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
- 2001-09-19 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 | $10.30 | $11.50 | 0 |
| 2010-12-30 | $10.30 | $11.50 | 0 |
| 2010-12-29 | $10.30 | $11.50 | 1,000 |
| 2010-12-28 | $10.50 | $11.72 | 0 |
| 2010-12-27 | $10.50 | $11.72 | 1,100 |
| 2010-12-23 | $10.15 | $11.33 | 3,200 |
| 2010-12-22 | $10.25 | $11.44 | 0 |
| 2010-12-21 | $10.25 | $11.44 | 0 |
| 2010-12-20 | $10.25 | $11.44 | 1,300 |
| 2010-12-17 | $10.30 | $11.50 | 0 |
| 2010-12-16 | $10.30 | $11.50 | 0 |
| 2010-12-15 | $10.30 | $11.50 | 400 |
| 2010-12-14 | $10.30 | $11.50 | 0 |
| 2010-12-13 | $10.30 | $11.50 | 400 |
| 2010-12-10 | $9.90 | $11.05 | 0 |
| 2010-12-09 | $9.90 | $11.05 | 0 |
| 2010-12-08 | $9.90 | $11.05 | 0 |
| 2010-12-07 | $9.90 | $11.05 | 1,300 |
| 2010-12-06 | $10.25 | $11.44 | 0 |
| 2010-12-03 | $10.25 | $11.44 | 0 |
| 2010-12-02 | $10.25 | $11.44 | 0 |
| 2010-12-01 | $10.25 | $11.44 | 0 |
| 2010-11-30 | $10.25 | $11.44 | 500 |
| 2010-11-29 | $9.90 | $11.05 | 400 |
| 2010-11-26 | $10.10 | $11.27 | 0 |
| 2010-11-24 | $10.10 | $11.27 | 2,000 |
| 2010-11-23 | $9.80 | $10.94 | 14,000 |
| 2010-11-22 | $9.90 | $11.05 | 14,200 |
| 2010-11-19 | $10.20 | $11.38 | 16,000 |
| 2010-11-18 | $10.00 | $11.16 | 17,400 |
| 2010-11-17 | $10.00 | $11.16 | 2,400 |
| 2010-11-16 | $10.00 | $11.16 | 6,800 |
| 2010-11-15 | $10.00 | $11.16 | 0 |
| 2010-11-12 | $10.00 | $11.16 | 0 |
| 2010-11-11 | $10.00 | $11.16 | 4,500 |
| 2010-11-10 | $10.00 | $11.16 | 1,000 |
| 2010-11-09 | $10.00 | $11.16 | 3,700 |
| 2010-11-08 | $10.00 | $11.16 | 0 |
| 2010-11-05 | $10.00 | $11.12 | 5,200 |
| 2010-11-04 | $10.00 | $11.12 | 0 |
| 2010-11-03 | $10.00 | $11.12 | 0 |
| 2010-11-02 | $10.00 | $11.12 | 1,400 |
| 2010-11-01 | $10.35 | $11.51 | 0 |
| 2010-10-29 | $10.35 | $11.51 | 0 |
| 2010-10-28 | $10.35 | $11.51 | 200 |
| 2010-10-27 | $10.25 | $11.39 | 0 |
| 2010-10-26 | $10.25 | $11.39 | 1,100 |
| 2010-10-25 | $10.40 | $11.56 | 900 |
| 2010-10-22 | $10.30 | $11.45 | 0 |
| 2010-10-21 | $10.30 | $11.45 | 400 |
| 2010-10-20 | $10.30 | $11.45 | 400 |
| 2010-10-19 | $10.00 | $11.12 | 0 |
| 2010-10-18 | $10.00 | $11.12 | 0 |
| 2010-10-15 | $10.00 | $11.12 | 5,000 |
| 2010-10-14 | $10.50 | $11.67 | 0 |
| 2010-10-13 | $10.50 | $11.67 | 0 |
| 2010-10-12 | $10.50 | $11.67 | 200 |
| 2010-10-11 | $10.75 | $11.95 | 0 |
| 2010-10-08 | $10.75 | $11.95 | 700 |
| 2010-10-07 | $10.65 | $11.84 | 0 |
| 2010-10-06 | $10.65 | $11.84 | 0 |
