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
- 2009-12-29 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 | $9.45 | $9.67 | 26,600 |
| 2010-12-30 | $9.32 | $9.53 | 34,200 |
| 2010-12-29 | $9.32 | $9.53 | 40,000 |
| 2010-12-28 | $9.21 | $9.42 | 35,400 |
| 2010-12-27 | $9.20 | $9.41 | 25,800 |
| 2010-12-23 | $9.09 | $9.30 | 42,600 |
| 2010-12-22 | $9.12 | $9.33 | 26,400 |
| 2010-12-21 | $9.05 | $9.26 | 38,000 |
| 2010-12-20 | $9.10 | $9.31 | 27,200 |
| 2010-12-17 | $9.25 | $9.47 | 37,600 |
| 2010-12-16 | $9.09 | $9.30 | 22,800 |
| 2010-12-15 | $8.96 | $9.17 | 34,800 |
| 2010-12-14 | $9.15 | $9.36 | 88,200 |
| 2010-12-13 | $9.30 | $9.52 | 64,000 |
| 2010-12-10 | $9.09 | $9.30 | 30,400 |
| 2010-12-09 | $9.11 | $9.32 | 24,000 |
| 2010-12-08 | $8.98 | $9.18 | 22,600 |
| 2010-12-07 | $8.93 | $9.13 | 16,800 |
| 2010-12-06 | $8.99 | $9.19 | 14,000 |
| 2010-12-03 | $8.74 | $8.94 | 22,400 |
| 2010-12-02 | $8.76 | $8.96 | 14,600 |
| 2010-12-01 | $8.65 | $8.85 | 47,400 |
| 2010-11-30 | $8.45 | $8.65 | 32,000 |
| 2010-11-29 | $8.63 | $8.83 | 47,400 |
| 2010-11-26 | $8.46 | $8.65 | 19,000 |
| 2010-11-24 | $8.54 | $8.74 | 24,800 |
| 2010-11-23 | $8.45 | $8.65 | 43,000 |
| 2010-11-22 | $8.65 | $8.85 | 27,400 |
| 2010-11-19 | $8.59 | $8.79 | 27,000 |
| 2010-11-18 | $8.58 | $8.77 | 34,200 |
| 2010-11-17 | $8.47 | $8.67 | 23,800 |
| 2010-11-16 | $8.41 | $8.61 | 22,000 |
| 2010-11-15 | $8.66 | $8.86 | 43,800 |
| 2010-11-12 | $8.59 | $8.79 | 13,400 |
| 2010-11-11 | $8.81 | $9.01 | 19,400 |
| 2010-11-10 | $8.66 | $8.86 | 23,600 |
| 2010-11-09 | $8.72 | $8.92 | 49,200 |
| 2010-11-08 | $8.75 | $8.95 | 16,200 |
| 2010-11-05 | $8.75 | $8.95 | 15,000 |
| 2010-11-04 | $8.72 | $8.92 | 21,800 |
| 2010-11-03 | $8.37 | $8.57 | 15,600 |
| 2010-11-02 | $8.27 | $8.46 | 16,600 |
| 2010-11-01 | $8.07 | $8.26 | 19,800 |
| 2010-10-29 | $7.95 | $8.14 | 19,000 |
| 2010-10-28 | $8.09 | $8.28 | 21,000 |
| 2010-10-27 | $8.02 | $8.21 | 28,200 |
| 2010-10-26 | $8.10 | $8.28 | 15,000 |
| 2010-10-25 | $8.11 | $8.30 | 19,800 |
| 2010-10-22 | $8.09 | $8.27 | 36,400 |
| 2010-10-21 | $8.06 | $8.24 | 39,800 |
| 2010-10-20 | $8.01 | $8.20 | 20,600 |
| 2010-10-19 | $7.75 | $7.93 | 19,600 |
| 2010-10-18 | $7.93 | $8.11 | 15,600 |
| 2010-10-15 | $7.89 | $8.07 | 18,600 |
| 2010-10-14 | $7.90 | $8.08 | 20,200 |
| 2010-10-13 | $8.12 | $8.31 | 14,600 |
| 2010-10-12 | $7.85 | $8.03 | 23,600 |
| 2010-10-11 | $8.10 | $8.29 | 5,200 |
| 2010-10-08 | $8.15 | $8.34 | 30,200 |
| 2010-10-07 | $8.13 | $8.32 | 25,800 |
| 2010-10-06 | $8.23 | $8.42 | 20,200 |
