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
- 2008-06-24 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 | $9.37 | $9.37 | 0 |
| 2010-12-30 | $9.37 | $9.37 | 0 |
| 2010-12-29 | $9.37 | $9.37 | 0 |
| 2010-12-28 | $9.37 | $9.37 | 6,741 |
| 2010-12-27 | $9.48 | $9.48 | 774 |
| 2010-12-23 | $9.84 | $9.84 | 0 |
| 2010-12-22 | $9.84 | $9.84 | 0 |
| 2010-12-21 | $9.84 | $9.84 | 4,973 |
| 2010-12-20 | $9.52 | $9.52 | 1,879 |
| 2010-12-17 | $9.64 | $9.64 | 221 |
| 2010-12-16 | $9.67 | $9.67 | 119,135 |
| 2010-12-15 | $9.71 | $9.71 | 230,424 |
| 2010-12-14 | $10.13 | $10.13 | 4,089 |
| 2010-12-13 | $10.00 | $10.00 | 12,488 |
| 2010-12-10 | $9.95 | $9.95 | 0 |
| 2010-12-09 | $9.95 | $9.95 | 0 |
| 2010-12-08 | $9.95 | $9.95 | 1,105 |
| 2010-12-07 | $9.90 | $9.90 | 0 |
| 2010-12-06 | $9.90 | $9.90 | 663 |
| 2010-12-03 | $10.10 | $10.10 | 995 |
| 2010-12-02 | $9.76 | $9.76 | 24,092 |
| 2010-12-01 | $9.38 | $9.38 | 188,207 |
| 2010-11-30 | $8.80 | $8.80 | 20,998 |
| 2010-11-29 | $8.90 | $8.90 | 2,251,852 |
| 2010-11-26 | $9.37 | $9.37 | 0 |
| 2010-11-24 | $9.37 | $9.37 | 3,868 |
| 2010-11-23 | $9.60 | $9.60 | 47,190 |
| 2010-11-22 | $9.94 | $9.94 | 4,531 |
| 2010-11-19 | $10.47 | $10.47 | 6,410 |
| 2010-11-18 | $10.77 | $10.77 | 27,297 |
| 2010-11-17 | $10.52 | $10.52 | 1,326 |
| 2010-11-16 | $10.32 | $10.32 | 442 |
| 2010-11-15 | $10.79 | $10.79 | 1,768 |
| 2010-11-12 | $10.61 | $10.61 | 45,974 |
| 2010-11-11 | $10.32 | $10.32 | 1,658 |
| 2010-11-10 | $10.66 | $10.66 | 0 |
| 2010-11-09 | $10.66 | $10.66 | 14,477 |
| 2010-11-08 | $10.68 | $10.68 | 250,979 |
| 2010-11-05 | $10.81 | $10.81 | 5,415 |
| 2010-11-04 | $11.34 | $11.34 | 9,062 |
| 2010-11-03 | $11.65 | $11.65 | 0 |
| 2010-11-02 | $11.65 | $11.65 | 0 |
| 2010-11-01 | $11.65 | $11.65 | 0 |
| 2010-10-29 | $11.65 | $11.65 | 0 |
| 2010-10-28 | $11.65 | $11.65 | 58,352 |
| 2010-10-27 | $12.21 | $12.21 | 0 |
| 2010-10-26 | $12.21 | $12.21 | 0 |
| 2010-10-25 | $12.21 | $12.21 | 0 |
| 2010-10-22 | $12.21 | $12.21 | 34,702 |
| 2010-10-21 | $12.27 | $12.27 | 4,973 |
| 2010-10-20 | $12.13 | $12.13 | 13,372 |
| 2010-10-19 | $11.81 | $11.81 | 111 |
| 2010-10-18 | $12.09 | $12.09 | 442 |
| 2010-10-15 | $11.86 | $11.86 | 61,004 |
| 2010-10-14 | $12.04 | $12.04 | 0 |
| 2010-10-13 | $12.04 | $12.04 | 0 |
| 2010-10-12 | $12.04 | $12.04 | 0 |
| 2010-10-11 | $12.04 | $12.04 | 0 |
| 2010-10-08 | $12.04 | $12.04 | 0 |
| 2010-10-07 | $12.04 | $12.04 | 2,984 |