| 2010-10-05 | $10.65 | $11.84 | 0 |
| 2010-10-04 | $10.65 | $11.84 | 0 |
| 2010-10-01 | $10.65 | $11.84 | 0 |
| 2010-09-30 | $10.65 | $11.84 | 0 |
| 2010-09-29 | $10.65 | $11.84 | 500 |
| 2010-09-28 | $10.75 | $11.95 | 1,600 |
| 2010-09-27 | $10.50 | $11.67 | 0 |
| 2010-09-24 | $10.50 | $11.67 | 0 |
| 2010-09-23 | $10.50 | $11.67 | 2,000 |
| 2010-09-22 | $10.75 | $11.95 | 0 |
| 2010-09-21 | $10.75 | $11.95 | 1,100 |
| 2010-09-20 | $10.70 | $11.89 | 1,100 |
| 2010-09-17 | $10.70 | $11.89 | 2,500 |
| 2010-09-16 | $10.50 | $11.67 | 1,200 |
| 2010-09-15 | $10.75 | $11.95 | 200 |
| 2010-09-14 | $10.75 | $11.95 | 1,600 |
| 2010-09-13 | $10.50 | $11.67 | 1,000 |
| 2010-09-10 | $10.50 | $11.67 | 0 |
| 2010-09-09 | $10.50 | $11.67 | 0 |
| 2010-09-08 | $10.50 | $11.67 | 500 |
| 2010-09-07 | $10.50 | $11.67 | 0 |
| 2010-09-03 | $10.50 | $11.67 | 0 |
| 2010-09-02 | $10.50 | $11.67 | 0 |
| 2010-09-01 | $10.50 | $11.67 | 400 |
| 2010-08-31 | $10.50 | $11.67 | 200 |
| 2010-08-30 | $10.50 | $11.67 | 0 |
| 2010-08-27 | $10.50 | $11.67 | 700 |
| 2010-08-26 | $10.75 | $11.95 | 0 |
| 2010-08-25 | $10.75 | $11.95 | 1,900 |
| 2010-08-24 | $11.00 | $12.23 | 1,200 |
| 2010-08-23 | $11.00 | $12.23 | 600 |
| 2010-08-20 | $11.00 | $12.23 | 400 |
| 2010-08-19 | $10.65 | $11.84 | 0 |
| 2010-08-18 | $10.65 | $11.84 | 0 |
| 2010-08-17 | $10.65 | $11.84 | 0 |
| 2010-08-16 | $10.65 | $11.84 | 0 |
| 2010-08-13 | $10.65 | $11.84 | 0 |
| 2010-08-12 | $10.65 | $11.84 | 700 |
| 2010-08-11 | $10.65 | $11.84 | 0 |
| 2010-08-10 | $10.65 | $11.84 | 0 |
| 2010-08-09 | $10.65 | $11.84 | 0 |
| 2010-08-06 | $10.65 | $11.84 | 0 |
| 2010-08-05 | $10.65 | $11.75 | 0 |
| 2010-08-04 | $10.65 | $11.75 | 600 |
| 2010-08-03 | $11.10 | $12.25 | 0 |
| 2010-08-02 | $11.10 | $12.25 | 800 |
| 2010-07-30 | $10.50 | $11.58 | 0 |
| 2010-07-29 | $10.50 | $11.58 | 0 |
| 2010-07-28 | $10.50 | $11.58 | 0 |
| 2010-07-27 | $10.50 | $11.58 | 0 |
| 2010-07-26 | $10.50 | $11.58 | 0 |
| 2010-07-23 | $10.50 | $11.58 | 0 |
| 2010-07-22 | $10.50 | $11.58 | 0 |
| 2010-07-21 | $10.50 | $11.58 | 0 |
| 2010-07-20 | $10.50 | $11.58 | 0 |
| 2010-07-19 | $10.50 | $11.58 | 700 |
| 2010-07-16 | $10.65 | $11.75 | 1,300 |
| 2010-07-15 | $10.75 | $11.86 | 0 |
| 2010-07-14 | $10.75 | $11.86 | 0 |
| 2010-07-13 | $10.75 | $11.86 | 700 |
| 2010-07-12 | $10.85 | $11.97 | 0 |
| 2010-07-09 | $10.85 | $11.97 | 500 |
| 2010-07-08 | $10.85 | $11.97 | 1,300 |
