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
- 1999-06-16 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 | $8.18 | $8.18 | 0 |
| 2010-12-30 | $8.18 | $8.18 | 0 |
| 2010-12-29 | $8.18 | $8.18 | 0 |
| 2010-12-28 | $8.18 | $8.18 | 0 |
| 2010-12-27 | $8.18 | $8.18 | 0 |
| 2010-12-23 | $8.18 | $8.18 | 0 |
| 2010-12-22 | $8.18 | $8.18 | 0 |
| 2010-12-21 | $8.18 | $8.18 | 0 |
| 2010-12-20 | $8.18 | $8.18 | 0 |
| 2010-12-17 | $8.18 | $8.18 | 526 |
| 2010-12-16 | $8.18 | $8.18 | 0 |
| 2010-12-15 | $8.18 | $8.18 | 0 |
| 2010-12-14 | $8.18 | $8.18 | 1,051 |
| 2010-12-13 | $8.37 | $8.37 | 526 |
| 2010-12-10 | $7.99 | $7.99 | 0 |
| 2010-12-09 | $7.99 | $7.99 | 0 |
| 2010-12-08 | $7.99 | $7.99 | 0 |
| 2010-12-07 | $7.99 | $7.99 | 0 |
| 2010-12-06 | $7.99 | $7.99 | 526 |
| 2010-12-03 | $7.17 | $7.17 | 0 |
| 2010-12-02 | $7.17 | $7.17 | 0 |
| 2010-12-01 | $7.17 | $7.17 | 0 |
| 2010-11-30 | $7.17 | $7.17 | 0 |
| 2010-11-29 | $7.17 | $7.17 | 1,051 |
| 2010-11-26 | $7.80 | $7.80 | 0 |
| 2010-11-24 | $7.80 | $7.80 | 0 |
| 2010-11-23 | $7.80 | $7.80 | 0 |
| 2010-11-22 | $7.80 | $7.80 | 0 |
| 2010-11-19 | $7.80 | $7.80 | 788 |
| 2010-11-18 | $7.42 | $7.42 | 0 |
| 2010-11-17 | $7.42 | $7.42 | 0 |
| 2010-11-16 | $7.42 | $7.42 | 2,365 |
| 2010-11-15 | $7.80 | $7.80 | 526 |
| 2010-11-12 | $7.97 | $7.97 | 1,051 |
| 2010-11-11 | $8.24 | $8.24 | 788 |
| 2010-11-10 | $8.45 | $8.45 | 0 |
| 2010-11-09 | $8.45 | $8.45 | 0 |
| 2010-11-08 | $8.45 | $8.45 | 1,051 |
| 2010-11-05 | $7.80 | $7.80 | 0 |
| 2010-11-04 | $7.80 | $7.80 | 0 |
| 2010-11-03 | $7.80 | $7.80 | 0 |
| 2010-11-02 | $7.80 | $7.80 | 0 |
| 2010-11-01 | $7.80 | $7.80 | 0 |
| 2010-10-29 | $7.80 | $7.80 | 0 |
| 2010-10-28 | $7.80 | $7.80 | 0 |
| 2010-10-27 | $7.80 | $7.80 | 0 |
| 2010-10-26 | $7.80 | $7.80 | 0 |
| 2010-10-25 | $7.80 | $7.80 | 0 |
| 2010-10-22 | $7.80 | $7.80 | 0 |
| 2010-10-21 | $7.80 | $7.80 | 3,154 |
| 2010-10-20 | $7.46 | $7.46 | 0 |
| 2010-10-19 | $7.46 | $7.46 | 0 |
| 2010-10-18 | $7.46 | $7.46 | 2,102 |
| 2010-10-15 | $7.29 | $7.29 | 0 |
| 2010-10-14 | $7.29 | $7.29 | 0 |
| 2010-10-13 | $7.29 | $7.29 | 788 |
| 2010-10-12 | $7.02 | $7.02 | 0 |
| 2010-10-11 | $7.02 | $7.02 | 0 |
| 2010-10-08 | $7.02 | $7.02 | 0 |
| 2010-10-07 | $7.02 | $7.02 | 4,205 |
| 2010-10-06 | $7.04 | $7.04 | 263 |
| 2010-10-05 | $6.83 | $6.83 | 1,314 |
