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 | $12.50 | $12.50 | 3,100 |
| 2010-12-30 | $12.38 | $12.38 | 21,200 |
| 2010-12-29 | $12.35 | $12.35 | 52,600 |
| 2010-12-28 | $12.50 | $12.50 | 58,300 |
| 2010-12-27 | $11.18 | $11.18 | 300 |
| 2010-12-23 | $11.23 | $11.23 | 7,800 |
| 2010-12-22 | $11.04 | $11.04 | 5,100 |
| 2010-12-21 | $11.01 | $11.01 | 11,200 |
| 2010-12-20 | $11.12 | $11.12 | 8,300 |
| 2010-12-17 | $11.20 | $11.20 | 12,900 |
| 2010-12-16 | $10.95 | $10.95 | 6,000 |
| 2010-12-15 | $10.95 | $10.95 | 6,300 |
| 2010-12-14 | $11.26 | $11.26 | 27,100 |
| 2010-12-13 | $11.22 | $11.22 | 22,100 |
| 2010-12-10 | $10.90 | $10.90 | 3,600 |
| 2010-12-09 | $10.77 | $10.77 | 6,600 |
| 2010-12-08 | $10.79 | $10.79 | 15,000 |
| 2010-12-07 | $10.70 | $10.70 | 30,200 |
| 2010-12-06 | $10.70 | $10.70 | 21,400 |
| 2010-12-03 | $10.86 | $10.86 | 9,100 |
| 2010-12-02 | $11.08 | $11.08 | 13,400 |
| 2010-12-01 | $11.12 | $11.12 | 13,600 |
| 2010-11-30 | $11.70 | $11.70 | 39,300 |
| 2010-11-29 | $11.40 | $11.40 | 14,800 |
| 2010-11-26 | $11.98 | $11.98 | 3,200 |
| 2010-11-24 | $11.35 | $11.35 | 4,600 |
| 2010-11-23 | $11.52 | $11.52 | 24,800 |
| 2010-11-22 | $11.30 | $11.30 | 31,000 |
| 2010-11-19 | $11.76 | $11.76 | 11,400 |
| 2010-11-18 | $11.67 | $11.67 | 29,300 |
| 2010-11-17 | $11.07 | $11.07 | 8,900 |
| 2010-11-16 | $11.13 | $11.13 | 12,400 |
| 2010-11-15 | $11.64 | $11.64 | 18,500 |
| 2010-11-12 | $12.08 | $12.08 | 18,000 |
| 2010-11-11 | $12.29 | $12.29 | 21,200 |
| 2010-11-10 | $12.06 | $12.06 | 28,300 |
| 2010-11-09 | $11.10 | $11.10 | 62,600 |
| 2010-11-08 | $10.89 | $10.89 | 48,700 |
| 2010-11-05 | $9.76 | $9.76 | 7,500 |
| 2010-11-04 | $9.68 | $9.68 | 18,800 |
| 2010-11-03 | $9.43 | $9.43 | 13,200 |
| 2010-11-02 | $9.61 | $9.61 | 14,600 |
| 2010-11-01 | $9.55 | $9.55 | 11,400 |
| 2010-10-29 | $9.66 | $9.66 | 8,600 |
| 2010-10-28 | $9.70 | $9.70 | 25,100 |
| 2010-10-27 | $9.54 | $9.54 | 5,000 |
| 2010-10-26 | $9.39 | $9.39 | 20,000 |
| 2010-10-25 | $9.43 | $9.43 | 1,000 |
| 2010-10-22 | $9.25 | $9.25 | 6,600 |
| 2010-10-21 | $9.35 | $9.35 | 8,000 |
| 2010-10-20 | $9.37 | $9.37 | 1,300 |
| 2010-10-19 | $9.30 | $9.30 | 8,500 |
| 2010-10-18 | $9.73 | $9.73 | 6,800 |
| 2010-10-15 | $9.76 | $9.76 | 21,100 |
| 2010-10-14 | $9.95 | $9.95 | 28,200 |
| 2010-10-13 | $10.00 | $10.00 | 19,800 |
| 2010-10-12 | $9.85 | $9.85 | 28,300 |
| 2010-10-11 | $9.53 | $9.53 | 300 |
| 2010-10-08 | $9.65 | $9.65 | 7,200 |
| 2010-10-07 | $9.33 | $9.33 | 11,100 |
| 2010-10-06 | $9.16 | $9.16 | 48,500 |