| 2010-10-06 | $11.36 | $11.36 | 0 |
| 2010-10-05 | $11.36 | $11.36 | 0 |
| 2010-10-04 | $11.36 | $11.36 | 0 |
| 2010-10-01 | $11.36 | $11.36 | 0 |
| 2010-09-30 | $11.36 | $11.36 | 7,183 |
| 2010-09-29 | $11.45 | $11.45 | 0 |
| 2010-09-28 | $11.45 | $11.45 | 0 |
| 2010-09-27 | $11.45 | $11.45 | 0 |
| 2010-09-24 | $11.45 | $11.45 | 0 |
| 2010-09-23 | $11.45 | $11.45 | 0 |
| 2010-09-22 | $11.45 | $11.45 | 0 |
| 2010-09-21 | $11.45 | $11.45 | 0 |
| 2010-09-20 | $11.45 | $11.45 | 0 |
| 2010-09-17 | $11.45 | $11.45 | 111 |
| 2010-09-16 | $11.67 | $11.67 | 221 |
| 2010-09-15 | $11.54 | $11.54 | 1,216 |
| 2010-09-14 | $11.58 | $11.58 | 221 |
| 2010-09-13 | $11.53 | $11.53 | 0 |
| 2010-09-10 | $11.53 | $11.53 | 0 |
| 2010-09-09 | $11.53 | $11.53 | 21,992 |
| 2010-09-08 | $11.26 | $11.26 | 64,541 |
| 2010-09-07 | $10.94 | $10.94 | 0 |
| 2010-09-03 | $10.94 | $10.94 | 0 |
| 2010-09-02 | $10.94 | $10.94 | 0 |
| 2010-09-01 | $10.94 | $10.94 | 0 |
| 2010-08-31 | $10.94 | $10.94 | 0 |
| 2010-08-30 | $10.94 | $10.94 | 0 |
| 2010-08-27 | $10.94 | $10.94 | 0 |
| 2010-08-26 | $10.94 | $10.94 | 0 |
| 2010-08-25 | $10.94 | $10.94 | 0 |
| 2010-08-24 | $10.94 | $10.94 | 0 |
| 2010-08-23 | $10.94 | $10.94 | 0 |
| 2010-08-20 | $10.94 | $10.94 | 0 |
| 2010-08-19 | $10.94 | $10.94 | 0 |
| 2010-08-18 | $10.94 | $10.94 | 111 |
| 2010-08-17 | $11.58 | $11.58 | 0 |
| 2010-08-16 | $11.58 | $11.58 | 0 |
| 2010-08-13 | $11.58 | $11.58 | 0 |
| 2010-08-12 | $11.58 | $11.58 | 0 |
| 2010-08-11 | $11.58 | $11.58 | 0 |
| 2010-08-10 | $11.58 | $11.58 | 0 |
| 2010-08-09 | $11.58 | $11.58 | 0 |
| 2010-08-06 | $11.58 | $11.58 | 0 |
| 2010-08-05 | $11.58 | $11.58 | 0 |
| 2010-08-04 | $11.58 | $11.58 | 0 |
| 2010-08-03 | $11.58 | $11.58 | 0 |
| 2010-08-02 | $11.58 | $11.58 | 0 |
| 2010-07-30 | $11.58 | $11.58 | 0 |
| 2010-07-29 | $11.58 | $11.58 | 0 |
| 2010-07-28 | $11.58 | $11.58 | 0 |
| 2010-07-27 | $11.58 | $11.58 | 0 |
| 2010-07-26 | $11.58 | $11.58 | 0 |
| 2010-07-23 | $11.58 | $11.58 | 0 |
| 2010-07-22 | $11.58 | $11.58 | 111 |
| 2010-07-21 | $11.54 | $11.54 | 0 |
| 2010-07-20 | $11.54 | $11.54 | 0 |
| 2010-07-19 | $11.54 | $11.54 | 0 |
| 2010-07-16 | $11.54 | $11.54 | 0 |
| 2010-07-15 | $11.54 | $11.54 | 0 |
| 2010-07-14 | $11.54 | $11.54 | 0 |
| 2010-07-13 | $11.54 | $11.54 | 0 |
| 2010-07-12 | $11.54 | $11.54 | 7,073 |
| 2010-07-09 | $11.22 | $11.22 | 0 |
| 2010-07-08 | $11.22 | $11.22 | 11,825 |
| 2010-07-07 | $9.71 | $9.71 | 0 |
