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
- 2010-01-05 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 | $9.60 | $9.71 | 21,200 |
| 2010-12-30 | $9.52 | $9.63 | 30,800 |
| 2010-12-29 | $9.28 | $9.39 | 24,500 |
| 2010-12-28 | $9.30 | $9.41 | 16,400 |
| 2010-12-27 | $9.34 | $9.45 | 45,100 |
| 2010-12-23 | $9.31 | $9.42 | 14,700 |
| 2010-12-22 | $9.21 | $9.32 | 39,800 |
| 2010-12-21 | $9.45 | $9.56 | 33,100 |
| 2010-12-20 | $9.51 | $9.62 | 21,800 |
| 2010-12-17 | $9.52 | $9.63 | 28,200 |
| 2010-12-16 | $9.42 | $9.53 | 48,800 |
| 2010-12-15 | $9.50 | $9.61 | 109,100 |
| 2010-12-14 | $9.82 | $9.93 | 73,000 |
| 2010-12-13 | $9.70 | $9.81 | 36,000 |
| 2010-12-10 | $9.30 | $9.41 | 24,200 |
| 2010-12-09 | $9.26 | $9.37 | 19,800 |
| 2010-12-08 | $9.31 | $9.42 | 34,400 |
| 2010-12-07 | $9.49 | $9.60 | 23,600 |
| 2010-12-06 | $9.33 | $9.44 | 65,800 |
| 2010-12-03 | $9.37 | $9.48 | 13,900 |
| 2010-12-02 | $9.04 | $9.14 | 31,400 |
| 2010-12-01 | $8.68 | $8.78 | 33,800 |
| 2010-11-30 | $8.19 | $8.28 | 84,000 |
| 2010-11-29 | $8.60 | $8.70 | 11,700 |
| 2010-11-26 | $8.67 | $8.77 | 12,200 |
| 2010-11-24 | $8.79 | $8.89 | 14,400 |
| 2010-11-23 | $8.70 | $8.80 | 35,600 |
| 2010-11-22 | $8.96 | $9.06 | 15,100 |
| 2010-11-19 | $8.63 | $8.73 | 51,800 |
| 2010-11-18 | $8.40 | $8.50 | 17,900 |
| 2010-11-17 | $7.55 | $7.64 | 1,345,200 |
| 2010-11-16 | $7.59 | $7.68 | 25,700 |
| 2010-11-15 | $8.05 | $8.14 | 16,700 |
| 2010-11-12 | $7.80 | $7.89 | 16,900 |
| 2010-11-11 | $7.96 | $8.05 | 21,700 |
| 2010-11-10 | $8.04 | $8.13 | 29,000 |
| 2010-11-09 | $7.90 | $7.99 | 4,500 |
| 2010-11-08 | $7.77 | $7.86 | 22,900 |
| 2010-11-05 | $7.85 | $7.94 | 10,500 |
| 2010-11-04 | $7.99 | $8.08 | 63,600 |
| 2010-11-03 | $7.57 | $7.66 | 17,000 |
| 2010-11-02 | $7.50 | $7.59 | 18,300 |
| 2010-11-01 | $7.50 | $7.59 | 212,600 |
| 2010-10-29 | $7.40 | $7.49 | 158,300 |
| 2010-10-28 | $7.44 | $7.53 | 14,100 |
| 2010-10-27 | $7.45 | $7.54 | 10,900 |
| 2010-10-26 | $7.70 | $7.79 | 13,200 |
| 2010-10-25 | $7.79 | $7.88 | 78,500 |
| 2010-10-22 | $7.70 | $7.79 | 160,900 |
| 2010-10-21 | $7.66 | $7.75 | 165,800 |
| 2010-10-20 | $7.45 | $7.54 | 169,400 |
| 2010-10-19 | $7.19 | $7.27 | 214,000 |
| 2010-10-18 | $7.46 | $7.55 | 58,000 |
| 2010-10-15 | $7.48 | $7.57 | 10,400 |
| 2010-10-14 | $7.34 | $7.43 | 18,500 |
| 2010-10-13 | $7.37 | $7.46 | 11,800 |
| 2010-10-12 | $7.26 | $7.34 | 16,400 |
| 2010-10-11 | $7.26 | $7.34 | 16,500 |
| 2010-10-08 | $7.09 | $7.17 | 10,900 |
| 2010-10-07 | $7.11 | $7.19 | 68,800 |
