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 | $9.70 | $9.70 | 14,200 |
| 2010-12-30 | $9.68 | $9.68 | 46,700 |
| 2010-12-29 | $9.89 | $9.89 | 55,600 |
| 2010-12-28 | $9.40 | $9.40 | 0 |
| 2010-12-27 | $9.40 | $9.40 | 0 |
| 2010-12-23 | $9.40 | $9.40 | 10,800 |
| 2010-12-22 | $9.46 | $9.46 | 11,900 |
| 2010-12-21 | $9.44 | $9.44 | 9,100 |
| 2010-12-20 | $9.45 | $9.45 | 10,900 |
| 2010-12-17 | $9.56 | $9.56 | 16,400 |
| 2010-12-16 | $9.53 | $9.53 | 21,800 |
| 2010-12-15 | $9.60 | $9.60 | 13,900 |
| 2010-12-14 | $9.64 | $9.64 | 19,100 |
| 2010-12-13 | $9.62 | $9.62 | 8,900 |
| 2010-12-10 | $9.63 | $9.63 | 10,000 |
| 2010-12-09 | $9.60 | $9.60 | 8,200 |
| 2010-12-08 | $9.71 | $9.71 | 32,300 |
| 2010-12-07 | $9.67 | $9.67 | 1,700 |
| 2010-12-06 | $9.44 | $9.44 | 7,900 |
| 2010-12-03 | $9.47 | $9.47 | 4,300 |
| 2010-12-02 | $9.62 | $9.62 | 26,700 |
| 2010-12-01 | $9.61 | $9.61 | 23,800 |
| 2010-11-30 | $9.65 | $9.65 | 21,300 |
| 2010-11-29 | $9.75 | $9.75 | 16,600 |
| 2010-11-26 | $9.80 | $9.80 | 17,000 |
| 2010-11-24 | $9.63 | $9.63 | 28,200 |
| 2010-11-23 | $9.53 | $9.53 | 52,200 |
| 2010-11-22 | $9.77 | $9.77 | 28,000 |
| 2010-11-19 | $9.77 | $9.77 | 16,200 |
| 2010-11-18 | $9.63 | $9.63 | 27,500 |
| 2010-11-17 | $9.36 | $9.36 | 24,100 |
| 2010-11-16 | $9.00 | $9.00 | 37,200 |
| 2010-11-15 | $9.51 | $9.51 | 20,800 |
| 2010-11-12 | $9.22 | $9.22 | 17,700 |
| 2010-11-11 | $9.60 | $9.60 | 42,200 |
| 2010-11-10 | $9.87 | $9.87 | 30,500 |
| 2010-11-09 | $9.56 | $9.56 | 27,600 |
| 2010-11-08 | $9.65 | $9.65 | 32,000 |
| 2010-11-05 | $9.36 | $9.36 | 32,600 |
| 2010-11-04 | $9.22 | $9.22 | 55,900 |
| 2010-11-03 | $9.02 | $9.02 | 31,400 |
| 2010-11-02 | $8.82 | $8.82 | 20,200 |
| 2010-11-01 | $8.48 | $8.48 | 29,400 |
| 2010-10-29 | $8.27 | $8.27 | 9,800 |
| 2010-10-28 | $8.09 | $8.09 | 21,800 |
| 2010-10-27 | $7.78 | $7.78 | 18,400 |
| 2010-10-26 | $7.86 | $7.86 | 16,100 |
| 2010-10-25 | $7.93 | $7.93 | 43,000 |
| 2010-10-22 | $7.95 | $7.95 | 195,200 |
| 2010-10-21 | $8.10 | $8.10 | 112,100 |
| 2010-10-20 | $8.32 | $8.32 | 15,700 |
| 2010-10-19 | $8.25 | $8.25 | 49,200 |
| 2010-10-18 | $8.58 | $8.58 | 2,800 |
| 2010-10-15 | $8.60 | $8.60 | 3,600 |
| 2010-10-14 | $8.65 | $8.65 | 38,600 |
| 2010-10-13 | $8.78 | $8.78 | 30,600 |
| 2010-10-12 | $8.64 | $8.64 | 30,100 |
| 2010-10-11 | $8.67 | $8.67 | 0 |
| 2010-10-08 | $8.67 | $8.67 | 14,700 |
| 2010-10-07 | $8.59 | $8.59 | 72,600 |
| 2010-10-06 | $8.72 | $8.72 | 30,800 |
| 2010-10-05 | $8.64 | $8.64 | 34,800 |