| 2010-07-06 | $9.71 | $9.71 | 0 |
| 2010-07-02 | $9.71 | $9.71 | 0 |
| 2010-07-01 | $9.71 | $9.71 | 56,031 |
| 2010-06-30 | $9.05 | $9.05 | 0 |
| 2010-06-29 | $9.05 | $9.05 | 663 |
| 2010-06-28 | $10.33 | $10.33 | 0 |
| 2010-06-25 | $10.33 | $10.33 | 0 |
| 2010-06-24 | $10.33 | $10.33 | 0 |
| 2010-06-23 | $10.33 | $10.33 | 0 |
| 2010-06-22 | $10.33 | $10.33 | 570,257 |
| 2010-06-21 | $10.77 | $10.77 | 237,828 |
| 2010-06-18 | $10.04 | $10.04 | 0 |
| 2010-06-17 | $10.04 | $10.04 | 0 |
| 2010-06-16 | $10.04 | $10.04 | 55,257 |
| 2010-06-15 | $10.04 | $10.04 | 913,959 |
| 2010-06-14 | $9.59 | $9.59 | 854,833 |
| 2010-06-11 | $8.85 | $8.85 | 0 |
| 2010-06-10 | $8.85 | $8.85 | 718,347 |
| 2010-06-09 | $7.69 | $7.69 | 0 |
| 2010-06-08 | $7.69 | $7.69 | 995 |
| 2010-06-07 | $8.22 | $8.22 | 221 |
| 2010-06-04 | $8.81 | $8.81 | 1,105 |
| 2010-06-03 | $8.69 | $8.69 | 0 |
| 2010-06-02 | $8.69 | $8.69 | 553 |
| 2010-06-01 | $9.09 | $9.09 | 0 |
| 2010-05-28 | $9.09 | $9.09 | 0 |
| 2010-05-27 | $9.09 | $9.09 | 154,721 |
| 2010-05-26 | $9.05 | $9.05 | 0 |
| 2010-05-25 | $9.05 | $9.05 | 0 |
| 2010-05-24 | $9.05 | $9.05 | 0 |
| 2010-05-21 | $9.05 | $9.05 | 0 |
| 2010-05-20 | $9.05 | $9.05 | 0 |
| 2010-05-19 | $9.05 | $9.05 | 0 |
| 2010-05-18 | $9.05 | $9.05 | 0 |
| 2010-05-17 | $9.05 | $9.05 | 0 |
| 2010-05-14 | $9.05 | $9.05 | 1,216 |
| 2010-05-13 | $10.28 | $10.28 | 37,133 |
| 2010-05-12 | $10.66 | $10.66 | 414,431 |
| 2010-05-11 | $10.24 | $10.24 | 221 |
| 2010-05-10 | $10.82 | $10.82 | 482,729 |
| 2010-05-07 | $8.78 | $8.78 | 165,772 |
| 2010-05-06 | $9.05 | $9.05 | 2,321 |
| 2010-05-05 | $9.50 | $9.50 | 123,556 |
| 2010-05-04 | $10.22 | $10.22 | 152,069 |
| 2010-05-03 | $11.90 | $11.90 | 0 |
| 2010-04-30 | $11.90 | $11.90 | 0 |
| 2010-04-29 | $11.90 | $11.90 | 0 |
| 2010-04-28 | $11.90 | $11.90 | 0 |
| 2010-04-27 | $11.90 | $11.90 | 0 |
| 2010-04-26 | $11.90 | $11.90 | 1,547 |
| 2010-04-23 | $12.06 | $12.06 | 0 |
| 2010-04-22 | $12.06 | $12.06 | 110,515 |
| 2010-04-21 | $12.53 | $12.53 | 18,124 |
| 2010-04-20 | $12.13 | $12.13 | 0 |
| 2010-04-19 | $12.13 | $12.13 | 0 |
| 2010-04-16 | $12.13 | $12.13 | 0 |
| 2010-04-15 | $12.13 | $12.13 | 0 |
| 2010-04-14 | $12.13 | $12.13 | 0 |
| 2010-04-13 | $12.13 | $12.13 | 0 |
| 2010-04-12 | $12.13 | $12.13 | 0 |
| 2010-04-09 | $12.13 | $12.13 | 0 |
| 2010-04-08 | $12.13 | $12.13 | 0 |
| 2010-04-07 | $12.13 | $12.13 | 0 |
| 2010-04-06 | $12.13 | $12.13 | 0 |
| 2010-04-05 | $12.13 | $12.13 | 0 |
