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
- 2009-02-13 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 | $7.22 | $7.22 | 0 |
| 2010-12-30 | $7.22 | $7.22 | 2,000 |
| 2010-12-29 | $7.23 | $7.23 | 2,400 |
| 2010-12-28 | $7.25 | $7.25 | 300 |
| 2010-12-27 | $7.17 | $7.17 | 2,100 |
| 2010-12-23 | $7.24 | $7.24 | 2,300 |
| 2010-12-22 | $7.30 | $7.30 | 1,300 |
| 2010-12-21 | $7.30 | $7.30 | 12,500 |
| 2010-12-20 | $7.18 | $7.18 | 1,500 |
| 2010-12-17 | $7.29 | $7.29 | 3,400 |
| 2010-12-16 | $7.29 | $7.29 | 0 |
| 2010-12-15 | $7.29 | $7.29 | 3,400 |
| 2010-12-14 | $7.31 | $7.31 | 2,700 |
| 2010-12-13 | $7.33 | $7.33 | 17,900 |
| 2010-12-10 | $7.24 | $7.24 | 900 |
| 2010-12-09 | $7.07 | $7.07 | 66,500 |
| 2010-12-08 | $7.12 | $7.12 | 1,700 |
| 2010-12-07 | $7.11 | $7.11 | 14,400 |
| 2010-12-06 | $7.15 | $7.15 | 1,500 |
| 2010-12-03 | $6.75 | $6.75 | 0 |
| 2010-12-02 | $6.75 | $6.75 | 0 |
| 2010-12-01 | $6.75 | $6.75 | 5,300 |
| 2010-11-30 | $6.59 | $6.59 | 25,900 |
| 2010-11-29 | $6.75 | $6.75 | 1,100 |
| 2010-11-26 | $6.72 | $6.72 | 4,600 |
| 2010-11-24 | $6.81 | $6.81 | 14,700 |
| 2010-11-23 | $6.76 | $6.76 | 200 |
| 2010-11-22 | $6.99 | $6.99 | 600 |
| 2010-11-19 | $6.85 | $6.85 | 4,600 |
| 2010-11-18 | $6.91 | $6.91 | 1,000 |
| 2010-11-17 | $6.84 | $6.84 | 774,700 |
| 2010-11-16 | $6.88 | $6.88 | 1,700 |
| 2010-11-15 | $7.29 | $7.29 | 5,400 |
| 2010-11-12 | $7.26 | $7.26 | 300 |
| 2010-11-11 | $7.17 | $7.17 | 8,600 |
| 2010-11-10 | $7.27 | $7.27 | 300 |
| 2010-11-09 | $7.14 | $7.14 | 1,300 |
| 2010-11-08 | $7.10 | $7.10 | 8,800 |
| 2010-11-05 | $7.25 | $7.25 | 1,100 |
| 2010-11-04 | $7.29 | $7.29 | 10,900 |
| 2010-11-03 | $6.95 | $6.95 | 11,100 |
| 2010-11-02 | $6.83 | $6.83 | 2,200 |
| 2010-11-01 | $6.87 | $6.87 | 5,000 |
| 2010-10-29 | $6.69 | $6.69 | 1,600 |
| 2010-10-28 | $6.70 | $6.70 | 5,700 |
| 2010-10-27 | $6.55 | $6.55 | 1,500 |
| 2010-10-26 | $6.66 | $6.66 | 11,700 |
| 2010-10-25 | $6.60 | $6.60 | 2,000 |
| 2010-10-22 | $6.65 | $6.65 | 131,700 |
| 2010-10-21 | $6.85 | $6.85 | 0 |
| 2010-10-20 | $6.85 | $6.85 | 2,100 |
| 2010-10-19 | $6.74 | $6.74 | 300 |
| 2010-10-18 | $6.80 | $6.80 | 4,300 |
| 2010-10-15 | $6.71 | $6.71 | 3,200 |
| 2010-10-14 | $6.74 | $6.74 | 4,800 |
| 2010-10-13 | $6.60 | $6.60 | 1,700 |
| 2010-10-12 | $6.78 | $6.78 | 1,100 |
| 2010-10-11 | $6.96 | $6.96 | 1,500 |
| 2010-10-08 | $6.82 | $6.82 | 200 |
| 2010-10-07 | $6.85 | $6.85 | 2,300 |
| 2010-10-06 | $6.81 | $6.81 | 3,000 |
