | $2.80 | $2.80 | 0 |
| 2010-03-18 | $2.80 | $2.80 | 0 |
| 2010-03-17 | $2.80 | $2.80 | 133 |
| 2010-03-16 | $2.13 | $2.13 | 0 |
| 2010-03-15 | $2.13 | $2.13 | 67 |
| 2010-03-12 | $2.13 | $2.13 | 0 |
| 2010-03-11 | $2.13 | $2.13 | 288 |
| 2010-03-10 | $2.27 | $2.27 | 85 |
| 2010-03-09 | $2.27 | $2.27 | 0 |
| 2010-03-08 | $2.27 | $2.27 | 0 |
| 2010-03-05 | $2.27 | $2.27 | 0 |
| 2010-03-04 | $2.27 | $2.27 | 25 |
| 2010-03-03 | $2.27 | $2.27 | 0 |
| 2010-03-02 | $2.27 | $2.27 | 14 |
| 2010-03-01 | $2.27 | $2.27 | 51 |
| 2010-02-26 | $2.27 | $2.27 | 17 |
| 2010-02-25 | $2.45 | $2.45 | 0 |
| 2010-02-24 | $2.45 | $2.45 | 0 |
| 2010-02-23 | $2.45 | $2.45 | 0 |
| 2010-02-22 | $2.45 | $2.45 | 0 |
| 2010-02-19 | $2.45 | $2.45 | 0 |
| 2010-02-18 | $2.45 | $2.45 | 0 |
| 2010-02-17 | $2.45 | $2.45 | 0 |
| 2010-02-16 | $2.45 | $2.45 | 0 |
| 2010-02-12 | $2.45 | $2.45 | 257 |
| 2010-02-11 | $2.13 | $2.13 | 0 |
| 2010-02-10 | $2.13 | $2.13 | 0 |
| 2010-02-09 | $2.13 | $2.13 | 0 |
| 2010-02-08 | $2.13 | $2.13 | 0 |
| 2010-02-05 | $2.13 | $2.13 | 0 |
| 2010-02-04 | $2.13 | $2.13 | 0 |
| 2010-02-03 | $2.13 | $2.13 | 0 |
| 2010-02-02 | $2.13 | $2.13 | 0 |
| 2010-02-01 | $2.13 | $2.13 | 0 |
| 2010-01-29 | $2.13 | $2.13 | 0 |
| 2010-01-28 | $2.13 | $2.13 | 0 |
| 2010-01-27 | $2.13 | $2.13 | 114 |
| 2010-01-26 | $2.27 | $2.27 | 0 |
| 2010-01-25 | $2.27 | $2.27 | 0 |
| 2010-01-22 | $2.27 | $2.27 | 0 |
| 2010-01-21 | $2.27 | $2.27 | 657 |
| 2010-01-20 | $2.45 | $2.45 | 73 |
| 2010-01-19 | $2.13 | $2.13 | 389 |
| 2010-01-15 | $2.45 | $2.45 | 0 |
| 2010-01-14 | $2.45 | $2.45 | 288 |
| 2010-01-13 | $2.62 | $2.62 | 0 |
| 2010-01-12 | $2.62 | $2.62 | 0 |
| 2010-01-11 | $2.62 | $2.62 | 22 |
| 2010-01-08 | $2.80 | $2.80 | 0 |
| 2010-01-07 | $2.80 | $2.80 | 861 |
| 2010-01-06 | $2.80 | $2.80 | 85 |
| 2010-01-05 | $2.48 | $2.48 | 42 |
| 2010-01-04 | $3.50 | $3.50 | 383 |