| 2010-10-04 | $6.39 | $6.39 | 0 |
| 2010-10-01 | $6.39 | $6.39 | 0 |
| 2010-09-30 | $6.39 | $6.39 | 1,051 |
| 2010-09-29 | $6.47 | $6.47 | 0 |
| 2010-09-28 | $6.47 | $6.47 | 2,102 |
| 2010-09-27 | $6.47 | $6.47 | 0 |
| 2010-09-24 | $6.47 | $6.47 | 0 |
| 2010-09-23 | $6.47 | $6.47 | 0 |
| 2010-09-22 | $6.47 | $6.47 | 0 |
| 2010-09-21 | $6.47 | $6.47 | 0 |
| 2010-09-20 | $6.47 | $6.47 | 3,942 |
| 2010-09-17 | $6.41 | $6.41 | 1,051 |
| 2010-09-16 | $6.16 | $6.16 | 0 |
| 2010-09-15 | $6.16 | $6.16 | 0 |
| 2010-09-14 | $6.16 | $6.16 | 0 |
| 2010-09-13 | $6.16 | $6.16 | 0 |
| 2010-09-10 | $6.16 | $6.16 | 0 |
| 2010-09-09 | $6.16 | $6.16 | 0 |
| 2010-09-08 | $6.16 | $6.16 | 526 |
| 2010-09-07 | $6.15 | $6.15 | 4,468 |
| 2010-09-03 | $6.28 | $6.28 | 1,840 |
| 2010-09-02 | $5.28 | $5.28 | 0 |
| 2010-09-01 | $5.28 | $5.28 | 0 |
| 2010-08-31 | $5.28 | $5.28 | 0 |
| 2010-08-30 | $5.28 | $5.28 | 0 |
| 2010-08-27 | $5.28 | $5.28 | 2,628 |
| 2010-08-26 | $5.70 | $5.70 | 263 |
| 2010-08-25 | $5.35 | $5.35 | 0 |
| 2010-08-24 | $5.35 | $5.35 | 0 |
| 2010-08-23 | $5.35 | $5.35 | 526 |
| 2010-08-20 | $5.94 | $5.94 | 0 |
| 2010-08-19 | $5.94 | $5.94 | 1,051 |
| 2010-08-18 | $6.11 | $6.11 | 0 |
| 2010-08-17 | $6.11 | $6.11 | 0 |
| 2010-08-16 | $6.11 | $6.11 | 0 |
| 2010-08-13 | $6.11 | $6.11 | 526 |
| 2010-08-12 | $6.30 | $6.30 | 0 |
| 2010-08-11 | $6.30 | $6.30 | 1,314 |
| 2010-08-10 | $6.85 | $6.85 | 0 |
| 2010-08-09 | $6.85 | $6.85 | 2,891 |
| 2010-08-06 | $6.57 | $6.57 | 0 |
| 2010-08-05 | $6.57 | $6.57 | 0 |
| 2010-08-04 | $6.57 | $6.57 | 526 |
| 2010-08-03 | $6.19 | $6.19 | 1,314 |
| 2010-08-02 | $6.08 | $6.08 | 1,577 |
| 2010-07-30 | $5.71 | $5.71 | 1,314 |
| 2010-07-29 | $6.16 | $6.16 | 263 |
| 2010-07-28 | $6.28 | $6.28 | 0 |
| 2010-07-27 | $6.28 | $6.28 | 1,840 |
| 2010-07-26 | $5.86 | $5.86 | 526 |
| 2010-07-23 | $5.71 | $5.71 | 10,775 |
| 2010-07-22 | $5.38 | $5.38 | 26,281 |
| 2010-07-21 | $5.29 | $5.29 | 47,831 |
| 2010-07-20 | $5.14 | $5.14 | 1,051 |
| 2010-07-19 | $5.35 | $5.35 | 2,102 |
| 2010-07-16 | $5.65 | $5.65 | 1,840 |
| 2010-07-15 | $5.90 | $5.90 | 0 |
| 2010-07-14 | $5.90 | $5.90 | 0 |
| 2010-07-13 | $5.90 | $5.90 | 0 |
| 2010-07-12 | $5.90 | $5.90 | 0 |
| 2010-07-09 | $5.90 | $5.90 | 0 |
| 2010-07-08 | $5.90 | $5.90 | 0 |
| 2010-07-07 | $5.90 | $5.90 | 0 |