| 2010-10-05 | $6.79 | $6.79 | 1,100 |
| 2010-10-04 | $6.68 | $6.68 | 1,400 |
| 2010-10-01 | $6.85 | $6.85 | 4,300 |
| 2010-09-30 | $6.70 | $6.70 | 1,500 |
| 2010-09-29 | $6.51 | $6.51 | 11,000 |
| 2010-09-28 | $6.25 | $6.25 | 1,900 |
| 2010-09-27 | $6.30 | $6.30 | 400 |
| 2010-09-24 | $6.50 | $6.50 | 400 |
| 2010-09-23 | $6.25 | $6.25 | 0 |
| 2010-09-22 | $6.25 | $6.25 | 3,200 |
| 2010-09-21 | $6.36 | $6.36 | 200 |
| 2010-09-20 | $6.55 | $6.55 | 700 |
| 2010-09-17 | $6.27 | $6.27 | 0 |
| 2010-09-16 | $6.27 | $6.27 | 1,100 |
| 2010-09-15 | $6.20 | $6.20 | 1,500 |
| 2010-09-14 | $6.27 | $6.27 | 0 |
| 2010-09-13 | $6.27 | $6.27 | 0 |
| 2010-09-10 | $6.27 | $6.27 | 0 |
| 2010-09-09 | $6.27 | $6.27 | 700 |
| 2010-09-08 | $6.24 | $6.24 | 1,200 |
| 2010-09-07 | $6.11 | $6.11 | 1,400 |
| 2010-09-03 | $6.10 | $6.10 | 4,600 |
| 2010-09-02 | $5.75 | $5.75 | 2,700 |
| 2010-09-01 | $5.72 | $5.72 | 0 |
| 2010-08-31 | $5.72 | $5.72 | 0 |
| 2010-08-30 | $5.72 | $5.72 | 400 |
| 2010-08-27 | $5.80 | $5.80 | 400 |
| 2010-08-26 | $5.88 | $5.88 | 300 |
| 2010-08-25 | $5.67 | $5.67 | 600 |
| 2010-08-24 | $5.90 | $5.90 | 0 |
| 2010-08-23 | $5.90 | $5.90 | 0 |
| 2010-08-20 | $5.90 | $5.90 | 300 |
| 2010-08-19 | $5.89 | $5.89 | 1,400 |
| 2010-08-18 | $6.10 | $6.10 | 2,200 |
| 2010-08-17 | $6.23 | $6.23 | 4,200 |
| 2010-08-16 | $6.35 | $6.35 | 8,700 |
| 2010-08-13 | $6.27 | $6.27 | 3,600 |
| 2010-08-12 | $6.52 | $6.52 | 7,400 |
| 2010-08-11 | $6.54 | $6.54 | 2,400 |
| 2010-08-10 | $6.50 | $6.50 | 2,600 |
| 2010-08-09 | $6.60 | $6.60 | 157,300 |
| 2010-08-06 | $6.75 | $6.75 | 600 |
| 2010-08-05 | $6.68 | $6.68 | 596,500 |
| 2010-08-04 | $6.40 | $6.40 | 455,600 |
| 2010-08-03 | $6.55 | $6.55 | 390,200 |
| 2010-08-02 | $6.50 | $6.50 | 13,100 |
| 2010-07-30 | $6.15 | $6.15 | 1,800 |
| 2010-07-29 | $6.35 | $6.35 | 8,800 |
| 2010-07-28 | $6.15 | $6.15 | 1,600 |
| 2010-07-27 | $6.25 | $6.25 | 9,200 |
| 2010-07-26 | $6.25 | $6.25 | 2,700 |
| 2010-07-23 | $6.00 | $6.00 | 397,500 |
| 2010-07-22 | $6.10 | $6.10 | 339,600 |
| 2010-07-21 | $6.00 | $6.00 | 900 |
| 2010-07-20 | $5.85 | $5.85 | 2,900 |
| 2010-07-19 | $5.85 | $5.85 | 1,600 |
| 2010-07-16 | $6.15 | $6.15 | 4,800 |
| 2010-07-15 | $6.30 | $6.30 | 5,400 |
| 2010-07-14 | $5.90 | $5.90 | 6,500 |
| 2010-07-13 | $6.35 | $6.35 | 1,800 |
| 2010-07-12 | $5.85 | $5.85 | 61,900 |
| 2010-07-09 | $5.45 | $5.45 | 3,300 |
| 2010-07-08 | $5.40 | $5.40 | 1,500 |
| 2010-07-07 | $5.40 | $5.40 | 800 |
| 2010-07-06 | $5.20 | $5.20 | 27,200 |