| 2010-10-06 | $7.20 | $7.28 | 20,400 |
| 2010-10-05 | $7.16 | $7.24 | 18,800 |
| 2010-10-04 | $6.85 | $6.93 | 19,600 |
| 2010-10-01 | $7.15 | $7.23 | 11,800 |
| 2010-09-30 | $7.25 | $7.33 | 20,100 |
| 2010-09-29 | $7.28 | $7.36 | 12,500 |
| 2010-09-28 | $7.20 | $7.28 | 13,300 |
| 2010-09-27 | $7.15 | $7.23 | 14,700 |
| 2010-09-24 | $7.13 | $7.21 | 13,200 |
| 2010-09-23 | $6.84 | $6.92 | 6,200 |
| 2010-09-22 | $6.99 | $7.07 | 9,700 |
| 2010-09-21 | $6.77 | $6.85 | 12,200 |
| 2010-09-20 | $6.67 | $6.75 | 7,200 |
| 2010-09-17 | $6.47 | $6.55 | 12,100 |
| 2010-09-16 | $6.59 | $6.67 | 7,500 |
| 2010-09-15 | $6.50 | $6.58 | 3,700 |
| 2010-09-14 | $6.72 | $6.80 | 10,000 |
| 2010-09-13 | $6.64 | $6.72 | 22,700 |
| 2010-09-10 | $6.32 | $6.39 | 31,900 |
| 2010-09-09 | $6.40 | $6.47 | 12,900 |
| 2010-09-08 | $6.25 | $6.32 | 24,800 |
| 2010-09-07 | $6.29 | $6.36 | 17,800 |
| 2010-09-03 | $6.46 | $6.53 | 15,800 |
| 2010-09-02 | $6.14 | $6.21 | 11,200 |
| 2010-09-01 | $6.12 | $6.19 | 13,500 |
| 2010-08-31 | $5.78 | $5.85 | 4,800 |
| 2010-08-30 | $5.83 | $5.90 | 61,500 |
| 2010-08-27 | $5.85 | $5.92 | 4,900 |
| 2010-08-26 | $5.95 | $6.02 | 12,800 |
| 2010-08-25 | $5.55 | $5.61 | 23,500 |
| 2010-08-24 | $5.65 | $5.72 | 19,900 |
| 2010-08-23 | $6.10 | $6.17 | 20,200 |
| 2010-08-20 | $6.15 | $6.22 | 20,800 |
| 2010-08-19 | $6.50 | $6.58 | 22,600 |
| 2010-08-18 | $6.75 | $6.83 | 14,900 |
| 2010-08-17 | $6.92 | $7.00 | 56,400 |
| 2010-08-16 | $6.79 | $6.87 | 3,600 |
| 2010-08-13 | $6.70 | $6.78 | 29,000 |
| 2010-08-12 | $6.80 | $6.88 | 16,200 |
| 2010-08-11 | $7.02 | $7.10 | 57,000 |
| 2010-08-10 | $7.51 | $7.60 | 8,000 |
| 2010-08-09 | $7.65 | $7.74 | 9,300 |
| 2010-08-06 | $7.53 | $7.62 | 10,200 |
| 2010-08-05 | $7.57 | $7.66 | 48,500 |
| 2010-08-04 | $7.35 | $7.44 | 14,000 |
| 2010-08-03 | $7.40 | $7.49 | 6,600 |
| 2010-08-02 | $7.45 | $7.54 | 22,700 |
| 2010-07-30 | $7.15 | $7.23 | 12,100 |
| 2010-07-29 | $7.15 | $7.23 | 14,100 |
| 2010-07-28 | $7.02 | $7.10 | 18,900 |
| 2010-07-27 | $7.05 | $7.13 | 17,200 |
| 2010-07-26 | $6.97 | $7.05 | 7,000 |
| 2010-07-23 | $6.98 | $7.06 | 8,900 |
| 2010-07-22 | $6.90 | $6.98 | 60,600 |
| 2010-07-21 | $6.66 | $6.74 | 8,700 |
| 2010-07-20 | $6.60 | $6.68 | 6,800 |
| 2010-07-19 | $6.70 | $6.78 | 10,100 |
| 2010-07-16 | $6.75 | $6.83 | 38,900 |
| 2010-07-15 | $7.02 | $7.10 | 42,200 |
| 2010-07-14 | $6.95 | $7.03 | 11,000 |
| 2010-07-13 | $6.90 | $6.98 | 27,600 |
| 2010-07-12 | $6.79 | $6.87 | 15,100 |
| 2010-07-09 | $6.92 | $7.00 | 12,800 |
| 2010-07-08 | $6.80 | $6.88 | 29,200 |