| 2010-10-04 | $8.57 | $8.57 | 11,200 |
| 2010-10-01 | $8.60 | $8.60 | 23,900 |
| 2010-09-30 | $8.52 | $8.52 | 35,200 |
| 2010-09-29 | $8.43 | $8.43 | 17,200 |
| 2010-09-28 | $8.42 | $8.42 | 6,200 |
| 2010-09-27 | $8.63 | $8.63 | 11,000 |
| 2010-09-24 | $8.64 | $8.64 | 8,800 |
| 2010-09-23 | $8.59 | $8.59 | 11,400 |
| 2010-09-22 | $8.57 | $8.57 | 6,400 |
| 2010-09-21 | $8.66 | $8.66 | 900 |
| 2010-09-20 | $8.63 | $8.63 | 3,800 |
| 2010-09-17 | $8.65 | $8.65 | 12,300 |
| 2010-09-16 | $8.70 | $8.70 | 22,300 |
| 2010-09-15 | $8.75 | $8.75 | 5,100 |
| 2010-09-14 | $8.79 | $8.79 | 9,600 |
| 2010-09-13 | $8.81 | $8.81 | 17,700 |
| 2010-09-10 | $8.81 | $8.81 | 8,700 |
| 2010-09-09 | $8.58 | $8.58 | 5,900 |
| 2010-09-08 | $8.80 | $8.80 | 4,900 |
| 2010-09-07 | $8.63 | $8.63 | 4,700 |
| 2010-09-03 | $8.80 | $8.80 | 4,700 |
| 2010-09-02 | $8.68 | $8.68 | 2,700 |
| 2010-09-01 | $8.61 | $8.61 | 4,300 |
| 2010-08-31 | $8.47 | $8.47 | 5,500 |
| 2010-08-30 | $8.42 | $8.42 | 700 |
| 2010-08-27 | $8.61 | $8.61 | 8,100 |
| 2010-08-26 | $8.67 | $8.67 | 9,600 |
| 2010-08-25 | $8.48 | $8.48 | 16,400 |
| 2010-08-24 | $8.71 | $8.71 | 8,100 |
| 2010-08-23 | $8.84 | $8.84 | 5,600 |
| 2010-08-20 | $9.33 | $9.33 | 0 |
| 2010-08-19 | $9.33 | $9.33 | 0 |
| 2010-08-18 | $9.33 | $9.33 | 8,200 |
| 2010-08-17 | $9.23 | $9.23 | 7,500 |
| 2010-08-16 | $9.00 | $9.00 | 8,100 |
| 2010-08-13 | $9.08 | $9.08 | 11,100 |
| 2010-08-12 | $8.87 | $8.87 | 5,700 |
| 2010-08-11 | $9.17 | $9.17 | 2,900 |
| 2010-08-10 | $9.59 | $9.59 | 5,400 |
| 2010-08-09 | $9.73 | $9.73 | 5,600 |
| 2010-08-06 | $9.79 | $9.79 | 15,200 |
| 2010-08-05 | $9.94 | $9.94 | 5,700 |
| 2010-08-04 | $9.93 | $9.93 | 0 |
| 2010-08-03 | $9.93 | $9.93 | 20,900 |
| 2010-08-02 | $9.71 | $9.71 | 0 |
| 2010-07-30 | $9.71 | $9.71 | 8,600 |
| 2010-07-29 | $9.84 | $9.84 | 0 |
| 2010-07-28 | $9.84 | $9.84 | 0 |
| 2010-07-27 | $9.84 | $9.84 | 4,300 |
| 2010-07-26 | $9.77 | $9.77 | 8,100 |
| 2010-07-23 | $9.75 | $9.75 | 10,000 |
| 2010-07-22 | $9.67 | $9.67 | 6,800 |
| 2010-07-21 | $9.51 | $9.51 | 21,200 |
| 2010-07-20 | $9.64 | $9.64 | 12,300 |
| 2010-07-19 | $9.31 | $9.31 | 10,100 |
| 2010-07-16 | $9.60 | $9.60 | 6,900 |
| 2010-07-15 | $9.78 | $9.78 | 6,900 |
| 2010-07-14 | $9.82 | $9.82 | 7,400 |
| 2010-07-13 | $9.93 | $9.93 | 9,000 |
| 2010-07-12 | $9.67 | $9.67 | 7,500 |
| 2010-07-09 | $9.93 | $9.93 | 5,100 |
| 2010-07-08 | $9.69 | $9.69 | 14,200 |
| 2010-07-07 | $9.44 | $9.44 | 5,500 |
| 2010-07-06 | $9.12 | $9.12 | 11,100 |
