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
- 2004-02-25 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 | $7.81 | $8.78 | 173 |
| 2010-12-30 | $7.81 | $8.78 | 0 |
| 2010-12-29 | $7.81 | $8.78 | 1,555 |
| 2010-12-28 | $7.84 | $8.81 | 346 |
| 2010-12-27 | $7.81 | $8.78 | 518 |
| 2010-12-23 | $7.81 | $8.78 | 691 |
| 2010-12-22 | $7.81 | $8.78 | 3,456 |
| 2010-12-21 | $7.81 | $8.78 | 0 |
| 2010-12-20 | $7.81 | $8.78 | 1,037 |
| 2010-12-17 | $7.64 | $8.58 | 6,912 |
| 2010-12-16 | $8.07 | $9.07 | 4,147 |
| 2010-12-15 | $7.81 | $8.78 | 2,938 |
| 2010-12-14 | $7.67 | $8.61 | 14,170 |
| 2010-12-13 | $7.75 | $8.71 | 9,677 |
| 2010-12-10 | $7.75 | $8.71 | 518 |
| 2010-12-09 | $7.75 | $8.71 | 0 |
| 2010-12-08 | $7.75 | $8.71 | 2,592 |
| 2010-12-07 | $7.75 | $8.71 | 1,037 |
| 2010-12-06 | $7.75 | $8.71 | 864 |
| 2010-12-03 | $7.75 | $8.71 | 2,765 |
| 2010-12-02 | $7.67 | $8.61 | 1,037 |
| 2010-12-01 | $7.67 | $8.61 | 3,283 |
| 2010-11-30 | $7.58 | $8.52 | 5,357 |
| 2010-11-29 | $7.56 | $8.50 | 6,739 |
| 2010-11-26 | $7.67 | $8.54 | 346 |
| 2010-11-24 | $7.67 | $8.54 | 4,666 |
| 2010-11-23 | $7.61 | $8.48 | 864 |
| 2010-11-22 | $7.64 | $8.51 | 346 |
| 2010-11-19 | $7.67 | $8.54 | 6,912 |
| 2010-11-18 | $7.61 | $8.48 | 4,666 |
| 2010-11-17 | $7.74 | $8.63 | 0 |
| 2010-11-16 | $7.74 | $8.63 | 0 |
| 2010-11-15 | $7.74 | $8.63 | 0 |
| 2010-11-12 | $7.74 | $8.63 | 0 |
| 2010-11-11 | $7.74 | $8.63 | 0 |
| 2010-11-10 | $7.74 | $8.63 | 0 |
| 2010-11-09 | $7.74 | $8.63 | 691 |
| 2010-11-08 | $7.67 | $8.54 | 0 |
| 2010-11-05 | $7.67 | $8.54 | 518 |
| 2010-11-04 | $7.81 | $8.70 | 2,592 |
| 2010-11-03 | $7.75 | $8.64 | 1,901 |
| 2010-11-02 | $7.67 | $8.54 | 691 |
| 2010-11-01 | $7.70 | $8.57 | 518 |
| 2010-10-29 | $7.84 | $8.74 | 2,074 |
| 2010-10-28 | $7.78 | $8.67 | 2,074 |
| 2010-10-27 | $7.67 | $8.54 | 0 |
| 2010-10-26 | $7.67 | $8.54 | 0 |
| 2010-10-25 | $7.67 | $8.54 | 0 |
| 2010-10-22 | $7.67 | $8.54 | 0 |
| 2010-10-21 | $7.67 | $8.54 | 0 |
| 2010-10-20 | $7.67 | $8.54 | 0 |
| 2010-10-19 | $7.67 | $8.54 | 0 |
| 2010-10-18 | $7.67 | $8.54 | 1,728 |
| 2010-10-15 | $7.67 | $8.54 | 0 |
| 2010-10-14 | $7.67 | $8.54 | 0 |
| 2010-10-13 | $7.67 | $8.54 | 0 |
| 2010-10-12 | $7.67 | $8.54 | 0 |
| 2010-10-11 | $7.67 | $8.54 | 0 |
| 2010-10-08 | $7.67 | $8.54 | 0 |
| 2010-10-07 | $7.67 | $8.54 | 0 |