| 2010-07-07 | $6.75 | $6.83 | 4,700 |
| 2010-07-06 | $6.76 | $6.84 | 10,400 |
| 2010-07-02 | $6.40 | $6.47 | 12,400 |
| 2010-07-01 | $6.25 | $6.32 | 5,900 |
| 2010-06-30 | $6.40 | $6.47 | 32,700 |
| 2010-06-29 | $6.50 | $6.58 | 12,900 |
| 2010-06-28 | $6.70 | $6.78 | 5,900 |
| 2010-06-25 | $6.74 | $6.82 | 18,200 |
| 2010-06-24 | $6.77 | $6.85 | 10,600 |
| 2010-06-23 | $6.98 | $7.06 | 14,300 |
| 2010-06-22 | $6.96 | $7.04 | 12,100 |
| 2010-06-21 | $7.05 | $7.13 | 38,300 |
| 2010-06-18 | $7.00 | $7.08 | 33,300 |
| 2010-06-17 | $7.05 | $7.13 | 8,800 |
| 2010-06-16 | $7.05 | $7.13 | 23,300 |
| 2010-06-15 | $7.10 | $7.18 | 10,100 |
| 2010-06-14 | $6.91 | $6.99 | 13,100 |
| 2010-06-11 | $6.67 | $6.75 | 20,100 |
| 2010-06-10 | $6.55 | $6.63 | 10,700 |
| 2010-06-09 | $6.40 | $6.47 | 11,300 |
| 2010-06-08 | $6.10 | $6.17 | 17,900 |
| 2010-06-07 | $5.92 | $5.99 | 25,100 |
| 2010-06-04 | $6.20 | $6.27 | 22,100 |
| 2010-06-03 | $6.26 | $6.33 | 22,200 |
| 2010-06-02 | $6.26 | $6.33 | 26,400 |
| 2010-06-01 | $6.15 | $6.22 | 33,300 |
| 2010-05-28 | $6.30 | $6.37 | 15,800 |
| 2010-05-27 | $6.28 | $6.35 | 18,800 |
| 2010-05-26 | $6.00 | $6.07 | 17,200 |
| 2010-05-25 | $5.90 | $5.97 | 39,200 |
| 2010-05-24 | $6.12 | $6.19 | 24,900 |
| 2010-05-21 | $6.25 | $6.32 | 57,600 |
| 2010-05-20 | $6.26 | $6.33 | 22,600 |
| 2010-05-19 | $6.40 | $6.47 | 51,100 |
| 2010-05-18 | $6.60 | $6.68 | 21,200 |
| 2010-05-17 | $6.67 | $6.75 | 17,300 |
| 2010-05-14 | $6.50 | $6.58 | 54,900 |
| 2010-05-13 | $6.85 | $6.93 | 8,200 |
| 2010-05-12 | $6.90 | $6.98 | 17,100 |
| 2010-05-11 | $6.64 | $6.72 | 27,300 |
| 2010-05-10 | $6.85 | $6.93 | 34,600 |
| 2010-05-07 | $6.30 | $6.37 | 34,300 |
| 2010-05-06 | $6.30 | $6.37 | 70,400 |
| 2010-05-05 | $6.61 | $6.69 | 44,700 |
| 2010-05-04 | $7.10 | $7.18 | 33,700 |
| 2010-05-03 | $7.64 | $7.73 | 15,900 |
| 2010-04-30 | $7.62 | $7.71 | 10,900 |
| 2010-04-29 | $7.60 | $7.69 | 21,800 |
| 2010-04-28 | $7.40 | $7.49 | 14,200 |
| 2010-04-27 | $7.46 | $7.55 | 36,700 |
| 2010-04-26 | $7.75 | $7.84 | 30,800 |
| 2010-04-23 | $7.64 | $7.73 | 17,500 |
| 2010-04-22 | $7.57 | $7.66 | 34,100 |
| 2010-04-21 | $7.66 | $7.75 | 13,800 |
| 2010-04-20 | $7.69 | $7.78 | 7,100 |
| 2010-04-19 | $7.64 | $7.73 | 16,400 |
| 2010-04-16 | $7.85 | $7.85 | 7,200 |
| 2010-04-15 | $7.83 | $7.83 | 8,000 |
| 2010-04-14 | $7.85 | $7.85 | 7,800 |
| 2010-04-13 | $7.78 | $7.78 | 10,800 |
| 2010-04-12 | $7.50 | $7.50 | 45,200 |
| 2010-04-09 | $7.35 | $7.35 | 54,000 |
| 2010-04-08 | $7.05 | $7.05 | 27,400 |
| 2010-04-07 | $7.10 | $7.10 | 4,800 |