| 2010-10-05 | $9.10 | $9.10 | 28,400 |
| 2010-10-04 | $8.85 | $8.85 | 28,000 |
| 2010-10-01 | $8.93 | $8.93 | 15,400 |
| 2010-09-30 | $9.05 | $9.05 | 35,600 |
| 2010-09-29 | $8.95 | $8.95 | 8,600 |
| 2010-09-28 | $8.83 | $8.83 | 4,400 |
| 2010-09-27 | $8.84 | $8.84 | 16,400 |
| 2010-09-24 | $9.00 | $9.00 | 20,700 |
| 2010-09-23 | $8.60 | $8.60 | 14,700 |
| 2010-09-22 | $8.57 | $8.57 | 4,500 |
| 2010-09-21 | $8.70 | $8.70 | 3,700 |
| 2010-09-20 | $8.75 | $8.75 | 4,800 |
| 2010-09-17 | $8.63 | $8.63 | 24,400 |
| 2010-09-16 | $8.89 | $8.89 | 33,100 |
| 2010-09-15 | $8.97 | $8.97 | 11,600 |
| 2010-09-14 | $9.03 | $9.03 | 19,700 |
| 2010-09-13 | $9.01 | $9.01 | 45,300 |
| 2010-09-10 | $8.92 | $8.92 | 15,900 |
| 2010-09-09 | $8.94 | $8.94 | 23,100 |
| 2010-09-08 | $8.52 | $8.52 | 21,200 |
| 2010-09-07 | $8.41 | $8.41 | 15,600 |
| 2010-09-03 | $8.02 | $8.02 | 9,300 |
| 2010-09-02 | $7.85 | $7.85 | 12,700 |
| 2010-09-01 | $7.70 | $7.70 | 17,400 |
| 2010-08-31 | $7.17 | $7.17 | 37,400 |
| 2010-08-30 | $6.69 | $6.69 | 8,600 |
| 2010-08-27 | $6.68 | $6.68 | 5,000 |
| 2010-08-26 | $6.72 | $6.72 | 5,300 |
| 2010-08-25 | $6.63 | $6.63 | 4,200 |
| 2010-08-24 | $6.65 | $6.65 | 4,600 |
| 2010-08-23 | $6.75 | $6.75 | 23,400 |
| 2010-08-20 | $6.83 | $6.83 | 4,500 |
| 2010-08-19 | $6.85 | $6.85 | 6,600 |
| 2010-08-18 | $7.01 | $7.01 | 2,600 |
| 2010-08-17 | $6.97 | $6.97 | 5,400 |
| 2010-08-16 | $6.94 | $6.94 | 2,600 |
| 2010-08-13 | $7.00 | $7.00 | 6,100 |
| 2010-08-12 | $7.00 | $7.00 | 17,700 |
| 2010-08-11 | $7.09 | $7.09 | 1,700 |
| 2010-08-10 | $7.22 | $7.22 | 19,700 |
| 2010-08-09 | $7.25 | $7.25 | 11,400 |
| 2010-08-06 | $7.03 | $7.03 | 4,200 |
| 2010-08-05 | $6.94 | $6.94 | 32,500 |
| 2010-08-04 | $6.95 | $6.95 | 6,300 |
| 2010-08-03 | $6.93 | $6.93 | 3,700 |
| 2010-08-02 | $7.10 | $7.10 | 3,200 |
| 2010-07-30 | $7.10 | $7.10 | 2,500 |
| 2010-07-29 | $7.11 | $7.11 | 4,700 |
| 2010-07-28 | $6.95 | $6.95 | 8,300 |
| 2010-07-27 | $7.00 | $7.00 | 18,900 |
| 2010-07-26 | $7.14 | $7.14 | 5,500 |
| 2010-07-23 | $7.28 | $7.28 | 3,300 |
| 2010-07-22 | $7.25 | $7.25 | 1,300 |
| 2010-07-21 | $7.25 | $7.25 | 2,700 |
| 2010-07-20 | $7.16 | $7.16 | 3,600 |
| 2010-07-19 | $7.18 | $7.18 | 12,600 |
| 2010-07-16 | $7.27 | $7.27 | 54,100 |
| 2010-07-15 | $7.27 | $7.27 | 9,100 |
| 2010-07-14 | $7.29 | $7.29 | 18,500 |
| 2010-07-13 | $7.38 | $7.38 | 49,500 |
| 2010-07-12 | $7.47 | $7.47 | 41,200 |
| 2010-07-09 | $7.35 | $7.35 | 1,700 |
| 2010-07-08 | $7.33 | $7.33 | 3,900 |
| 2010-07-07 | $7.25 | $7.25 | 1,300 |