| 2010-04-01 | $12.13 | $12.13 | 0 |
| 2010-03-31 | $12.13 | $12.13 | 0 |
| 2010-03-30 | $12.13 | $12.13 | 0 |
| 2010-03-29 | $12.13 | $12.13 | 0 |
| 2010-03-26 | $12.13 | $12.13 | 884 |
| 2010-03-25 | $12.09 | $12.09 | 0 |
| 2010-03-24 | $12.09 | $12.09 | 0 |
| 2010-03-23 | $12.09 | $12.09 | 0 |
| 2010-03-22 | $12.09 | $12.09 | 55,257 |
| 2010-03-19 | $12.94 | $12.94 | 0 |
| 2010-03-18 | $12.94 | $12.94 | 0 |
| 2010-03-17 | $12.94 | $12.94 | 0 |
| 2010-03-16 | $12.94 | $12.94 | 0 |
| 2010-03-15 | $12.94 | $12.94 | 221 |
| 2010-03-12 | $12.85 | $12.85 | 1,105 |
| 2010-03-11 | $12.92 | $12.92 | 0 |
| 2010-03-10 | $12.92 | $12.92 | 8,289 |
| 2010-03-09 | $12.67 | $12.67 | 110,515 |
| 2010-03-08 | $12.96 | $12.96 | 884,120 |
| 2010-03-05 | $12.81 | $12.81 | 552,575 |
| 2010-03-04 | $12.34 | $12.34 | 0 |
| 2010-03-03 | $12.34 | $12.34 | 552,575 |
| 2010-03-02 | $11.49 | $11.49 | 166,104 |
| 2010-03-01 | $11.82 | $11.82 | 0 |
| 2010-02-26 | $11.82 | $11.82 | 82,886 |
| 2010-02-25 | $11.35 | $11.35 | 25,529 |
| 2010-02-24 | $11.49 | $11.49 | 1,769,234 |
| 2010-02-23 | $12.13 | $12.13 | 0 |
| 2010-02-22 | $12.13 | $12.13 | 0 |
| 2010-02-19 | $12.13 | $12.13 | 0 |
| 2010-02-18 | $12.13 | $12.13 | 0 |
| 2010-02-17 | $12.13 | $12.13 | 221 |
| 2010-02-16 | $11.54 | $11.54 | 0 |
| 2010-02-12 | $11.54 | $11.54 | 442 |
| 2010-02-11 | $11.90 | $11.90 | 132,618 |
| 2010-02-10 | $12.33 | $12.33 | 805,322 |
| 2010-02-09 | $11.62 | $11.62 | 342,596 |
| 2010-02-08 | $11.62 | $11.62 | 268,220 |
| 2010-02-05 | $11.22 | $11.22 | 375,751 |
| 2010-02-04 | $13.44 | $13.44 | 0 |
| 2010-02-03 | $13.44 | $13.44 | 0 |
| 2010-02-02 | $13.44 | $13.44 | 338,507 |
| 2010-02-01 | $12.99 | $12.99 | 0 |
| 2010-01-29 | $12.99 | $12.99 | 442 |
| 2010-01-28 | $13.50 | $13.50 | 0 |
| 2010-01-27 | $13.50 | $13.50 | 884 |
| 2010-01-26 | $13.57 | $13.57 | 884 |
| 2010-01-25 | $14.03 | $14.03 | 0 |
| 2010-01-22 | $14.03 | $14.03 | 319,609 |
| 2010-01-21 | $14.39 | $14.39 | 0 |
| 2010-01-20 | $14.39 | $14.39 | 221,251 |
| 2010-01-19 | $15.24 | $15.24 | 2,818,131 |
| 2010-01-15 | $15.20 | $15.20 | 166,436 |
| 2010-01-14 | $15.29 | $15.29 | 553 |
| 2010-01-13 | $15.52 | $15.52 | 0 |
| 2010-01-12 | $15.52 | $15.52 | 221,251 |
| 2010-01-11 | $15.56 | $15.56 | 0 |
| 2010-01-08 | $15.56 | $15.56 | 884 |
| 2010-01-07 | $14.88 | $14.88 | 0 |
| 2010-01-06 | $14.88 | $14.88 | 0 |
| 2010-01-05 | $14.88 | $14.88 | 0 |
| 2010-01-04 | $14.88 | $14.88 | 0 |