| 2010-04-06 | $7.04 | $7.04 | 20,300 |
| 2010-04-05 | $6.95 | $6.95 | 46,400 |
| 2010-04-01 | $7.10 | $7.10 | 11,400 |
| 2010-03-31 | $7.03 | $7.03 | 26,000 |
| 2010-03-30 | $6.81 | $6.81 | 27,300 |
| 2010-03-29 | $6.97 | $6.97 | 15,700 |
| 2010-03-26 | $6.86 | $6.86 | 16,900 |
| 2010-03-25 | $6.91 | $6.91 | 11,100 |
| 2010-03-24 | $6.89 | $6.89 | 7,700 |
| 2010-03-23 | $7.05 | $7.05 | 32,900 |
| 2010-03-22 | $6.96 | $6.96 | 50,800 |
| 2010-03-19 | $6.92 | $6.92 | 14,400 |
| 2010-03-18 | $7.12 | $7.12 | 25,200 |
| 2010-03-17 | $7.15 | $7.15 | 11,600 |
| 2010-03-16 | $7.14 | $7.14 | 11,500 |
| 2010-03-15 | $6.95 | $6.95 | 35,700 |
| 2010-03-12 | $7.00 | $7.00 | 28,800 |
| 2010-03-11 | $6.95 | $6.95 | 32,700 |
| 2010-03-10 | $6.85 | $6.85 | 26,600 |
| 2010-03-09 | $6.60 | $6.60 | 13,200 |
| 2010-03-08 | $6.72 | $6.72 | 51,600 |
| 2010-03-05 | $6.60 | $6.60 | 14,300 |
| 2010-03-04 | $6.55 | $6.55 | 63,200 |
| 2010-03-03 | $6.71 | $6.71 | 21,100 |
| 2010-03-02 | $6.69 | $6.69 | 21,600 |
| 2010-03-01 | $6.55 | $6.55 | 20,000 |
| 2010-02-26 | $6.30 | $6.30 | 10,200 |
| 2010-02-25 | $6.30 | $6.30 | 18,900 |
| 2010-02-24 | $6.10 | $6.10 | 12,300 |
| 2010-02-23 | $6.18 | $6.18 | 11,500 |
| 2010-02-22 | $6.35 | $6.35 | 10,000 |
| 2010-02-19 | $6.30 | $6.30 | 14,000 |
| 2010-02-18 | $6.39 | $6.39 | 10,800 |
| 2010-02-17 | $6.31 | $6.31 | 30,200 |
| 2010-02-16 | $6.33 | $6.33 | 12,400 |
| 2010-02-12 | $5.72 | $5.72 | 15,500 |
| 2010-02-11 | $5.85 | $5.85 | 6,900 |
| 2010-02-10 | $5.87 | $5.87 | 10,400 |
| 2010-02-09 | $6.10 | $6.10 | 13,700 |
| 2010-02-08 | $6.05 | $6.05 | 25,800 |
| 2010-02-05 | $6.17 | $6.17 | 26,300 |
| 2010-02-04 | $6.24 | $6.24 | 10,800 |
| 2010-02-03 | $6.67 | $6.67 | 20,100 |
| 2010-02-02 | $6.69 | $6.69 | 90,600 |
| 2010-02-01 | $6.52 | $6.52 | 13,500 |
| 2010-01-29 | $6.45 | $6.45 | 14,900 |
| 2010-01-28 | $6.47 | $6.47 | 30,300 |
| 2010-01-27 | $6.43 | $6.43 | 62,300 |
| 2010-01-26 | $6.43 | $6.43 | 12,700 |
| 2010-01-25 | $6.65 | $6.65 | 26,400 |
| 2010-01-22 | $6.50 | $6.50 | 36,700 |
| 2010-01-21 | $6.70 | $6.70 | 47,500 |
| 2010-01-20 | $7.05 | $7.05 | 32,600 |
| 2010-01-19 | $7.30 | $7.30 | 15,600 |
| 2010-01-15 | $7.28 | $7.28 | 17,800 |
| 2010-01-14 | $7.35 | $7.35 | 4,300 |
| 2010-01-13 | $7.29 | $7.29 | 51,100 |
| 2010-01-12 | $7.14 | $7.14 | 29,700 |
| 2010-01-11 | $7.41 | $7.41 | 11,300 |
| 2010-01-08 | $7.30 | $7.30 | 27,400 |
| 2010-01-07 | $7.32 | $7.32 | 22,000 |
| 2010-01-06 | $7.28 | $7.28 | 182,100 |
| 2010-01-05 | $7.40 | $7.40 | 1,168,500 |