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
- 2001-09-18 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 | $5.64 | $5.97 | 10,400 |
| 2010-12-30 | $5.59 | $5.92 | 66,000 |
| 2010-12-29 | $5.67 | $6.00 | 30,400 |
| 2010-12-28 | $5.58 | $5.91 | 28,800 |
| 2010-12-27 | $5.62 | $5.95 | 49,600 |
| 2010-12-23 | $5.63 | $5.96 | 62,800 |
| 2010-12-22 | $5.60 | $5.92 | 13,200 |
| 2010-12-21 | $5.64 | $5.97 | 20,800 |
| 2010-12-20 | $5.56 | $5.88 | 100,000 |
| 2010-12-17 | $5.60 | $5.92 | 201,600 |
| 2010-12-16 | $5.64 | $5.97 | 126,800 |
| 2010-12-15 | $5.61 | $5.93 | 23,200 |
| 2010-12-14 | $5.66 | $5.99 | 29,600 |
| 2010-12-13 | $5.62 | $5.94 | 34,800 |
| 2010-12-10 | $5.49 | $5.81 | 34,000 |
| 2010-12-09 | $5.58 | $5.90 | 24,800 |
| 2010-12-08 | $5.58 | $5.91 | 26,800 |
| 2010-12-07 | $5.61 | $5.93 | 59,200 |
| 2010-12-06 | $5.38 | $5.69 | 174,400 |
| 2010-12-03 | $5.43 | $5.74 | 16,000 |
| 2010-12-02 | $5.38 | $5.69 | 32,800 |
| 2010-12-01 | $5.15 | $5.45 | 85,600 |
| 2010-11-30 | $5.11 | $5.41 | 24,800 |
| 2010-11-29 | $5.16 | $5.46 | 31,600 |
| 2010-11-26 | $5.12 | $5.42 | 8,400 |
| 2010-11-24 | $5.15 | $5.45 | 52,000 |
| 2010-11-23 | $5.00 | $5.29 | 34,800 |
| 2010-11-22 | $5.13 | $5.43 | 26,400 |
| 2010-11-19 | $5.08 | $5.38 | 18,800 |
| 2010-11-18 | $5.04 | $5.33 | 31,200 |
| 2010-11-17 | $4.92 | $5.20 | 19,600 |
| 2010-11-16 | $4.87 | $5.15 | 24,800 |
| 2010-11-15 | $4.98 | $5.26 | 22,000 |
| 2010-11-12 | $4.84 | $5.12 | 12,800 |
| 2010-11-11 | $4.99 | $5.28 | 22,800 |
| 2010-11-10 | $4.96 | $5.25 | 28,400 |
| 2010-11-09 | $4.86 | $5.14 | 22,800 |
| 2010-11-08 | $4.93 | $5.21 | 8,000 |
| 2010-11-05 | $4.85 | $5.14 | 36,000 |
| 2010-11-04 | $4.71 | $4.98 | 25,200 |
| 2010-11-03 | $4.63 | $4.90 | 29,600 |
| 2010-11-02 | $4.60 | $4.86 | 18,000 |
| 2010-11-01 | $4.58 | $4.85 | 106,400 |
| 2010-10-29 | $4.73 | $5.01 | 84,000 |
| 2010-10-28 | $5.08 | $5.38 | 14,800 |
| 2010-10-27 | $5.25 | $5.55 | 7,600 |
| 2010-10-26 | $5.25 | $5.55 | 55,600 |
| 2010-10-25 | $5.23 | $5.54 | 34,400 |
| 2010-10-22 | $5.23 | $5.53 | 6,000 |
| 2010-10-21 | $5.16 | $5.46 | 13,200 |
| 2010-10-20 | $5.25 | $5.55 | 47,200 |
| 2010-10-19 | $5.15 | $5.44 | 10,400 |
| 2010-10-18 | $5.28 | $5.58 | 53,600 |
| 2010-10-15 | $5.22 | $5.53 | 8,400 |
| 2010-10-14 | $5.23 | $5.53 | 52,400 |
| 2010-10-13 | $5.18 | $5.48 | 68,800 |
| 2010-10-12 | $5.16 | $5.46 | 22,000 |
| 2010-10-11 | $5.21 | $5.52 | 13,600 |
| 2010-10-08 | $5.22 | $5.53 | 20,000 |
| 2010-10-07 | $5.22 | $5.53 | 47,600 |
| 2010-10-06 | $5.31 | $5.62 | 40,800 |