| 2010-10-06 | $7.67 | $8.54 | 0 |
| 2010-10-05 | $7.67 | $8.54 | 0 |
| 2010-10-04 | $7.67 | $8.54 | 1,555 |
| 2010-10-01 | $7.67 | $8.54 | 0 |
| 2010-09-30 | $7.67 | $8.54 | 0 |
| 2010-09-29 | $7.67 | $8.54 | 0 |
| 2010-09-28 | $7.67 | $8.54 | 2,074 |
| 2010-09-27 | $7.81 | $8.70 | 0 |
| 2010-09-24 | $7.81 | $8.70 | 0 |
| 2010-09-23 | $7.81 | $8.70 | 0 |
| 2010-09-22 | $7.81 | $8.70 | 864 |
| 2010-09-21 | $7.67 | $8.54 | 4,838 |
| 2010-09-20 | $7.67 | $8.54 | 0 |
| 2010-09-17 | $7.67 | $8.54 | 346 |
| 2010-09-16 | $7.81 | $8.70 | 1,555 |
| 2010-09-15 | $7.67 | $8.54 | 0 |
| 2010-09-14 | $7.67 | $8.54 | 0 |
| 2010-09-13 | $7.67 | $8.54 | 0 |
| 2010-09-10 | $7.67 | $8.54 | 346 |
| 2010-09-09 | $7.75 | $8.64 | 1,210 |
| 2010-09-08 | $7.75 | $8.64 | 518 |
| 2010-09-07 | $7.75 | $8.64 | 0 |
| 2010-09-03 | $7.75 | $8.64 | 691 |
| 2010-09-02 | $7.81 | $8.70 | 0 |
| 2010-09-01 | $7.81 | $8.70 | 0 |
| 2010-08-31 | $7.81 | $8.70 | 0 |
| 2010-08-30 | $7.81 | $8.70 | 0 |
| 2010-08-27 | $7.81 | $8.63 | 0 |
| 2010-08-26 | $7.81 | $8.63 | 346 |
| 2010-08-25 | $7.93 | $8.76 | 0 |
| 2010-08-24 | $7.93 | $8.76 | 1,210 |
| 2010-08-23 | $7.75 | $8.57 | 0 |
| 2010-08-20 | $7.75 | $8.57 | 1,382 |
| 2010-08-19 | $7.81 | $8.63 | 0 |
| 2010-08-18 | $7.81 | $8.63 | 3,456 |
| 2010-08-17 | $7.96 | $8.79 | 0 |
| 2010-08-16 | $7.96 | $8.79 | 0 |
| 2010-08-13 | $7.96 | $8.79 | 0 |
| 2010-08-12 | $7.96 | $8.79 | 0 |
| 2010-08-11 | $7.96 | $8.79 | 0 |
| 2010-08-10 | $7.96 | $8.79 | 0 |
| 2010-08-09 | $7.96 | $8.79 | 346 |
| 2010-08-06 | $7.96 | $8.79 | 1,728 |
| 2010-08-05 | $7.96 | $8.79 | 0 |
| 2010-08-04 | $7.96 | $8.79 | 0 |
| 2010-08-03 | $7.96 | $8.79 | 0 |
| 2010-08-02 | $7.96 | $8.79 | 1,728 |
| 2010-07-30 | $7.81 | $8.63 | 0 |
| 2010-07-29 | $7.81 | $8.63 | 691 |
| 2010-07-28 | $7.78 | $8.59 | 0 |
| 2010-07-27 | $7.78 | $8.59 | 0 |
| 2010-07-26 | $7.78 | $8.59 | 0 |
| 2010-07-23 | $7.78 | $8.59 | 346 |
| 2010-07-22 | $7.64 | $8.44 | 0 |
| 2010-07-21 | $7.64 | $8.44 | 0 |
| 2010-07-20 | $7.64 | $8.44 | 0 |
| 2010-07-19 | $7.64 | $8.44 | 691 |
| 2010-07-16 | $7.67 | $8.47 | 0 |
| 2010-07-15 | $7.67 | $8.47 | 346 |
| 2010-07-14 | $7.78 | $8.60 | 0 |
| 2010-07-13 | $7.78 | $8.60 | 0 |
| 2010-07-12 | $7.78 | $8.60 | 346 |
| 2010-07-09 | $7.78 | $8.60 | 0 |
| 2010-07-08 | $7.78 | $8.60 | 0 |