| 2010-07-02 | $9.05 | $9.05 | 6,900 |
| 2010-07-01 | $9.11 | $9.11 | 0 |
| 2010-06-30 | $9.11 | $9.11 | 25,000 |
| 2010-06-29 | $9.22 | $9.22 | 10,100 |
| 2010-06-28 | $9.66 | $9.66 | 7,900 |
| 2010-06-25 | $9.96 | $9.96 | 11,500 |
| 2010-06-24 | $9.86 | $9.86 | 9,100 |
| 2010-06-23 | $9.93 | $9.93 | 6,300 |
| 2010-06-22 | $10.04 | $10.04 | 8,000 |
| 2010-06-21 | $10.33 | $10.33 | 9,600 |
| 2010-06-18 | $10.38 | $10.38 | 8,900 |
| 2010-06-17 | $10.38 | $10.38 | 4,300 |
| 2010-06-16 | $10.33 | $10.33 | 10,000 |
| 2010-06-15 | $10.46 | $10.46 | 6,600 |
| 2010-06-14 | $10.01 | $10.01 | 8,500 |
| 2010-06-11 | $9.79 | $9.79 | 5,200 |
| 2010-06-10 | $9.86 | $9.86 | 5,100 |
| 2010-06-09 | $9.67 | $9.67 | 4,700 |
| 2010-06-08 | $9.50 | $9.50 | 3,800 |
| 2010-06-07 | $9.42 | $9.42 | 0 |
| 2010-06-04 | $9.42 | $9.42 | 19,000 |
| 2010-06-03 | $9.64 | $9.64 | 10,400 |
| 2010-06-02 | $9.14 | $9.14 | 20,800 |
| 2010-06-01 | $8.76 | $8.76 | 15,100 |
| 2010-05-28 | $8.85 | $8.85 | 10,800 |
| 2010-05-27 | $8.74 | $8.74 | 8,100 |
| 2010-05-26 | $8.45 | $8.45 | 22,500 |
| 2010-05-25 | $8.12 | $8.12 | 20,200 |
| 2010-05-24 | $8.31 | $8.31 | 0 |
| 2010-05-21 | $8.31 | $8.31 | 8,200 |
| 2010-05-20 | $8.18 | $8.18 | 47,200 |
| 2010-05-19 | $8.65 | $8.65 | 17,700 |
| 2010-05-18 | $8.76 | $8.76 | 2,700 |
| 2010-05-17 | $8.85 | $8.85 | 5,700 |
| 2010-05-14 | $9.05 | $9.05 | 13,800 |
| 2010-05-13 | $9.29 | $9.29 | 9,400 |
| 2010-05-12 | $9.27 | $9.27 | 21,200 |
| 2010-05-11 | $8.78 | $8.78 | 16,200 |
| 2010-05-10 | $8.88 | $8.88 | 14,400 |
| 2010-05-07 | $8.56 | $8.56 | 10,300 |
| 2010-05-06 | $8.39 | $8.39 | 24,500 |
| 2010-05-05 | $8.94 | $8.94 | 0 |
| 2010-05-04 | $8.94 | $8.94 | 7,700 |
| 2010-05-03 | $9.10 | $9.10 | 25,600 |
| 2010-04-30 | $8.91 | $8.91 | 14,500 |
| 2010-04-29 | $8.93 | $8.93 | 18,300 |
| 2010-04-28 | $8.90 | $8.90 | 20,200 |
| 2010-04-27 | $8.74 | $8.74 | 21,500 |
| 2010-04-26 | $8.99 | $8.99 | 18,700 |
| 2010-04-23 | $9.03 | $9.03 | 23,200 |
| 2010-04-22 | $9.00 | $9.00 | 27,300 |
| 2010-04-21 | $9.04 | $9.04 | 14,800 |
| 2010-04-20 | $9.04 | $9.04 | 36,100 |
| 2010-04-19 | $8.71 | $8.71 | 6,700 |
| 2010-04-16 | $8.80 | $8.80 | 3,200 |
| 2010-04-15 | $8.99 | $8.99 | 25,600 |
| 2010-04-14 | $9.17 | $9.17 | 4,000 |
| 2010-04-13 | $9.12 | $9.12 | 20,100 |
| 2010-04-12 | $9.08 | $9.08 | 9,900 |
| 2010-04-09 | $9.10 | $9.10 | 1,000 |
| 2010-04-08 | $9.07 | $9.07 | 16,100 |
| 2010-04-07 | $9.25 | $9.25 | 10,200 |
| 2010-04-06 | $9.46 | $9.46 | 11,800 |