| 2010-07-06 | $5.90 | $5.90 | 263 |
| 2010-07-02 | $6.28 | $6.28 | 2,628 |
| 2010-07-01 | $5.95 | $5.95 | 2,102 |
| 2010-06-30 | $6.56 | $6.56 | 0 |
| 2010-06-29 | $6.56 | $6.56 | 1,051 |
| 2010-06-28 | $6.66 | $6.66 | 2,102 |
| 2010-06-25 | $6.39 | $6.39 | 0 |
| 2010-06-24 | $6.39 | $6.39 | 526 |
| 2010-06-23 | $6.28 | $6.28 | 2,628 |
| 2010-06-22 | $6.66 | $6.66 | 0 |
| 2010-06-21 | $6.66 | $6.66 | 3,154 |
| 2010-06-18 | $6.47 | $6.47 | 0 |
| 2010-06-17 | $6.47 | $6.47 | 526 |
| 2010-06-16 | $6.28 | $6.28 | 1,314 |
| 2010-06-15 | $6.24 | $6.24 | 1,051 |
| 2010-06-14 | $6.47 | $6.47 | 0 |
| 2010-06-11 | $6.47 | $6.47 | 0 |
| 2010-06-10 | $6.47 | $6.47 | 0 |
| 2010-06-09 | $6.47 | $6.47 | 0 |
| 2010-06-08 | $6.47 | $6.47 | 0 |
| 2010-06-07 | $6.47 | $6.47 | 0 |
| 2010-06-04 | $6.47 | $6.47 | 0 |
| 2010-06-03 | $6.47 | $6.47 | 526 |
| 2010-06-02 | $6.28 | $6.28 | 0 |
| 2010-06-01 | $6.28 | $6.28 | 0 |
| 2010-05-28 | $6.28 | $6.28 | 1,840 |
| 2010-05-27 | $6.09 | $6.09 | 0 |
| 2010-05-26 | $6.09 | $6.09 | 526 |
| 2010-05-25 | $5.76 | $5.76 | 788 |
| 2010-05-24 | $6.09 | $6.09 | 0 |
| 2010-05-21 | $6.09 | $6.09 | 0 |
| 2010-05-20 | $6.09 | $6.09 | 1,577 |
| 2010-05-19 | $6.47 | $6.47 | 0 |
| 2010-05-18 | $6.47 | $6.47 | 526 |
| 2010-05-17 | $6.42 | $6.42 | 0 |
| 2010-05-14 | $6.42 | $6.42 | 0 |
| 2010-05-13 | $6.42 | $6.42 | 526 |
| 2010-05-12 | $6.09 | $6.09 | 0 |
| 2010-05-11 | $6.09 | $6.09 | 526 |
| 2010-05-10 | $6.13 | $6.13 | 0 |
| 2010-05-07 | $6.13 | $6.13 | 0 |
| 2010-05-06 | $6.13 | $6.13 | 1,577 |
| 2010-05-05 | $5.71 | $5.71 | 1,840 |
| 2010-05-04 | $5.17 | $5.17 | 0 |
| 2010-05-03 | $5.17 | $5.17 | 0 |
| 2010-04-30 | $5.17 | $5.17 | 0 |
| 2010-04-29 | $5.17 | $5.17 | 1,314 |
| 2010-04-28 | $5.16 | $5.16 | 0 |
| 2010-04-27 | $5.16 | $5.16 | 0 |
| 2010-04-26 | $5.16 | $5.16 | 1,051 |
| 2010-04-23 | $4.99 | $4.99 | 0 |
| 2010-04-22 | $4.99 | $4.99 | 1,051 |
| 2010-04-21 | $4.78 | $4.78 | 526 |
| 2010-04-20 | $4.72 | $4.72 | 526 |
| 2010-04-19 | $4.64 | $4.64 | 1,577 |
| 2010-04-16 | $4.64 | $4.64 | 0 |
| 2010-04-15 | $4.64 | $4.64 | 788 |
| 2010-04-14 | $4.38 | $4.38 | 0 |
| 2010-04-13 | $4.38 | $4.38 | 0 |
| 2010-04-12 | $4.38 | $4.38 | 0 |
| 2010-04-09 | $4.38 | $4.38 | 0 |
| 2010-04-08 | $4.38 | $4.38 | 0 |
| 2010-04-07 | $4.38 | $4.38 | 526 |
