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 | $8.81 | $8.87 | 1,700 |
| 2010-12-30 | $8.88 | $8.94 | 1,300 |
| 2010-12-29 | $8.55 | $8.61 | 0 |
| 2010-12-28 | $8.55 | $8.61 | 6,200 |
| 2010-12-27 | $8.75 | $8.81 | 12,300 |
| 2010-12-23 | $9.31 | $9.38 | 11,800 |
| 2010-12-22 | $9.40 | $9.47 | 2,900 |
| 2010-12-21 | $9.27 | $9.34 | 0 |
| 2010-12-20 | $9.27 | $9.34 | 1,400 |
| 2010-12-17 | $9.46 | $9.53 | 100 |
| 2010-12-16 | $9.30 | $9.37 | 3,100 |
| 2010-12-15 | $9.66 | $9.73 | 0 |
| 2010-12-14 | $9.66 | $9.73 | 73,200 |
| 2010-12-13 | $9.71 | $9.78 | 4,300 |
| 2010-12-10 | $9.75 | $9.82 | 6,600 |
| 2010-12-09 | $9.76 | $9.83 | 13,900 |
| 2010-12-08 | $9.52 | $9.59 | 2,100 |
| 2010-12-07 | $9.59 | $9.66 | 22,000 |
| 2010-12-06 | $10.30 | $10.37 | 4,800 |
| 2010-12-03 | $10.56 | $10.64 | 16,700 |
| 2010-12-02 | $10.98 | $11.06 | 5,200 |
| 2010-12-01 | $11.10 | $11.18 | 1,200 |
| 2010-11-30 | $10.99 | $11.07 | 1,300 |
| 2010-11-29 | $10.80 | $10.88 | 1,100 |
| 2010-11-26 | $10.92 | $11.00 | 1,200 |
| 2010-11-24 | $11.09 | $11.17 | 3,500 |
| 2010-11-23 | $10.61 | $10.69 | 1,500 |
| 2010-11-22 | $11.20 | $11.28 | 6,300 |
| 2010-11-19 | $11.27 | $11.35 | 4,600 |
| 2010-11-18 | $11.55 | $11.63 | 5,000 |
| 2010-11-17 | $11.00 | $11.08 | 5,800 |
| 2010-11-16 | $11.35 | $11.43 | 2,300 |
| 2010-11-15 | $11.40 | $11.48 | 10,900 |
| 2010-11-12 | $11.86 | $11.94 | 7,500 |
| 2010-11-11 | $12.50 | $12.59 | 10,300 |
| 2010-11-10 | $12.85 | $12.94 | 10,400 |
| 2010-11-09 | $12.77 | $12.86 | 10,000 |
| 2010-11-08 | $12.23 | $12.32 | 6,600 |
| 2010-11-05 | $12.10 | $12.19 | 1,200 |
| 2010-11-04 | $11.82 | $11.90 | 5,500 |
| 2010-11-03 | $11.85 | $11.93 | 4,600 |
| 2010-11-02 | $11.31 | $11.39 | 500 |
| 2010-11-01 | $11.35 | $11.43 | 4,200 |
| 2010-10-29 | $11.28 | $11.36 | 6,200 |
| 2010-10-28 | $10.93 | $11.01 | 9,000 |
| 2010-10-27 | $11.44 | $11.52 | 25,400 |
| 2010-10-26 | $12.00 | $12.09 | 42,500 |
| 2010-10-25 | $11.73 | $11.81 | 119,100 |
| 2010-10-22 | $10.74 | $10.82 | 6,200 |
| 2010-10-21 | $10.20 | $10.27 | 2,000 |
| 2010-10-20 | $9.80 | $9.87 | 2,600 |
| 2010-10-19 | $9.99 | $10.06 | 2,300 |
| 2010-10-18 | $10.11 | $10.18 | 5,000 |
| 2010-10-15 | $10.05 | $10.12 | 6,600 |
| 2010-10-14 | $9.66 | $9.73 | 6,100 |
| 2010-10-13 | $9.69 | $9.76 | 1,600 |
| 2010-10-12 | $9.55 | $9.62 | 2,100 |
| 2010-10-11 | $9.31 | $9.38 | 1,200 |
| 2010-10-08 | $9.59 | $9.66 | 800 |
| 2010-10-07 | $9.40 | $9.47 | 7,500 |
| 2010-10-06 | $9.53 | $9.60 | 5,600 |