| 2010-10-05 | $8.20 | $8.39 | 46,000 |
| 2010-10-04 | $7.95 | $8.13 | 24,800 |
| 2010-10-01 | $8.02 | $8.20 | 14,800 |
| 2010-09-30 | $7.96 | $8.15 | 18,400 |
| 2010-09-29 | $8.01 | $8.20 | 21,000 |
| 2010-09-28 | $8.07 | $8.25 | 25,600 |
| 2010-09-27 | $8.09 | $8.27 | 16,600 |
| 2010-09-24 | $8.17 | $8.36 | 12,800 |
| 2010-09-23 | $7.96 | $8.14 | 16,400 |
| 2010-09-22 | $7.84 | $8.02 | 17,000 |
| 2010-09-21 | $7.57 | $7.74 | 45,400 |
| 2010-09-20 | $7.56 | $7.74 | 1,838,600 |
| 2010-09-17 | $7.43 | $7.60 | 1,487,600 |
| 2010-09-16 | $7.55 | $7.72 | 1,921,600 |
| 2010-09-15 | $7.55 | $7.72 | 35,000 |
| 2010-09-14 | $7.58 | $7.76 | 43,400 |
| 2010-09-13 | $7.63 | $7.70 | 41,400 |
| 2010-09-10 | $7.53 | $7.60 | 28,800 |
| 2010-09-09 | $7.66 | $7.73 | 26,600 |
| 2010-09-08 | $7.62 | $7.69 | 41,600 |
| 2010-09-07 | $7.55 | $7.62 | 31,000 |
| 2010-09-03 | $7.57 | $7.64 | 28,000 |
| 2010-09-02 | $7.57 | $7.64 | 33,600 |
| 2010-09-01 | $7.54 | $7.61 | 17,600 |
| 2010-08-31 | $7.41 | $7.48 | 83,200 |
| 2010-08-30 | $7.21 | $7.27 | 92,600 |
| 2010-08-27 | $7.19 | $7.25 | 106,400 |
| 2010-08-26 | $7.05 | $7.12 | 362,800 |
| 2010-08-25 | $7.15 | $7.21 | 282,000 |
| 2010-08-24 | $6.89 | $6.95 | 19,000 |
| 2010-08-23 | $6.99 | $7.05 | 23,800 |
| 2010-08-20 | $7.01 | $7.07 | 22,400 |
| 2010-08-19 | $7.04 | $7.10 | 17,400 |
| 2010-08-18 | $7.28 | $7.35 | 19,800 |
| 2010-08-17 | $7.38 | $7.45 | 23,000 |
| 2010-08-16 | $7.29 | $7.36 | 24,000 |
| 2010-08-13 | $7.29 | $7.36 | 27,000 |
| 2010-08-12 | $7.37 | $7.44 | 10,800 |
| 2010-08-11 | $7.48 | $7.55 | 21,200 |
| 2010-08-10 | $7.70 | $7.77 | 15,400 |
| 2010-08-09 | $7.70 | $7.77 | 37,400 |
| 2010-08-06 | $7.70 | $7.77 | 19,200 |
| 2010-08-05 | $7.61 | $7.68 | 29,800 |
| 2010-08-04 | $7.67 | $7.74 | 12,400 |
| 2010-08-03 | $7.59 | $7.66 | 32,000 |
| 2010-08-02 | $7.76 | $7.83 | 51,000 |
| 2010-07-30 | $7.48 | $7.55 | 21,800 |
| 2010-07-29 | $7.41 | $7.48 | 33,600 |
| 2010-07-28 | $7.33 | $7.40 | 25,800 |
| 2010-07-27 | $7.38 | $7.45 | 345,600 |
| 2010-07-26 | $7.34 | $7.41 | 16,600 |
| 2010-07-23 | $7.34 | $7.41 | 191,000 |
| 2010-07-22 | $7.13 | $7.19 | 143,800 |
| 2010-07-21 | $7.03 | $7.09 | 64,200 |
| 2010-07-20 | $7.18 | $7.25 | 56,200 |
| 2010-07-19 | $7.05 | $7.12 | 38,400 |
| 2010-07-16 | $7.03 | $7.09 | 25,600 |
| 2010-07-15 | $7.29 | $7.36 | 40,600 |
| 2010-07-14 | $7.38 | $7.45 | 16,200 |
| 2010-07-13 | $7.49 | $7.56 | 15,400 |
| 2010-07-12 | $7.26 | $7.33 | 16,400 |
| 2010-07-09 | $7.35 | $7.42 | 27,200 |
| 2010-07-08 | $7.31 | $7.38 | 33,800 |
| 2010-07-07 | $7.03 | $7.09 | 40,000 |