| 2010-04-05 | $9.13 | $9.13 | 13,400 |
| 2010-04-01 | $8.86 | $8.86 | 800 |
| 2010-03-31 | $8.55 | $8.55 | 3,500 |
| 2010-03-30 | $8.59 | $8.59 | 14,700 |
| 2010-03-29 | $8.46 | $8.46 | 27,000 |
| 2010-03-26 | $8.28 | $8.28 | 12,600 |
| 2010-03-25 | $8.43 | $8.43 | 15,300 |
| 2010-03-24 | $8.44 | $8.44 | 22,500 |
| 2010-03-23 | $8.62 | $8.62 | 22,200 |
| 2010-03-22 | $8.54 | $8.54 | 23,900 |
| 2010-03-19 | $8.85 | $8.85 | 23,300 |
| 2010-03-18 | $8.81 | $8.81 | 10,500 |
| 2010-03-17 | $9.09 | $9.09 | 0 |
| 2010-03-16 | $9.09 | $9.09 | 14,700 |
| 2010-03-15 | $9.21 | $9.21 | 3,800 |
| 2010-03-12 | $9.35 | $9.35 | 25,100 |
| 2010-03-11 | $9.48 | $9.48 | 9,000 |
| 2010-03-10 | $9.44 | $9.44 | 29,300 |
| 2010-03-09 | $9.30 | $9.30 | 34,600 |
| 2010-03-08 | $9.22 | $9.22 | 26,500 |
| 2010-03-05 | $9.23 | $9.23 | 21,800 |
| 2010-03-04 | $8.97 | $8.97 | 16,900 |
| 2010-03-03 | $9.14 | $9.14 | 22,600 |
| 2010-03-02 | $9.10 | $9.10 | 9,300 |
| 2010-03-01 | $9.05 | $9.05 | 6,900 |
| 2010-02-26 | $8.96 | $8.96 | 16,600 |
| 2010-02-25 | $9.16 | $9.16 | 0 |
| 2010-02-24 | $9.16 | $9.16 | 8,500 |
| 2010-02-23 | $9.39 | $9.39 | 18,600 |
| 2010-02-22 | $9.60 | $9.60 | 82,400 |
| 2010-02-19 | $9.62 | $9.62 | 15,700 |
| 2010-02-18 | $9.14 | $9.14 | 4,800 |
| 2010-02-17 | $9.04 | $9.04 | 23,000 |
| 2010-02-16 | $9.19 | $9.19 | 5,400 |
| 2010-02-12 | $8.64 | $8.64 | 3,900 |
| 2010-02-11 | $8.67 | $8.67 | 8,700 |
| 2010-02-10 | $8.48 | $8.48 | 21,600 |
| 2010-02-09 | $8.62 | $8.62 | 15,300 |
| 2010-02-08 | $8.60 | $8.60 | 9,200 |
| 2010-02-05 | $8.96 | $8.96 | 18,700 |
| 2010-02-04 | $9.15 | $9.15 | 0 |
| 2010-02-03 | $9.15 | $9.15 | 13,400 |
| 2010-02-02 | $9.03 | $9.03 | 9,200 |
| 2010-02-01 | $8.67 | $8.67 | 4,700 |
| 2010-01-29 | $8.53 | $8.53 | 12,000 |
| 2010-01-28 | $8.71 | $8.71 | 3,300 |
| 2010-01-27 | $9.12 | $9.12 | 5,900 |
| 2010-01-26 | $8.85 | $8.85 | 2,900 |
| 2010-01-25 | $9.24 | $9.24 | 3,600 |
| 2010-01-22 | $9.24 | $9.24 | 4,600 |
| 2010-01-21 | $9.19 | $9.19 | 6,300 |
| 2010-01-20 | $9.15 | $9.15 | 11,600 |
| 2010-01-19 | $9.45 | $9.45 | 5,400 |
| 2010-01-15 | $9.40 | $9.40 | 22,900 |
| 2010-01-14 | $9.62 | $9.62 | 11,600 |
| 2010-01-13 | $9.44 | $9.44 | 8,000 |
| 2010-01-12 | $9.31 | $9.31 | 13,100 |
| 2010-01-11 | $9.75 | $9.75 | 25,000 |
| 2010-01-08 | $9.74 | $9.74 | 18,100 |
| 2010-01-07 | $9.15 | $9.15 | 13,200 |
| 2010-01-06 | $9.34 | $9.34 | 7,700 |
| 2010-01-05 | $9.21 | $9.21 | 20,300 |
| 2010-01-04 | $9.20 | $9.20 | 39,200 |