| 2010-10-05 | $9.70 | $9.77 | 2,100 |
| 2010-10-04 | $9.95 | $10.02 | 6,600 |
| 2010-10-01 | $9.99 | $10.06 | 7,000 |
| 2010-09-30 | $9.97 | $10.04 | 8,400 |
| 2010-09-29 | $9.70 | $9.77 | 2,300 |
| 2010-09-28 | $9.12 | $9.19 | 3,200 |
| 2010-09-27 | $9.10 | $9.17 | 6,700 |
| 2010-09-24 | $8.43 | $8.49 | 4,400 |
| 2010-09-23 | $8.20 | $8.26 | 26,100 |
| 2010-09-22 | $8.35 | $8.41 | 3,400 |
| 2010-09-21 | $8.59 | $8.65 | 16,200 |
| 2010-09-20 | $8.38 | $8.44 | 6,900 |
| 2010-09-17 | $7.90 | $7.96 | 700 |
| 2010-09-16 | $7.79 | $7.85 | 0 |
| 2010-09-15 | $7.79 | $7.85 | 3,700 |
| 2010-09-14 | $7.92 | $7.98 | 11,900 |
| 2010-09-13 | $7.95 | $8.01 | 4,900 |
| 2010-09-10 | $7.69 | $7.75 | 700 |
| 2010-09-09 | $7.20 | $7.25 | 300 |
| 2010-09-08 | $7.16 | $7.21 | 1,200 |
| 2010-09-07 | $7.26 | $7.31 | 2,000 |
| 2010-09-03 | $7.25 | $7.30 | 4,400 |
| 2010-09-02 | $6.90 | $6.95 | 200 |
| 2010-09-01 | $6.75 | $6.80 | 800 |
| 2010-08-31 | $6.60 | $6.65 | 300 |
| 2010-08-30 | $6.70 | $6.75 | 1,700 |
| 2010-08-27 | $6.75 | $6.80 | 4,900 |
| 2010-08-26 | $6.71 | $6.76 | 1,700 |
| 2010-08-25 | $6.76 | $6.81 | 1,000 |
| 2010-08-24 | $6.70 | $6.75 | 1,100 |
| 2010-08-23 | $6.85 | $6.90 | 3,800 |
| 2010-08-20 | $7.05 | $7.10 | 2,800 |
| 2010-08-19 | $7.02 | $7.07 | 300 |
| 2010-08-18 | $7.03 | $7.08 | 5,500 |
| 2010-08-17 | $6.97 | $7.02 | 500 |
| 2010-08-16 | $6.74 | $6.79 | 1,200 |
| 2010-08-13 | $6.90 | $6.95 | 0 |
| 2010-08-12 | $6.90 | $6.95 | 16,400 |
| 2010-08-11 | $6.65 | $6.70 | 12,600 |
| 2010-08-10 | $7.15 | $7.20 | 4,000 |
| 2010-08-09 | $7.28 | $7.33 | 4,600 |
| 2010-08-06 | $7.32 | $7.37 | 5,900 |
| 2010-08-05 | $7.63 | $7.68 | 4,800 |
| 2010-08-04 | $7.66 | $7.71 | 3,400 |
| 2010-08-03 | $7.63 | $7.68 | 14,600 |
| 2010-08-02 | $8.08 | $8.14 | 21,300 |
| 2010-07-30 | $7.24 | $7.29 | 1,200 |
| 2010-07-29 | $7.57 | $7.62 | 3,200 |
| 2010-07-28 | $6.65 | $6.70 | 0 |
| 2010-07-27 | $6.65 | $6.70 | 200 |
| 2010-07-26 | $6.74 | $6.79 | 400 |
| 2010-07-23 | $6.73 | $6.78 | 32,700 |
| 2010-07-22 | $6.64 | $6.69 | 0 |
| 2010-07-21 | $6.64 | $6.69 | 3,100 |
| 2010-07-20 | $6.71 | $6.76 | 900 |
| 2010-07-19 | $6.40 | $6.45 | 0 |
| 2010-07-16 | $6.40 | $6.45 | 4,700 |
| 2010-07-15 | $6.51 | $6.56 | 0 |
| 2010-07-14 | $6.51 | $6.56 | 3,000 |
| 2010-07-13 | $6.80 | $6.85 | 10,100 |
| 2010-07-12 | $6.50 | $6.55 | 0 |
| 2010-07-09 | $6.50 | $6.55 | 0 |
| 2010-07-08 | $6.50 | $6.55 | 2,900 |
| 2010-07-07 | $6.20 | $6.24 | 7,300 |