| 2010-07-06 | $7.26 | $7.26 | 36,100 |
| 2010-07-02 | $7.30 | $7.30 | 6,400 |
| 2010-07-01 | $7.42 | $7.42 | 1,100 |
| 2010-06-30 | $7.53 | $7.53 | 17,400 |
| 2010-06-29 | $7.32 | $7.32 | 8,300 |
| 2010-06-28 | $7.53 | $7.53 | 4,900 |
| 2010-06-25 | $7.47 | $7.47 | 2,800 |
| 2010-06-24 | $7.35 | $7.35 | 9,300 |
| 2010-06-23 | $7.43 | $7.43 | 6,900 |
| 2010-06-22 | $7.59 | $7.59 | 29,000 |
| 2010-06-21 | $7.75 | $7.75 | 10,200 |
| 2010-06-18 | $7.81 | $7.81 | 3,200 |
| 2010-06-17 | $7.68 | $7.68 | 9,600 |
| 2010-06-16 | $7.70 | $7.70 | 3,600 |
| 2010-06-15 | $7.65 | $7.65 | 5,600 |
| 2010-06-14 | $7.55 | $7.55 | 2,400 |
| 2010-06-11 | $7.65 | $7.65 | 400 |
| 2010-06-10 | $7.67 | $7.67 | 3,500 |
| 2010-06-09 | $7.64 | $7.64 | 13,800 |
| 2010-06-08 | $7.72 | $7.72 | 12,400 |
| 2010-06-07 | $7.58 | $7.58 | 10,000 |
| 2010-06-04 | $7.55 | $7.55 | 3,600 |
| 2010-06-03 | $7.59 | $7.59 | 6,000 |
| 2010-06-02 | $7.68 | $7.68 | 2,800 |
| 2010-06-01 | $7.68 | $7.68 | 9,800 |
| 2010-05-28 | $7.61 | $7.61 | 32,200 |
| 2010-05-27 | $7.60 | $7.60 | 24,700 |
| 2010-05-26 | $7.46 | $7.46 | 11,900 |
| 2010-05-25 | $7.63 | $7.63 | 28,900 |
| 2010-05-24 | $7.72 | $7.72 | 10,700 |
| 2010-05-21 | $7.54 | $7.54 | 14,000 |
| 2010-05-20 | $7.31 | $7.31 | 21,300 |
| 2010-05-19 | $7.80 | $7.80 | 22,900 |
| 2010-05-18 | $8.21 | $8.21 | 19,200 |
| 2010-05-17 | $8.45 | $8.45 | 13,300 |
| 2010-05-14 | $8.56 | $8.56 | 8,300 |
| 2010-05-13 | $8.89 | $8.89 | 11,500 |
| 2010-05-12 | $8.94 | $8.94 | 22,000 |
| 2010-05-11 | $8.84 | $8.84 | 8,900 |
| 2010-05-10 | $8.68 | $8.68 | 4,000 |
| 2010-05-07 | $8.61 | $8.61 | 2,200 |
| 2010-05-06 | $8.44 | $8.44 | 7,500 |
| 2010-05-05 | $8.63 | $8.63 | 2,800 |
| 2010-05-04 | $8.80 | $8.80 | 14,500 |
| 2010-05-03 | $9.00 | $9.00 | 1,900 |
| 2010-04-30 | $9.25 | $9.25 | 43,500 |
| 2010-04-29 | $9.08 | $9.08 | 28,900 |
| 2010-04-28 | $8.71 | $8.71 | 21,200 |
| 2010-04-27 | $8.72 | $8.72 | 8,000 |
| 2010-04-26 | $8.93 | $8.93 | 14,900 |
| 2010-04-23 | $8.95 | $8.95 | 33,400 |
| 2010-04-22 | $8.95 | $8.95 | 40,100 |
| 2010-04-21 | $9.19 | $9.19 | 32,400 |
| 2010-04-20 | $9.05 | $9.05 | 37,200 |
| 2010-04-19 | $8.75 | $8.75 | 20,600 |
| 2010-04-16 | $8.41 | $8.41 | 58,700 |
| 2010-04-15 | $8.14 | $8.14 | 28,400 |
| 2010-04-14 | $8.05 | $8.05 | 17,400 |
| 2010-04-13 | $7.80 | $7.80 | 14,000 |
| 2010-04-12 | $7.97 | $7.97 | 14,200 |
| 2010-04-09 | $7.87 | $7.87 | 9,200 |
| 2010-04-08 | $7.84 | $7.84 | 14,700 |
| 2010-04-07 | $7.81 | $7.81 | 10,800 |
| 2010-04-06 | $7.84 | $7.84 | 26,600 |