| 2010-07-02 | $4.75 | $4.75 | 600 |
| 2010-07-01 | $4.95 | $4.95 | 11,300 |
| 2010-06-30 | $4.71 | $4.71 | 206,600 |
| 2010-06-29 | $4.50 | $4.50 | 2,300 |
| 2010-06-28 | $4.60 | $4.60 | 5,600 |
| 2010-06-25 | $4.40 | $4.40 | 21,600 |
| 2010-06-24 | $4.84 | $4.84 | 520,700 |
| 2010-06-23 | $4.90 | $4.90 | 30,100 |
| 2010-06-22 | $4.80 | $4.80 | 86,700 |
| 2010-06-21 | $5.05 | $5.05 | 37,800 |
| 2010-06-18 | $5.45 | $5.45 | 17,000 |
| 2010-06-17 | $5.20 | $5.20 | 5,300 |
| 2010-06-16 | $5.20 | $5.20 | 3,031,100 |
| 2010-06-15 | $5.05 | $5.05 | 34,400 |
| 2010-06-14 | $5.20 | $5.20 | 4,526,500 |
| 2010-06-11 | $5.55 | $5.55 | 26,200 |
| 2010-06-10 | $5.20 | $5.20 | 3,014,700 |
| 2010-06-09 | $4.90 | $4.90 | 53,300 |
| 2010-06-08 | $5.76 | $5.76 | 1,824,500 |
| 2010-06-07 | $6.20 | $6.20 | 4,500 |
| 2010-06-04 | $6.15 | $6.15 | 27,100 |
| 2010-06-03 | $6.55 | $6.55 | 886,400 |
| 2010-06-02 | $6.00 | $6.00 | 60,200 |
| 2010-06-01 | $6.10 | $6.10 | 1,265,300 |
| 2010-05-28 | $7.21 | $7.21 | 2,000 |
| 2010-05-27 | $7.45 | $7.45 | 500,800 |
| 2010-05-26 | $6.97 | $6.97 | 5,300 |
| 2010-05-25 | $7.03 | $7.03 | 1,088,700 |
| 2010-05-24 | $6.90 | $6.90 | 524,700 |
| 2010-05-21 | $7.20 | $7.20 | 609,100 |
| 2010-05-20 | $7.42 | $7.42 | 21,100 |
| 2010-05-19 | $7.40 | $7.40 | 504,800 |
| 2010-05-18 | $7.50 | $7.50 | 1,506,800 |
| 2010-05-17 | $7.55 | $7.55 | 314,900 |
| 2010-05-14 | $7.60 | $7.60 | 5,800 |
| 2010-05-13 | $7.95 | $7.95 | 10,800 |
| 2010-05-12 | $7.95 | $7.95 | 6,600 |
| 2010-05-11 | $8.11 | $8.11 | 6,100 |
| 2010-05-10 | $8.00 | $8.00 | 1,200 |
| 2010-05-07 | $8.08 | $8.08 | 16,200 |
| 2010-05-06 | $8.10 | $8.10 | 9,500 |
| 2010-05-05 | $8.25 | $8.25 | 7,200 |
| 2010-05-04 | $8.55 | $8.55 | 23,100 |
| 2010-05-03 | $8.25 | $8.25 | 2,838,700 |
| 2010-04-30 | $8.65 | $8.65 | 275,900 |
| 2010-04-29 | $8.71 | $8.71 | 4,206,900 |
| 2010-04-28 | $9.35 | $9.35 | 2,100 |
| 2010-04-27 | $9.75 | $9.75 | 1,000 |
| 2010-04-26 | $9.60 | $9.60 | 5,200 |
| 2010-04-23 | $9.55 | $9.55 | 1,100 |
| 2010-04-22 | $9.68 | $9.68 | 400 |
| 2010-04-21 | $9.88 | $9.88 | 392,900 |
| 2010-04-20 | $9.80 | $9.80 | 0 |
| 2010-04-19 | $9.80 | $9.80 | 1,300 |
| 2010-04-16 | $10.00 | $10.00 | 6,500 |
| 2010-04-15 | $10.02 | $10.02 | 11,600 |
| 2010-04-14 | $9.85 | $9.85 | 300 |
| 2010-04-13 | $9.75 | $9.75 | 600 |
| 2010-04-12 | $10.00 | $10.00 | 5,300 |
| 2010-04-09 | $9.70 | $9.70 | 800 |
| 2010-04-08 | $9.60 | $9.60 | 11,500 |