| 2010-10-05 | $5.18 | $5.48 | 22,400 |
| 2010-10-04 | $4.96 | $5.25 | 36,800 |
| 2010-10-01 | $5.09 | $5.38 | 139,200 |
| 2010-09-30 | $5.00 | $5.29 | 15,200 |
| 2010-09-29 | $5.05 | $5.34 | 7,200 |
| 2010-09-28 | $5.06 | $5.36 | 12,400 |
| 2010-09-27 | $5.11 | $5.41 | 13,200 |
| 2010-09-24 | $5.13 | $5.43 | 62,400 |
| 2010-09-23 | $5.03 | $5.32 | 51,200 |
| 2010-09-22 | $5.09 | $5.39 | 45,600 |
| 2010-09-21 | $5.12 | $5.42 | 107,200 |
| 2010-09-20 | $5.14 | $5.43 | 33,200 |
| 2010-09-17 | $5.07 | $5.36 | 204,000 |
| 2010-09-16 | $4.98 | $5.27 | 10,800 |
| 2010-09-15 | $5.01 | $5.30 | 52,800 |
| 2010-09-14 | $4.89 | $5.17 | 394,400 |
| 2010-09-13 | $4.98 | $5.26 | 49,200 |
| 2010-09-10 | $4.83 | $5.11 | 14,800 |
| 2010-09-09 | $4.79 | $5.06 | 10,000 |
| 2010-09-08 | $4.77 | $5.04 | 13,200 |
| 2010-09-07 | $4.87 | $5.16 | 8,800 |
| 2010-09-03 | $4.88 | $5.16 | 7,200 |
| 2010-09-02 | $4.79 | $5.06 | 15,200 |
| 2010-09-01 | $4.78 | $5.06 | 39,600 |
| 2010-08-31 | $4.72 | $4.99 | 32,400 |
| 2010-08-30 | $4.88 | $5.17 | 3,200 |
| 2010-08-27 | $4.90 | $5.19 | 32,400 |
| 2010-08-26 | $4.75 | $5.03 | 45,600 |
| 2010-08-25 | $4.83 | $5.11 | 7,600 |
| 2010-08-24 | $4.79 | $5.07 | 104,800 |
| 2010-08-23 | $4.89 | $5.17 | 19,600 |
| 2010-08-20 | $5.00 | $5.29 | 17,600 |
| 2010-08-19 | $5.13 | $5.43 | 10,800 |
| 2010-08-18 | $5.03 | $5.32 | 14,000 |
| 2010-08-17 | $5.10 | $5.40 | 5,200 |
| 2010-08-16 | $5.03 | $5.32 | 6,000 |
| 2010-08-13 | $5.08 | $5.38 | 12,400 |
| 2010-08-12 | $5.09 | $5.39 | 11,200 |
| 2010-08-11 | $5.10 | $5.40 | 17,200 |
| 2010-08-10 | $5.33 | $5.64 | 13,600 |
| 2010-08-09 | $5.41 | $5.72 | 25,200 |
| 2010-08-06 | $5.39 | $5.70 | 1,600 |
| 2010-08-05 | $5.43 | $5.74 | 9,200 |
| 2010-08-04 | $5.46 | $5.78 | 63,200 |
| 2010-08-03 | $5.53 | $5.85 | 12,400 |
| 2010-08-02 | $5.55 | $5.87 | 4,000 |
| 2010-07-30 | $5.41 | $5.73 | 25,200 |
| 2010-07-29 | $5.47 | $5.78 | 10,400 |
| 2010-07-28 | $5.53 | $5.85 | 44,400 |
| 2010-07-27 | $5.51 | $5.83 | 265,200 |
| 2010-07-26 | $5.49 | $5.81 | 31,200 |
| 2010-07-23 | $5.46 | $5.78 | 133,200 |
| 2010-07-22 | $5.46 | $5.78 | 12,800 |
| 2010-07-21 | $5.43 | $5.75 | 6,000 |
| 2010-07-20 | $5.52 | $5.84 | 36,000 |
| 2010-07-19 | $5.51 | $5.83 | 89,600 |
| 2010-07-16 | $5.44 | $5.75 | 151,600 |
| 2010-07-15 | $5.68 | $6.01 | 54,000 |
| 2010-07-14 | $5.67 | $6.00 | 38,400 |
| 2010-07-13 | $5.49 | $5.81 | 12,400 |
| 2010-07-12 | $5.43 | $5.75 | 26,400 |
| 2010-07-09 | $5.41 | $5.73 | 10,000 |
| 2010-07-08 | $5.35 | $5.66 | 26,800 |
| 2010-07-07 | $5.22 | $5.52 | 11,200 |