| 2010-07-07 | $7.78 | $8.60 | 2,246 |
| 2010-07-06 | $7.75 | $8.56 | 691 |
| 2010-07-02 | $7.81 | $8.63 | 0 |
| 2010-07-01 | $7.81 | $8.63 | 0 |
| 2010-06-30 | $7.81 | $8.63 | 1,382 |
| 2010-06-29 | $7.81 | $8.63 | 0 |
| 2010-06-28 | $7.81 | $8.63 | 0 |
| 2010-06-25 | $7.81 | $8.63 | 6,221 |
| 2010-06-24 | $7.81 | $8.63 | 0 |
| 2010-06-23 | $7.81 | $8.63 | 346 |
| 2010-06-22 | $7.93 | $8.76 | 1,728 |
| 2010-06-21 | $7.95 | $8.79 | 691 |
| 2010-06-18 | $7.81 | $8.63 | 0 |
| 2010-06-17 | $7.81 | $8.63 | 10,022 |
| 2010-06-16 | $7.96 | $8.79 | 0 |
| 2010-06-15 | $7.96 | $8.79 | 0 |
| 2010-06-14 | $7.96 | $8.79 | 864 |
| 2010-06-11 | $7.96 | $8.79 | 0 |
| 2010-06-10 | $7.96 | $8.79 | 518 |
| 2010-06-09 | $8.39 | $9.27 | 0 |
| 2010-06-08 | $8.39 | $9.27 | 0 |
| 2010-06-07 | $8.39 | $9.27 | 0 |
| 2010-06-04 | $8.39 | $9.27 | 518 |
| 2010-06-03 | $7.96 | $8.79 | 0 |
| 2010-06-02 | $7.96 | $8.79 | 0 |
| 2010-06-01 | $7.96 | $8.79 | 1,555 |
| 2010-05-28 | $8.10 | $8.95 | 0 |
| 2010-05-27 | $8.10 | $8.95 | 346 |
| 2010-05-26 | $8.39 | $9.20 | 0 |
| 2010-05-25 | $8.39 | $9.20 | 0 |
| 2010-05-24 | $8.39 | $9.20 | 0 |
| 2010-05-21 | $8.39 | $9.20 | 0 |
| 2010-05-20 | $8.39 | $9.20 | 0 |
| 2010-05-19 | $8.39 | $9.20 | 0 |
| 2010-05-18 | $8.39 | $9.20 | 1,555 |
| 2010-05-17 | $8.10 | $8.89 | 0 |
| 2010-05-14 | $8.10 | $8.89 | 0 |
| 2010-05-13 | $8.10 | $8.89 | 0 |
| 2010-05-12 | $8.10 | $8.89 | 346 |
| 2010-05-11 | $8.13 | $8.92 | 0 |
| 2010-05-10 | $8.13 | $8.92 | 0 |
| 2010-05-07 | $8.13 | $8.92 | 518 |
| 2010-05-06 | $8.24 | $9.04 | 0 |
| 2010-05-05 | $8.24 | $9.04 | 173 |
| 2010-05-04 | $8.10 | $8.89 | 0 |
| 2010-05-03 | $8.10 | $8.89 | 518 |
| 2010-04-30 | $8.10 | $8.89 | 0 |
| 2010-04-29 | $8.10 | $8.89 | 0 |
| 2010-04-28 | $8.10 | $8.89 | 0 |
| 2010-04-27 | $8.10 | $8.89 | 0 |
| 2010-04-26 | $8.10 | $8.89 | 0 |
| 2010-04-23 | $8.10 | $8.89 | 0 |
| 2010-04-22 | $8.10 | $8.89 | 691 |
| 2010-04-21 | $7.99 | $8.76 | 0 |
| 2010-04-20 | $7.99 | $8.76 | 864 |
| 2010-04-19 | $8.10 | $8.89 | 0 |
| 2010-04-16 | $8.10 | $8.89 | 691 |
| 2010-04-15 | $8.39 | $9.20 | 346 |
| 2010-04-14 | $8.10 | $8.89 | 691 |
| 2010-04-13 | $8.10 | $8.89 | 0 |
| 2010-04-12 | $8.10 | $8.89 | 0 |
| 2010-04-09 | $8.10 | $8.89 | 173 |
| 2010-04-08 | $7.87 | $8.63 | 5,011 |
| 2010-04-07 | $8.10 | $8.89 | 346 |