| 2010-07-07 | $10.75 | $11.86 | 800 |
| 2010-07-06 | $10.65 | $11.75 | 0 |
| 2010-07-02 | $10.65 | $11.75 | 0 |
| 2010-07-01 | $10.65 | $11.75 | 200 |
| 2010-06-30 | $10.65 | $11.75 | 0 |
| 2010-06-29 | $10.65 | $11.75 | 0 |
| 2010-06-28 | $10.65 | $11.75 | 0 |
| 2010-06-25 | $10.65 | $11.75 | 0 |
| 2010-06-24 | $10.65 | $11.75 | 0 |
| 2010-06-23 | $10.65 | $11.75 | 700 |
| 2010-06-22 | $11.00 | $12.14 | 500 |
| 2010-06-21 | $10.75 | $11.86 | 0 |
| 2010-06-18 | $10.75 | $11.86 | 0 |
| 2010-06-17 | $10.75 | $11.86 | 0 |
| 2010-06-16 | $10.75 | $11.86 | 0 |
| 2010-06-15 | $10.75 | $11.86 | 2,000 |
| 2010-06-14 | $10.65 | $11.75 | 4,100 |
| 2010-06-11 | $11.00 | $12.14 | 200 |
| 2010-06-10 | $10.65 | $11.75 | 0 |
| 2010-06-09 | $10.65 | $11.75 | 500 |
| 2010-06-08 | $10.75 | $11.86 | 700 |
| 2010-06-07 | $11.00 | $12.14 | 800 |
| 2010-06-04 | $11.25 | $12.41 | 0 |
| 2010-06-03 | $11.25 | $12.41 | 600 |
| 2010-06-02 | $11.25 | $12.41 | 0 |
| 2010-06-01 | $11.25 | $12.41 | 0 |
| 2010-05-28 | $11.25 | $12.41 | 600 |
| 2010-05-27 | $11.09 | $12.24 | 9,300 |
| 2010-05-26 | $10.95 | $12.08 | 1,900 |
| 2010-05-25 | $10.95 | $12.08 | 1,000 |
| 2010-05-24 | $11.20 | $12.36 | 0 |
| 2010-05-21 | $11.20 | $12.36 | 5,000 |
| 2010-05-20 | $11.00 | $12.14 | 800 |
| 2010-05-19 | $11.25 | $12.41 | 0 |
| 2010-05-18 | $11.25 | $12.41 | 2,000 |
| 2010-05-17 | $11.25 | $12.41 | 0 |
| 2010-05-14 | $11.25 | $12.41 | 0 |
| 2010-05-13 | $11.25 | $12.41 | 1,000 |
| 2010-05-12 | $11.25 | $12.41 | 200 |
| 2010-05-11 | $10.61 | $11.71 | 0 |
| 2010-05-10 | $10.61 | $11.71 | 0 |
| 2010-05-07 | $10.61 | $11.71 | 5,000 |
| 2010-05-06 | $10.50 | $11.58 | 400 |
| 2010-05-05 | $10.70 | $11.72 | 500 |
| 2010-05-04 | $10.75 | $11.77 | 3,200 |
| 2010-05-03 | $11.00 | $12.05 | 7,500 |
| 2010-04-30 | $10.50 | $11.50 | 0 |
| 2010-04-29 | $10.50 | $11.50 | 6,100 |
| 2010-04-28 | $11.25 | $12.32 | 1,500 |
| 2010-04-27 | $11.27 | $12.34 | 0 |
| 2010-04-26 | $11.27 | $12.34 | 100 |
| 2010-04-23 | $11.95 | $13.09 | 400 |
| 2010-04-22 | $11.25 | $12.32 | 200 |
| 2010-04-21 | $11.30 | $12.37 | 11,500 |
| 2010-04-20 | $11.25 | $12.32 | 900 |
| 2010-04-19 | $11.20 | $12.26 | 800 |
| 2010-04-16 | $11.28 | $12.35 | 8,200 |
| 2010-04-15 | $10.50 | $11.50 | 0 |
| 2010-04-14 | $10.50 | $11.50 | 0 |
| 2010-04-13 | $10.50 | $11.50 | 0 |
| 2010-04-12 | $10.50 | $11.50 | 600 |
| 2010-04-09 | $10.75 | $11.77 | 600 |
| 2010-04-08 | $10.00 | $10.95 | 0 |
| 2010-04-07 | $10.00 | $10.95 | 0 |