| 2010-04-06 | $4.00 | $4.00 | 1,051 |
| 2010-04-05 | $3.60 | $3.60 | 0 |
| 2010-04-01 | $3.60 | $3.60 | 0 |
| 2010-03-31 | $3.60 | $3.60 | 0 |
| 2010-03-30 | $3.60 | $3.60 | 0 |
| 2010-03-29 | $3.60 | $3.60 | 0 |
| 2010-03-26 | $3.60 | $3.60 | 0 |
| 2010-03-25 | $3.60 | $3.60 | 0 |
| 2010-03-24 | $3.60 | $3.60 | 788 |
| 2010-03-23 | $3.45 | $3.45 | 0 |
| 2010-03-22 | $3.45 | $3.45 | 0 |
| 2010-03-19 | $3.45 | $3.45 | 0 |
| 2010-03-18 | $3.45 | $3.45 | 4,468 |
| 2010-03-17 | $3.52 | $3.52 | 0 |
| 2010-03-16 | $3.52 | $3.52 | 1,577 |
| 2010-03-15 | $3.52 | $3.52 | 526 |
| 2010-03-12 | $3.42 | $3.42 | 1,051 |
| 2010-03-11 | $3.31 | $3.31 | 0 |
| 2010-03-10 | $3.31 | $3.31 | 4,205 |
| 2010-03-09 | $3.18 | $3.18 | 0 |
| 2010-03-08 | $3.18 | $3.18 | 0 |
| 2010-03-05 | $3.18 | $3.18 | 0 |
| 2010-03-04 | $3.18 | $3.18 | 2,102 |
| 2010-03-03 | $3.16 | $3.16 | 0 |
| 2010-03-02 | $3.16 | $3.16 | 0 |
| 2010-03-01 | $3.16 | $3.16 | 3,154 |
| 2010-02-26 | $3.08 | $3.08 | 1,577 |
| 2010-02-25 | $3.16 | $3.16 | 1,314 |
| 2010-02-24 | $3.16 | $3.16 | 788 |
| 2010-02-23 | $3.12 | $3.12 | 1,314 |
| 2010-02-22 | $3.06 | $3.06 | 0 |
| 2010-02-19 | $3.06 | $3.06 | 0 |
| 2010-02-18 | $3.06 | $3.06 | 0 |
| 2010-02-17 | $3.06 | $3.06 | 0 |
| 2010-02-16 | $3.06 | $3.06 | 1,314 |
| 2010-02-12 | $2.90 | $2.90 | 0 |
| 2010-02-11 | $2.90 | $2.90 | 0 |
| 2010-02-10 | $2.90 | $2.90 | 0 |
| 2010-02-09 | $2.90 | $2.90 | 0 |
| 2010-02-08 | $2.90 | $2.90 | 0 |
| 2010-02-05 | $2.90 | $2.90 | 1,314 |
| 2010-02-04 | $2.89 | $2.89 | 0 |
| 2010-02-03 | $2.89 | $2.89 | 1,577 |
| 2010-02-02 | $3.10 | $3.10 | 2,891 |
| 2010-02-01 | $2.91 | $2.91 | 0 |
| 2010-01-29 | $2.91 | $2.91 | 788 |
| 2010-01-28 | $2.80 | $2.80 | 1,840 |
| 2010-01-27 | $3.07 | $3.07 | 0 |
| 2010-01-26 | $3.07 | $3.07 | 0 |
| 2010-01-25 | $3.07 | $3.07 | 0 |
| 2010-01-22 | $3.07 | $3.07 | 0 |
| 2010-01-21 | $3.07 | $3.07 | 0 |
| 2010-01-20 | $3.07 | $3.07 | 0 |
| 2010-01-19 | $3.07 | $3.07 | 0 |
| 2010-01-15 | $3.07 | $3.07 | 1,314 |
| 2010-01-14 | $3.14 | $3.14 | 4,731 |
| 2010-01-13 | $3.20 | $3.20 | 0 |
| 2010-01-12 | $3.20 | $3.20 | 0 |
| 2010-01-11 | $3.20 | $3.20 | 0 |
| 2010-01-08 | $3.20 | $3.20 | 0 |
| 2010-01-07 | $3.20 | $3.20 | 0 |
| 2010-01-06 | $3.20 | $3.20 | 0 |
| 2010-01-05 | $3.20 | $3.20 | 526 |
| 2010-01-04 | $3.25 | $3.25 | 0 |