| 2010-04-05 | $8.10 | $8.10 | 12,500 |
| 2010-04-01 | $8.20 | $8.20 | 12,100 |
| 2010-03-31 | $8.24 | $8.24 | 15,900 |
| 2010-03-30 | $8.09 | $8.09 | 9,900 |
| 2010-03-29 | $8.21 | $8.21 | 18,000 |
| 2010-03-26 | $8.08 | $8.08 | 14,300 |
| 2010-03-25 | $8.26 | $8.26 | 4,200 |
| 2010-03-24 | $8.20 | $8.20 | 39,600 |
| 2010-03-23 | $8.50 | $8.50 | 10,500 |
| 2010-03-22 | $8.65 | $8.65 | 5,000 |
| 2010-03-19 | $8.74 | $8.74 | 8,500 |
| 2010-03-18 | $9.00 | $9.00 | 10,000 |
| 2010-03-17 | $9.00 | $9.00 | 17,600 |
| 2010-03-16 | $8.94 | $8.94 | 8,400 |
| 2010-03-15 | $8.77 | $8.77 | 5,900 |
| 2010-03-12 | $8.92 | $8.92 | 5,700 |
| 2010-03-11 | $8.97 | $8.97 | 7,000 |
| 2010-03-10 | $8.88 | $8.88 | 24,100 |
| 2010-03-09 | $8.99 | $8.99 | 35,000 |
| 2010-03-08 | $9.40 | $9.40 | 33,500 |
| 2010-03-05 | $9.34 | $9.34 | 12,000 |
| 2010-03-04 | $9.50 | $9.50 | 6,800 |
| 2010-03-03 | $9.32 | $9.32 | 19,200 |
| 2010-03-02 | $9.66 | $9.66 | 30,800 |
| 2010-03-01 | $9.32 | $9.32 | 44,300 |
| 2010-02-26 | $9.19 | $9.19 | 10,300 |
| 2010-02-25 | $8.99 | $8.99 | 14,600 |
| 2010-02-24 | $8.98 | $8.98 | 36,600 |
| 2010-02-23 | $9.10 | $9.10 | 31,000 |
| 2010-02-22 | $9.30 | $9.30 | 20,900 |
| 2010-02-19 | $8.94 | $8.94 | 27,400 |
| 2010-02-18 | $8.65 | $8.65 | 9,700 |
| 2010-02-17 | $8.45 | $8.45 | 33,800 |
| 2010-02-16 | $8.32 | $8.32 | 36,800 |
| 2010-02-12 | $8.30 | $8.30 | 13,800 |
| 2010-02-11 | $8.30 | $8.30 | 16,300 |
| 2010-02-10 | $8.23 | $8.23 | 54,000 |
| 2010-02-09 | $8.02 | $8.02 | 21,600 |
| 2010-02-08 | $7.73 | $7.73 | 9,700 |
| 2010-02-05 | $7.65 | $7.65 | 34,600 |
| 2010-02-04 | $7.39 | $7.39 | 19,800 |
| 2010-02-03 | $7.94 | $7.94 | 21,100 |
| 2010-02-02 | $7.94 | $7.94 | 20,200 |
| 2010-02-01 | $8.00 | $8.00 | 43,700 |
| 2010-01-29 | $7.50 | $7.50 | 25,000 |
| 2010-01-28 | $7.49 | $7.49 | 25,100 |
| 2010-01-27 | $7.33 | $7.33 | 19,700 |
| 2010-01-26 | $7.54 | $7.54 | 21,700 |
| 2010-01-25 | $7.50 | $7.50 | 10,500 |
| 2010-01-22 | $7.41 | $7.41 | 19,800 |
| 2010-01-21 | $7.32 | $7.32 | 23,000 |
| 2010-01-20 | $7.30 | $7.30 | 40,300 |
| 2010-01-19 | $7.91 | $7.91 | 14,100 |
| 2010-01-15 | $8.04 | $8.04 | 17,800 |
| 2010-01-14 | $8.00 | $8.00 | 21,700 |
| 2010-01-13 | $8.00 | $8.00 | 10,100 |
| 2010-01-12 | $7.92 | $7.92 | 41,900 |
| 2010-01-11 | $8.51 | $8.51 | 20,700 |
| 2010-01-08 | $8.50 | $8.50 | 51,400 |
| 2010-01-07 | $8.34 | $8.34 | 30,900 |
| 2010-01-06 | $8.54 | $8.54 | 18,100 |
| 2010-01-05 | $8.60 | $8.60 | 35,100 |
| 2010-01-04 | $8.41 | $8.41 | 24,400 |