| 2010-07-06 | $5.15 | $5.45 | 178,800 |
| 2010-07-02 | $5.03 | $5.32 | 29,200 |
| 2010-07-01 | $5.20 | $5.50 | 11,600 |
| 2010-06-30 | $5.27 | $5.58 | 10,400 |
| 2010-06-29 | $5.26 | $5.56 | 25,200 |
| 2010-06-28 | $5.48 | $5.79 | 12,000 |
| 2010-06-25 | $5.58 | $5.90 | 131,200 |
| 2010-06-24 | $5.50 | $5.82 | 15,200 |
| 2010-06-23 | $5.57 | $5.89 | 169,600 |
| 2010-06-22 | $5.63 | $5.96 | 27,200 |
| 2010-06-21 | $5.84 | $6.18 | 82,800 |
| 2010-06-18 | $5.49 | $5.81 | 11,200 |
| 2010-06-17 | $5.50 | $5.82 | 36,000 |
| 2010-06-16 | $5.59 | $5.91 | 9,200 |
| 2010-06-15 | $5.60 | $5.93 | 47,600 |
| 2010-06-14 | $5.41 | $5.73 | 13,200 |
| 2010-06-11 | $5.34 | $5.65 | 228,000 |
| 2010-06-10 | $5.24 | $5.54 | 96,800 |
| 2010-06-09 | $5.15 | $5.44 | 80,400 |
| 2010-06-08 | $5.32 | $5.63 | 26,800 |
| 2010-06-07 | $5.40 | $5.72 | 6,800 |
| 2010-06-04 | $5.53 | $5.85 | 32,800 |
| 2010-06-03 | $5.58 | $5.91 | 9,200 |
| 2010-06-02 | $5.53 | $5.85 | 4,400 |
| 2010-06-01 | $5.54 | $5.86 | 20,000 |
| 2010-05-28 | $5.55 | $5.87 | 30,800 |
| 2010-05-27 | $5.69 | $6.02 | 10,000 |
| 2010-05-26 | $5.51 | $5.83 | 13,200 |
| 2010-05-25 | $5.46 | $5.78 | 30,400 |
| 2010-05-24 | $5.65 | $5.98 | 6,400 |
| 2010-05-21 | $5.75 | $6.08 | 12,400 |
| 2010-05-20 | $5.71 | $6.04 | 46,400 |
| 2010-05-19 | $5.98 | $6.33 | 7,200 |
| 2010-05-18 | $5.89 | $6.23 | 9,600 |
| 2010-05-17 | $5.90 | $6.25 | 23,600 |
| 2010-05-14 | $6.12 | $6.48 | 46,400 |
| 2010-05-13 | $6.22 | $6.58 | 30,800 |
| 2010-05-12 | $6.20 | $6.56 | 9,200 |
| 2010-05-11 | $6.25 | $6.61 | 60,800 |
| 2010-05-10 | $6.40 | $6.77 | 104,400 |
| 2010-05-07 | $5.97 | $6.31 | 5,200 |
| 2010-05-06 | $6.19 | $6.55 | 36,000 |
| 2010-05-05 | $6.22 | $6.58 | 40,000 |
| 2010-05-04 | $6.28 | $6.65 | 20,000 |
| 2010-05-03 | $6.49 | $6.86 | 6,000 |
| 2010-04-30 | $6.47 | $6.84 | 36,000 |
| 2010-04-29 | $6.41 | $6.78 | 12,800 |
| 2010-04-28 | $6.41 | $6.78 | 12,800 |
| 2010-04-27 | $6.52 | $6.89 | 27,600 |
| 2010-04-26 | $6.62 | $7.00 | 35,200 |
| 2010-04-23 | $6.47 | $6.85 | 43,200 |
| 2010-04-22 | $6.54 | $6.92 | 102,000 |
| 2010-04-21 | $6.53 | $6.91 | 20,400 |
| 2010-04-20 | $6.35 | $6.72 | 17,600 |
| 2010-04-19 | $6.41 | $6.78 | 38,000 |
| 2010-04-16 | $6.46 | $6.84 | 703,600 |
| 2010-04-15 | $6.66 | $7.05 | 142,000 |
| 2010-04-14 | $6.72 | $7.11 | 22,000 |
| 2010-04-13 | $6.53 | $6.91 | 19,600 |
| 2010-04-12 | $6.62 | $7.00 | 22,400 |
| 2010-04-09 | $6.57 | $6.95 | 42,800 |
| 2010-04-08 | $6.53 | $6.91 | 9,200 |
| 2010-04-07 | $6.51 | $6.88 | 42,400 |