| 2010-07-06 | $6.98 | $7.04 | 13,800 |
| 2010-07-02 | $6.81 | $6.87 | 21,800 |
| 2010-07-01 | $6.72 | $6.78 | 17,000 |
| 2010-06-30 | $6.83 | $6.90 | 37,000 |
| 2010-06-29 | $6.86 | $6.93 | 50,200 |
| 2010-06-28 | $7.10 | $7.17 | 86,200 |
| 2010-06-25 | $7.16 | $7.23 | 25,800 |
| 2010-06-24 | $7.25 | $7.31 | 29,600 |
| 2010-06-23 | $7.33 | $7.40 | 40,600 |
| 2010-06-22 | $7.40 | $7.47 | 46,600 |
| 2010-06-21 | $7.39 | $7.46 | 43,800 |
| 2010-06-18 | $7.28 | $7.34 | 35,000 |
| 2010-06-17 | $7.26 | $7.33 | 13,200 |
| 2010-06-16 | $7.18 | $7.25 | 18,000 |
| 2010-06-15 | $7.38 | $7.45 | 50,600 |
| 2010-06-14 | $7.34 | $7.41 | 20,600 |
| 2010-06-11 | $7.20 | $7.27 | 15,400 |
| 2010-06-10 | $7.25 | $7.31 | 23,200 |
| 2010-06-09 | $6.99 | $7.05 | 45,400 |
| 2010-06-08 | $6.87 | $6.94 | 50,800 |
| 2010-06-07 | $6.68 | $6.74 | 25,400 |
| 2010-06-04 | $6.64 | $6.70 | 73,200 |
| 2010-06-03 | $6.76 | $6.82 | 61,800 |
| 2010-06-02 | $6.75 | $6.81 | 66,400 |
| 2010-06-01 | $6.55 | $6.61 | 49,000 |
| 2010-05-28 | $6.62 | $6.68 | 19,200 |
| 2010-05-27 | $6.44 | $6.50 | 25,600 |
| 2010-05-26 | $6.33 | $6.39 | 60,800 |
| 2010-05-25 | $6.52 | $6.58 | 34,800 |
| 2010-05-24 | $6.50 | $6.56 | 24,600 |
| 2010-05-21 | $6.68 | $6.74 | 76,600 |
| 2010-05-20 | $6.53 | $6.59 | 29,800 |
| 2010-05-19 | $6.79 | $6.85 | 28,200 |
| 2010-05-18 | $7.02 | $7.08 | 36,800 |
| 2010-05-17 | $7.17 | $7.23 | 38,800 |
| 2010-05-14 | $7.23 | $7.29 | 49,400 |
| 2010-05-13 | $7.42 | $7.49 | 80,600 |
| 2010-05-12 | $7.43 | $7.50 | 66,400 |
| 2010-05-11 | $7.45 | $7.52 | 27,800 |
| 2010-05-10 | $7.65 | $7.72 | 47,600 |
| 2010-05-07 | $7.30 | $7.37 | 72,600 |
| 2010-05-06 | $7.38 | $7.45 | 86,200 |
| 2010-05-05 | $7.55 | $7.62 | 81,000 |
| 2010-05-04 | $7.50 | $7.57 | 41,400 |
| 2010-05-03 | $7.59 | $7.66 | 15,400 |
| 2010-04-30 | $7.49 | $7.56 | 36,000 |
| 2010-04-29 | $7.70 | $7.77 | 23,800 |
| 2010-04-28 | $7.70 | $7.77 | 159,600 |
| 2010-04-27 | $7.33 | $7.40 | 68,200 |
| 2010-04-26 | $7.85 | $7.93 | 26,800 |
| 2010-04-23 | $7.88 | $7.96 | 32,600 |
| 2010-04-22 | $8.13 | $8.20 | 980,000 |
| 2010-04-21 | $8.57 | $8.65 | 30,600 |
| 2010-04-20 | $8.62 | $8.70 | 25,800 |
| 2010-04-19 | $8.56 | $8.64 | 18,000 |
| 2010-04-16 | $8.57 | $8.65 | 19,400 |
| 2010-04-15 | $8.56 | $8.64 | 31,600 |
| 2010-04-14 | $8.65 | $8.73 | 59,600 |
| 2010-04-13 | $8.41 | $8.49 | 23,200 |
| 2010-04-12 | $8.44 | $8.52 | 38,400 |
| 2010-04-09 | $8.50 | $8.58 | 55,600 |
| 2010-04-08 | $8.36 | $8.44 | 41,000 |
| 2010-04-07 | $8.38 | $8.46 | 28,800 |