| 2010-04-06 | $10.00 | $10.95 | 2,000 |
| 2010-04-05 | $9.80 | $10.73 | 0 |
| 2010-04-01 | $9.80 | $10.73 | 200 |
| 2010-03-31 | $9.65 | $10.57 | 0 |
| 2010-03-30 | $9.65 | $10.57 | 200 |
| 2010-03-29 | $9.76 | $10.69 | 800 |
| 2010-03-26 | $10.00 | $10.95 | 200 |
| 2010-03-25 | $9.75 | $10.68 | 0 |
| 2010-03-24 | $9.75 | $10.68 | 1,300 |
| 2010-03-23 | $10.00 | $10.95 | 800 |
| 2010-03-22 | $9.75 | $10.68 | 0 |
| 2010-03-19 | $9.75 | $10.68 | 800 |
| 2010-03-18 | $9.75 | $10.68 | 1,100 |
| 2010-03-17 | $9.75 | $10.68 | 500 |
| 2010-03-16 | $10.00 | $10.95 | 500 |
| 2010-03-15 | $10.50 | $11.50 | 0 |
| 2010-03-12 | $10.50 | $11.50 | 2,000 |
| 2010-03-11 | $9.50 | $10.40 | 900 |
| 2010-03-10 | $10.10 | $11.06 | 200 |
| 2010-03-09 | $9.75 | $10.68 | 2,200 |
| 2010-03-08 | $9.40 | $10.29 | 500 |
| 2010-03-05 | $9.75 | $10.68 | 500 |
| 2010-03-04 | $9.75 | $10.68 | 500 |
| 2010-03-03 | $9.75 | $10.68 | 1,300 |
| 2010-03-02 | $10.00 | $10.95 | 500 |
| 2010-03-01 | $10.00 | $10.95 | 500 |
| 2010-02-26 | $11.00 | $12.05 | 300 |
| 2010-02-25 | $10.00 | $10.95 | 1,400 |
| 2010-02-24 | $10.00 | $10.95 | 300 |
| 2010-02-23 | $9.30 | $10.18 | 0 |
| 2010-02-22 | $9.30 | $10.18 | 0 |
| 2010-02-19 | $9.30 | $10.18 | 900 |
| 2010-02-18 | $9.00 | $9.86 | 2,300 |
| 2010-02-17 | $9.85 | $10.79 | 0 |
| 2010-02-16 | $9.85 | $10.79 | 0 |
| 2010-02-12 | $9.85 | $10.79 | 0 |
| 2010-02-11 | $9.85 | $10.79 | 9,500 |
| 2010-02-10 | $9.99 | $10.94 | 0 |
| 2010-02-09 | $9.99 | $10.94 | 0 |
| 2010-02-08 | $9.99 | $10.94 | 400 |
| 2010-02-05 | $9.30 | $10.10 | 0 |
| 2010-02-04 | $9.30 | $10.10 | 0 |
| 2010-02-03 | $9.30 | $10.10 | 0 |
| 2010-02-02 | $9.30 | $10.10 | 1,000 |
| 2010-02-01 | $11.25 | $12.21 | 0 |
| 2010-01-29 | $11.25 | $12.21 | 0 |
| 2010-01-28 | $11.25 | $12.21 | 7,700 |
| 2010-01-27 | $8.50 | $9.23 | 3,500 |
| 2010-01-26 | $9.10 | $9.88 | 1,100 |
| 2010-01-25 | $9.10 | $9.88 | 200 |
| 2010-01-22 | $9.00 | $9.77 | 77,900 |
| 2010-01-21 | $9.10 | $9.88 | 0 |
| 2010-01-20 | $9.10 | $9.88 | 5,500 |
| 2010-01-19 | $9.25 | $10.04 | 6,400 |
| 2010-01-15 | $9.15 | $9.93 | 0 |
| 2010-01-14 | $9.15 | $9.93 | 20,500 |
| 2010-01-13 | $9.40 | $10.20 | 1,200 |
| 2010-01-12 | $9.95 | $10.80 | 0 |
| 2010-01-11 | $9.95 | $10.80 | 0 |
| 2010-01-08 | $9.95 | $10.80 | 200 |
| 2010-01-07 | $9.25 | $10.04 | 0 |
| 2010-01-06 | $9.25 | $10.04 | 500 |
| 2010-01-05 | $9.84 | $10.68 | 0 |
| 2010-01-04 | $9.84 | $10.68 | 0 |