| 2010-04-06 | $7.96 | $8.73 | 0 |
| 2010-04-05 | $7.96 | $8.73 | 1,037 |
| 2010-04-01 | $8.10 | $8.89 | 518 |
| 2010-03-31 | $8.10 | $8.89 | 1,037 |
| 2010-03-30 | $8.10 | $8.89 | 173 |
| 2010-03-29 | $8.10 | $8.89 | 0 |
| 2010-03-26 | $8.10 | $8.89 | 0 |
| 2010-03-25 | $8.10 | $8.89 | 0 |
| 2010-03-24 | $8.10 | $8.89 | 691 |
| 2010-03-23 | $8.10 | $8.89 | 0 |
| 2010-03-22 | $8.10 | $8.89 | 0 |
| 2010-03-19 | $8.10 | $8.89 | 0 |
| 2010-03-18 | $8.10 | $8.89 | 691 |
| 2010-03-17 | $7.96 | $8.73 | 518 |
| 2010-03-16 | $8.39 | $9.20 | 0 |
| 2010-03-15 | $8.39 | $9.20 | 0 |
| 2010-03-12 | $8.39 | $9.20 | 0 |
| 2010-03-11 | $8.39 | $9.20 | 0 |
| 2010-03-10 | $8.39 | $9.20 | 346 |
| 2010-03-09 | $7.75 | $8.51 | 0 |
| 2010-03-08 | $7.75 | $8.51 | 0 |
| 2010-03-05 | $7.75 | $8.51 | 0 |
| 2010-03-04 | $7.75 | $8.51 | 0 |
| 2010-03-03 | $7.75 | $8.51 | 0 |
| 2010-03-02 | $7.75 | $8.51 | 0 |
| 2010-03-01 | $7.75 | $8.51 | 0 |
| 2010-02-26 | $7.75 | $8.51 | 691 |
| 2010-02-25 | $7.55 | $8.28 | 346 |
| 2010-02-24 | $7.75 | $8.44 | 11,232 |
| 2010-02-23 | $7.64 | $8.31 | 2,246 |
| 2010-02-22 | $7.61 | $8.28 | 1,728 |
| 2010-02-19 | $7.58 | $8.25 | 2,246 |
| 2010-02-18 | $7.52 | $8.19 | 0 |
| 2010-02-17 | $7.52 | $8.19 | 1,210 |
| 2010-02-16 | $7.23 | $7.87 | 19,699 |
| 2010-02-12 | $7.99 | $8.69 | 0 |
| 2010-02-11 | $7.99 | $8.69 | 0 |
| 2010-02-10 | $7.99 | $8.69 | 0 |
| 2010-02-09 | $7.99 | $8.69 | 0 |
| 2010-02-08 | $7.99 | $8.69 | 0 |
| 2010-02-05 | $7.99 | $8.69 | 0 |
| 2010-02-04 | $7.99 | $8.69 | 0 |
| 2010-02-03 | $7.99 | $8.69 | 0 |
| 2010-02-02 | $7.99 | $8.69 | 346 |
| 2010-02-01 | $8.10 | $8.82 | 0 |
| 2010-01-29 | $8.10 | $8.82 | 1,210 |
| 2010-01-28 | $7.96 | $8.66 | 691 |
| 2010-01-27 | $7.52 | $8.19 | 691 |
| 2010-01-26 | $7.64 | $8.31 | 1,037 |
| 2010-01-25 | $8.15 | $8.87 | 1,728 |
| 2010-01-22 | $8.19 | $8.91 | 1,037 |
| 2010-01-21 | $8.30 | $9.04 | 346 |
| 2010-01-20 | $8.34 | $9.08 | 0 |
| 2010-01-19 | $8.34 | $9.08 | 0 |
| 2010-01-15 | $8.34 | $9.08 | 0 |
| 2010-01-14 | $8.34 | $9.08 | 0 |
| 2010-01-13 | $8.34 | $9.08 | 691 |
| 2010-01-12 | $8.39 | $9.13 | 346 |
| 2010-01-11 | $8.39 | $9.13 | 0 |
| 2010-01-08 | $8.39 | $9.13 | 0 |
| 2010-01-07 | $8.39 | $9.13 | 0 |
| 2010-01-06 | $8.39 | $9.13 | 1,728 |
| 2010-01-05 | $8.30 | $9.04 | 1,728 |
| 2010-01-04 | $8.19 | $8.91 | 0 |