| 2010-04-06 | $6.65 | $7.03 | 24,000 |
| 2010-04-05 | $6.55 | $6.93 | 7,600 |
| 2010-04-01 | $6.39 | $6.76 | 124,000 |
| 2010-03-31 | $6.27 | $6.64 | 45,600 |
| 2010-03-30 | $6.36 | $6.73 | 59,200 |
| 2010-03-29 | $6.35 | $6.72 | 17,200 |
| 2010-03-26 | $6.33 | $6.69 | 42,800 |
| 2010-03-25 | $6.22 | $6.58 | 18,000 |
| 2010-03-24 | $6.02 | $6.37 | 121,200 |
| 2010-03-23 | $6.16 | $6.52 | 201,200 |
| 2010-03-22 | $6.19 | $6.55 | 36,400 |
| 2010-03-19 | $6.05 | $6.40 | 22,400 |
| 2010-03-18 | $6.19 | $6.55 | 6,800 |
| 2010-03-17 | $6.16 | $6.52 | 8,000 |
| 2010-03-16 | $6.16 | $6.52 | 40,400 |
| 2010-03-15 | $6.04 | $6.39 | 5,200 |
| 2010-03-12 | $6.16 | $6.51 | 12,400 |
| 2010-03-11 | $6.08 | $6.43 | 10,800 |
| 2010-03-10 | $6.05 | $6.40 | 23,600 |
| 2010-03-09 | $5.97 | $6.32 | 21,200 |
| 2010-03-08 | $6.06 | $6.41 | 25,200 |
| 2010-03-05 | $6.11 | $6.46 | 56,800 |
| 2010-03-04 | $5.96 | $6.30 | 29,600 |
| 2010-03-03 | $5.99 | $6.34 | 49,200 |
| 2010-03-02 | $6.05 | $6.40 | 8,400 |
| 2010-03-01 | $5.98 | $6.33 | 98,000 |
| 2010-02-26 | $5.95 | $6.29 | 29,600 |
| 2010-02-25 | $5.94 | $6.28 | 7,600 |
| 2010-02-24 | $6.02 | $6.37 | 25,600 |
| 2010-02-23 | $6.01 | $6.36 | 39,200 |
| 2010-02-22 | $6.10 | $6.45 | 20,800 |
| 2010-02-19 | $6.02 | $6.37 | 47,200 |
| 2010-02-18 | $6.21 | $6.57 | 179,600 |
| 2010-02-17 | $6.18 | $6.54 | 38,400 |
| 2010-02-16 | $6.07 | $6.42 | 68,800 |
| 2010-02-12 | $5.98 | $6.32 | 466,800 |
| 2010-02-11 | $6.00 | $6.34 | 19,200 |
| 2010-02-10 | $5.95 | $6.30 | 39,600 |
| 2010-02-09 | $5.84 | $6.18 | 58,800 |
| 2010-02-08 | $5.81 | $6.15 | 9,600 |
| 2010-02-05 | $5.89 | $6.23 | 74,800 |
| 2010-02-04 | $5.92 | $6.26 | 17,600 |
| 2010-02-03 | $6.14 | $6.50 | 48,400 |
| 2010-02-02 | $6.31 | $6.68 | 25,200 |
| 2010-02-01 | $6.41 | $6.78 | 152,800 |
| 2010-01-29 | $6.15 | $6.51 | 82,800 |
| 2010-01-28 | $6.84 | $7.24 | 53,200 |
| 2010-01-27 | $6.89 | $7.29 | 24,800 |
| 2010-01-26 | $6.83 | $7.23 | 28,800 |
| 2010-01-25 | $6.94 | $7.34 | 65,600 |
| 2010-01-22 | $6.74 | $7.14 | 156,400 |
| 2010-01-21 | $7.02 | $7.43 | 131,200 |
| 2010-01-20 | $6.83 | $7.22 | 80,800 |
| 2010-01-19 | $6.95 | $7.35 | 58,000 |
| 2010-01-15 | $6.91 | $7.32 | 6,000 |
| 2010-01-14 | $6.86 | $7.26 | 96,000 |
| 2010-01-13 | $6.71 | $7.10 | 7,200 |
| 2010-01-12 | $6.73 | $7.12 | 17,200 |
| 2010-01-11 | $6.79 | $7.19 | 8,400 |
| 2010-01-08 | $6.81 | $7.21 | 14,400 |
| 2010-01-07 | $6.60 | $6.98 | 68,400 |
| 2010-01-06 | $6.67 | $7.06 | 167,200 |
| 2010-01-05 | $6.84 | $7.24 | 25,600 |
| 2010-01-04 | $6.81 | $7.21 | 41,200 |