| 2010-04-06 | $8.40 | $8.48 | 43,000 |
| 2010-04-05 | $8.50 | $8.58 | 20,600 |
| 2010-04-01 | $8.29 | $8.36 | 19,600 |
| 2010-03-31 | $8.35 | $8.43 | 31,200 |
| 2010-03-30 | $8.35 | $8.43 | 980,200 |
| 2010-03-29 | $8.73 | $8.81 | 3,616,800 |
| 2010-03-26 | $8.40 | $8.48 | 72,000 |
| 2010-03-25 | $8.17 | $8.24 | 13,400 |
| 2010-03-24 | $8.11 | $8.19 | 14,000 |
| 2010-03-23 | $8.13 | $8.21 | 17,800 |
| 2010-03-22 | $8.27 | $8.34 | 35,400 |
| 2010-03-19 | $8.24 | $8.31 | 55,600 |
| 2010-03-18 | $8.31 | $8.38 | 25,800 |
| 2010-03-17 | $8.39 | $8.47 | 18,000 |
| 2010-03-16 | $8.28 | $8.35 | 15,200 |
| 2010-03-15 | $8.16 | $8.24 | 22,200 |
| 2010-03-12 | $8.27 | $8.35 | 20,200 |
| 2010-03-11 | $8.33 | $8.40 | 40,000 |
| 2010-03-10 | $8.20 | $8.28 | 28,000 |
| 2010-03-09 | $8.30 | $8.30 | 21,200 |
| 2010-03-08 | $8.19 | $8.18 | 41,800 |
| 2010-03-05 | $8.13 | $8.13 | 33,200 |
| 2010-03-04 | $7.85 | $7.85 | 30,000 |
| 2010-03-03 | $7.91 | $7.90 | 80,400 |
| 2010-03-02 | $7.85 | $7.85 | 35,400 |
| 2010-03-01 | $7.89 | $7.89 | 29,400 |
| 2010-02-26 | $7.68 | $7.67 | 28,800 |
| 2010-02-25 | $7.67 | $7.67 | 15,600 |
| 2010-02-24 | $7.78 | $7.77 | 18,600 |
| 2010-02-23 | $7.73 | $7.73 | 10,600 |
| 2010-02-22 | $7.80 | $7.80 | 22,800 |
| 2010-02-19 | $7.68 | $7.67 | 51,200 |
| 2010-02-18 | $7.72 | $7.72 | 34,000 |
| 2010-02-17 | $7.62 | $7.61 | 29,000 |
| 2010-02-16 | $7.39 | $7.38 | 19,200 |
| 2010-02-12 | $6.90 | $6.90 | 29,000 |
| 2010-02-11 | $7.03 | $7.02 | 11,800 |
| 2010-02-10 | $6.90 | $6.89 | 44,000 |
| 2010-02-09 | $6.96 | $6.96 | 23,400 |
| 2010-02-08 | $6.70 | $6.70 | 25,200 |
| 2010-02-05 | $6.75 | $6.74 | 20,800 |
| 2010-02-04 | $6.60 | $6.60 | 13,200 |
| 2010-02-03 | $6.78 | $6.77 | 32,200 |
| 2010-02-02 | $6.93 | $6.92 | 21,000 |
| 2010-02-01 | $6.92 | $6.92 | 24,400 |
| 2010-01-29 | $6.87 | $6.87 | 19,800 |
| 2010-01-28 | $6.84 | $6.83 | 30,400 |
| 2010-01-27 | $7.05 | $7.05 | 68,000 |
| 2010-01-26 | $6.96 | $6.95 | 17,400 |
| 2010-01-25 | $7.01 | $7.00 | 24,000 |
| 2010-01-22 | $6.95 | $6.95 | 29,200 |
| 2010-01-21 | $6.96 | $6.95 | 493,600 |
| 2010-01-20 | $7.06 | $7.05 | 51,400 |
| 2010-01-19 | $7.28 | $7.28 | 14,400 |
| 2010-01-15 | $7.25 | $7.24 | 16,200 |
| 2010-01-14 | $7.40 | $7.39 | 27,400 |
| 2010-01-13 | $7.31 | $7.30 | 24,400 |
| 2010-01-12 | $7.25 | $7.25 | 19,400 |
| 2010-01-11 | $7.48 | $7.47 | 9,200 |
| 2010-01-08 | $7.44 | $7.43 | 34,400 |
| 2010-01-07 | $7.38 | $7.38 | 87,400 |
| 2010-01-06 | $7.31 | $7.31 | 17,000 |
| 2010-01-05 | $7.28 | $7.28 | 9,200 |
| 2010-01-04 | $7.43 | $7.43 | 31,400 |