| 2010-07-06 | $6.15 | $6.19 | 17,000 |
| 2010-07-02 | $5.95 | $5.99 | 3,000 |
| 2010-07-01 | $5.95 | $5.99 | 300 |
| 2010-06-30 | $6.08 | $6.12 | 1,200 |
| 2010-06-29 | $6.00 | $6.04 | 8,200 |
| 2010-06-28 | $6.56 | $6.61 | 5,300 |
| 2010-06-25 | $6.71 | $6.76 | 1,800 |
| 2010-06-24 | $6.85 | $6.90 | 1,900 |
| 2010-06-23 | $6.90 | $6.95 | 2,600 |
| 2010-06-22 | $6.76 | $6.81 | 1,500 |
| 2010-06-21 | $6.91 | $6.96 | 1,500 |
| 2010-06-18 | $6.87 | $6.92 | 3,800 |
| 2010-06-17 | $6.98 | $7.03 | 4,000 |
| 2010-06-16 | $6.88 | $6.93 | 1,000 |
| 2010-06-15 | $6.88 | $6.93 | 19,100 |
| 2010-06-14 | $6.51 | $6.56 | 1,900 |
| 2010-06-11 | $6.33 | $6.38 | 7,200 |
| 2010-06-10 | $6.26 | $6.30 | 16,600 |
| 2010-06-09 | $6.85 | $6.90 | 2,100 |
| 2010-06-08 | $6.81 | $6.86 | 300 |
| 2010-06-07 | $6.88 | $6.93 | 14,800 |
| 2010-06-04 | $6.87 | $6.92 | 3,200 |
| 2010-06-03 | $6.98 | $7.03 | 2,100 |
| 2010-06-02 | $6.96 | $7.01 | 800 |
| 2010-06-01 | $6.75 | $6.80 | 600 |
| 2010-05-28 | $6.66 | $6.71 | 13,100 |
| 2010-05-27 | $7.10 | $7.15 | 300 |
| 2010-05-26 | $6.75 | $6.80 | 13,400 |
| 2010-05-25 | $6.90 | $6.95 | 6,900 |
| 2010-05-24 | $7.14 | $7.19 | 10,100 |
| 2010-05-21 | $6.70 | $6.75 | 12,600 |
| 2010-05-20 | $6.64 | $6.69 | 32,200 |
| 2010-05-19 | $7.15 | $7.20 | 43,100 |
| 2010-05-18 | $7.33 | $7.38 | 105,000 |
| 2010-05-17 | $7.66 | $7.71 | 42,000 |
| 2010-05-14 | $7.81 | $7.87 | 14,700 |
| 2010-05-13 | $8.13 | $8.19 | 5,500 |
| 2010-05-12 | $8.30 | $8.30 | 2,600 |
| 2010-05-11 | $8.50 | $8.50 | 2,100 |
| 2010-05-10 | $8.85 | $8.85 | 3,800 |
| 2010-05-07 | $8.30 | $8.30 | 8,000 |
| 2010-05-06 | $7.91 | $7.91 | 13,700 |
| 2010-05-05 | $8.25 | $8.25 | 51,100 |
| 2010-05-04 | $8.27 | $8.27 | 27,800 |
| 2010-05-03 | $8.84 | $8.84 | 3,900 |
| 2010-04-30 | $8.59 | $8.59 | 14,200 |
| 2010-04-29 | $9.00 | $9.00 | 12,100 |
| 2010-04-28 | $9.24 | $9.24 | 16,700 |
| 2010-04-27 | $9.10 | $9.10 | 3,300 |
| 2010-04-26 | $9.28 | $9.28 | 8,600 |
| 2010-04-23 | $9.35 | $9.35 | 2,300 |
| 2010-04-22 | $9.10 | $9.10 | 2,800 |
| 2010-04-21 | $9.60 | $9.60 | 2,400 |
| 2010-04-20 | $9.60 | $9.60 | 13,700 |
| 2010-04-19 | $9.20 | $9.20 | 1,900 |
| 2010-04-16 | $9.20 | $9.20 | 3,500 |
| 2010-04-15 | $9.40 | $9.40 | 33,700 |
| 2010-04-14 | $9.75 | $9.75 | 36,100 |
| 2010-04-13 | $9.89 | $9.89 | 36,600 |
| 2010-04-12 | $10.35 | $10.35 | 16,300 |
| 2010-04-09 | $10.83 | $10.83 | 1,000 |
| 2010-04-08 | $10.76 | $10.76 | 2,600 |
| 2010-04-07 | $10.93 | $10.93 | 800 |