| 2010-04-07 | $9.78 | $9.78 | 0 |
| 2010-04-06 | $9.78 | $9.78 | 20,000 |
| 2010-04-05 | $9.50 | $9.50 | 0 |
| 2010-04-01 | $9.50 | $9.50 | 1,700 |
| 2010-03-31 | $9.30 | $9.30 | 8,900 |
| 2010-03-30 | $9.25 | $9.25 | 2,800 |
| 2010-03-29 | $9.25 | $9.25 | 500 |
| 2010-03-26 | $9.40 | $9.40 | 600 |
| 2010-03-25 | $9.40 | $9.40 | 0 |
| 2010-03-24 | $9.40 | $9.40 | 2,400 |
| 2010-03-23 | $9.40 | $9.40 | 300 |
| 2010-03-22 | $9.45 | $9.45 | 800 |
| 2010-03-19 | $9.41 | $9.41 | 200 |
| 2010-03-18 | $9.60 | $9.60 | 0 |
| 2010-03-17 | $9.60 | $9.60 | 1,600 |
| 2010-03-16 | $9.39 | $9.39 | 8,800 |
| 2010-03-15 | $9.25 | $9.25 | 400 |
| 2010-03-12 | $9.30 | $9.30 | 900 |
| 2010-03-11 | $9.30 | $9.30 | 1,900 |
| 2010-03-10 | $9.29 | $9.29 | 3,200 |
| 2010-03-09 | $9.20 | $9.20 | 4,100 |
| 2010-03-08 | $9.25 | $9.25 | 2,200 |
| 2010-03-05 | $9.12 | $9.12 | 0 |
| 2010-03-04 | $9.12 | $9.12 | 3,200 |
| 2010-03-03 | $8.95 | $8.95 | 6,900 |
| 2010-03-02 | $8.85 | $8.85 | 1,176,400 |
| 2010-03-01 | $9.05 | $9.05 | 400 |
| 2010-02-26 | $8.85 | $8.85 | 150,000 |
| 2010-02-25 | $8.80 | $8.80 | 300 |
| 2010-02-24 | $8.84 | $8.84 | 300 |
| 2010-02-23 | $8.71 | $8.71 | 800 |
| 2010-02-22 | $9.15 | $9.15 | 1,400 |
| 2010-02-19 | $8.80 | $8.80 | 13,900 |
| 2010-02-18 | $8.85 | $8.85 | 1,600 |
| 2010-02-17 | $8.85 | $8.85 | 3,300 |
| 2010-02-16 | $9.15 | $9.15 | 800 |
| 2010-02-12 | $8.85 | $8.85 | 400 |
| 2010-02-11 | $8.90 | $8.90 | 1,200 |
| 2010-02-10 | $8.75 | $8.75 | 0 |
| 2010-02-09 | $8.75 | $8.75 | 400 |
| 2010-02-08 | $8.65 | $8.65 | 900 |
| 2010-02-05 | $8.65 | $8.65 | 6,500 |
| 2010-02-04 | $8.75 | $8.75 | 600 |
| 2010-02-03 | $9.00 | $9.00 | 4,100 |
| 2010-02-02 | $8.75 | $8.75 | 392,300 |
| 2010-02-01 | $9.17 | $9.17 | 0 |
| 2010-01-29 | $9.17 | $9.17 | 2,400 |
| 2010-01-28 | $9.76 | $9.76 | 0 |
| 2010-01-27 | $9.76 | $9.76 | 2,400 |
| 2010-01-26 | $9.85 | $9.85 | 4,100 |
| 2010-01-25 | $9.70 | $9.70 | 200 |
| 2010-01-22 | $9.90 | $9.90 | 300 |
| 2010-01-21 | $10.25 | $10.25 | 0 |
| 2010-01-20 | $10.25 | $10.25 | 300,700 |
| 2010-01-19 | $10.35 | $10.35 | 3,300 |
| 2010-01-15 | $10.10 | $10.10 | 200 |
| 2010-01-14 | $10.20 | $10.20 | 700 |
| 2010-01-13 | $10.15 | $10.15 | 0 |
| 2010-01-12 | $10.15 | $10.15 | 300 |
| 2010-01-11 | $10.10 | $10.10 | 1,100 |
| 2010-01-08 | $10.10 | $10.10 | 1,200 |
| 2010-01-07 | $9.80 | $9.80 | 0 |
| 2010-01-06 | $9.80 | $9.80 | 300 |
| 2010-01-05 | $9.80 | $9.80 | 5,800 |
| 2010-01-04 | $9.80 | $9.80 | 800 |