| 2010-04-06 | $10.93 | $10.93 | 4,100 |
| 2010-04-05 | $10.90 | $10.90 | 3,400 |
| 2010-04-01 | $10.65 | $10.65 | 4,400 |
| 2010-03-31 | $10.60 | $10.60 | 10,500 |
| 2010-03-30 | $10.70 | $10.70 | 9,200 |
| 2010-03-29 | $11.24 | $11.24 | 25,300 |
| 2010-03-26 | $10.60 | $10.60 | 500 |
| 2010-03-25 | $10.48 | $10.48 | 1,500 |
| 2010-03-24 | $10.36 | $10.36 | 100 |
| 2010-03-23 | $10.35 | $10.35 | 1,500 |
| 2010-03-22 | $10.54 | $10.54 | 9,600 |
| 2010-03-19 | $10.60 | $10.60 | 0 |
| 2010-03-18 | $10.60 | $10.60 | 300 |
| 2010-03-17 | $10.26 | $10.26 | 700 |
| 2010-03-16 | $10.48 | $10.48 | 600 |
| 2010-03-15 | $10.75 | $10.75 | 0 |
| 2010-03-12 | $10.75 | $10.75 | 0 |
| 2010-03-11 | $10.75 | $10.75 | 1,300 |
| 2010-03-10 | $10.40 | $10.40 | 1,100 |
| 2010-03-09 | $10.43 | $10.43 | 1,400 |
| 2010-03-08 | $10.45 | $10.45 | 3,500 |
| 2010-03-05 | $10.46 | $10.46 | 1,700 |
| 2010-03-04 | $10.14 | $10.14 | 1,200 |
| 2010-03-03 | $10.40 | $10.40 | 200 |
| 2010-03-02 | $10.30 | $10.30 | 600 |
| 2010-03-01 | $9.93 | $9.93 | 0 |
| 2010-02-26 | $9.93 | $9.93 | 6,500 |
| 2010-02-25 | $9.28 | $9.28 | 0 |
| 2010-02-24 | $9.28 | $9.28 | 1,500 |
| 2010-02-23 | $9.05 | $9.05 | 100 |
| 2010-02-22 | $9.10 | $9.10 | 1,000 |
| 2010-02-19 | $9.24 | $9.24 | 6,600 |
| 2010-02-18 | $9.40 | $9.40 | 5,900 |
| 2010-02-17 | $9.40 | $9.40 | 0 |
| 2010-02-16 | $9.40 | $9.40 | 1,800 |
| 2010-02-12 | $9.40 | $9.40 | 15,400 |
| 2010-02-11 | $9.37 | $9.37 | 20,300 |
| 2010-02-10 | $8.95 | $8.95 | 8,400 |
| 2010-02-09 | $8.00 | $8.00 | 6,700 |
| 2010-02-08 | $8.41 | $8.41 | 13,900 |
| 2010-02-05 | $8.54 | $8.54 | 17,700 |
| 2010-02-04 | $8.81 | $8.81 | 8,500 |
| 2010-02-03 | $9.50 | $9.50 | 400 |
| 2010-02-02 | $9.26 | $9.26 | 4,100 |
| 2010-02-01 | $9.09 | $9.09 | 2,200 |
| 2010-01-29 | $8.80 | $8.80 | 4,500 |
| 2010-01-28 | $9.10 | $9.10 | 133,900 |
| 2010-01-27 | $8.19 | $8.19 | 97,900 |
| 2010-01-26 | $8.99 | $8.99 | 20,500 |
| 2010-01-25 | $9.60 | $9.60 | 4,600 |
| 2010-01-22 | $9.58 | $9.58 | 8,200 |
| 2010-01-21 | $9.80 | $9.80 | 35,300 |
| 2010-01-20 | $10.15 | $10.15 | 2,400 |
| 2010-01-19 | $10.69 | $10.69 | 6,500 |
| 2010-01-15 | $10.10 | $10.10 | 5,800 |
| 2010-01-14 | $10.56 | $10.56 | 1,800 |
| 2010-01-13 | $10.50 | $10.50 | 7,800 |
| 2010-01-12 | $10.78 | $10.78 | 1,400 |
| 2010-01-11 | $10.50 | $10.50 | 4,400 |
| 2010-01-08 | $10.74 | $10.74 | 5,200 |
| 2010-01-07 | $10.84 | $10.84 | 8,900 |
| 2010-01-06 | $11.09 | $11.09 | 17,600 |
| 2010-01-05 | $11.50 | $11.50 | 7,200 |