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
- 2008-06-24 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 | $6.19 | $6.19 | 0 |
| 2010-12-30 | $6.19 | $6.19 | 7,989 |
| 2010-12-29 | $5.95 | $5.95 | 0 |
| 2010-12-28 | $5.95 | $5.95 | 0 |
| 2010-12-27 | $5.95 | $5.95 | 28,851 |
| 2010-12-23 | $6.06 | $6.06 | 0 |
| 2010-12-22 | $6.06 | $6.06 | 0 |
| 2010-12-21 | $6.06 | $6.06 | 444 |
| 2010-12-20 | $6.11 | $6.11 | 888 |
| 2010-12-17 | $6.11 | $6.11 | 888 |
| 2010-12-16 | $6.15 | $6.15 | 888 |
| 2010-12-15 | $6.10 | $6.10 | 0 |
| 2010-12-14 | $6.10 | $6.10 | 888 |
| 2010-12-13 | $6.11 | $6.11 | 0 |
| 2010-12-10 | $6.11 | $6.11 | 888 |
| 2010-12-09 | $6.15 | $6.15 | 0 |
| 2010-12-08 | $6.15 | $6.15 | 0 |
| 2010-12-07 | $6.15 | $6.15 | 2,441 |
| 2010-12-06 | $5.50 | $5.50 | 0 |
| 2010-12-03 | $5.50 | $5.50 | 0 |
| 2010-12-02 | $5.50 | $5.50 | 484,696 |
| 2010-12-01 | $5.33 | $5.33 | 0 |
| 2010-11-30 | $5.33 | $5.33 | 444 |
| 2010-11-29 | $5.82 | $5.82 | 0 |
| 2010-11-26 | $5.82 | $5.82 | 0 |
| 2010-11-24 | $5.82 | $5.82 | 444 |
| 2010-11-23 | $5.94 | $5.94 | 0 |
| 2010-11-22 | $5.94 | $5.94 | 0 |
| 2010-11-19 | $5.94 | $5.94 | 444 |
| 2010-11-18 | $6.14 | $6.14 | 0 |
| 2010-11-17 | $6.14 | $6.14 | 0 |
| 2010-11-16 | $6.14 | $6.14 | 0 |
| 2010-11-15 | $6.14 | $6.14 | 1,332 |
| 2010-11-12 | $6.31 | $6.31 | 0 |
| 2010-11-11 | $6.31 | $6.31 | 0 |
| 2010-11-10 | $6.31 | $6.31 | 444 |
| 2010-11-09 | $6.52 | $6.52 | 0 |
| 2010-11-08 | $6.52 | $6.52 | 0 |
| 2010-11-05 | $6.52 | $6.52 | 1,110 |
| 2010-11-04 | $6.96 | $6.96 | 0 |
| 2010-11-03 | $6.96 | $6.96 | 0 |
| 2010-11-02 | $6.96 | $6.96 | 444 |
| 2010-11-01 | $7.22 | $7.22 | 0 |
| 2010-10-29 | $7.22 | $7.22 | 0 |
| 2010-10-28 | $7.22 | $7.22 | 0 |
| 2010-10-27 | $7.22 | $7.22 | 0 |
| 2010-10-26 | $7.22 | $7.22 | 0 |
| 2010-10-25 | $7.22 | $7.22 | 0 |
| 2010-10-22 | $7.22 | $7.22 | 0 |
| 2010-10-21 | $7.22 | $7.22 | 0 |
| 2010-10-20 | $7.22 | $7.22 | 0 |
| 2010-10-19 | $7.22 | $7.22 | 0 |
| 2010-10-18 | $7.22 | $7.22 | 22,193 |
| 2010-10-15 | $5.77 | $5.77 | 0 |
| 2010-10-14 | $5.77 | $5.77 | 0 |
| 2010-10-13 | $5.77 | $5.77 | 0 |
| 2010-10-12 | $5.77 | $5.77 | 0 |
| 2010-10-11 | $5.77 | $5.77 | 0 |
| 2010-10-08 | $5.77 | $5.77 | 0 |
| 2010-10-07 | $5.77 | $5.77 | 0 |
| 2010-10-06 | $5.77 | $5.77 | 0 |
| 2010-10-05 | $5.77 | $5.77 | 0 |
| 2010-10-04 | $5.77 | $5.77 | 0 |
| 2010-10-01 | $5.77 | $5.77 | 0 |
| 2010-09-30 | $5.77 | $5.77 | 0 |
| 2010-09-29 | $5.77 | $5.77 | 0 |
| 2010-09-28 | $5.77 | $5.77 | 0 |
| 2010-09-27 | $5.77 | $5.77 | 0 |
| 2010-09-24 | $5.77 | $5.77 | 0 |
| 2010-09-23 | $5.77 | $5.77 | 0 |
| 2010-09-22 | $5.77 | $5.77 | 0 |
| 2010-09-21 | $5.77 | $5.77 | 0 |
| 2010-09-20 | $5.77 | $5.77 | 0 |
| 2010-09-17 | $5.77 | $5.77 | 0 |
| 2010-09-16 | $5.77 | $5.77 | 0 |
| 2010-09-15 | $5.77 | $5.77 | 0 |
| 2010-09-14 | $5.77 | $5.77 | 0 |
| 2010-09-13 | $5.77 | $5.77 | 0 |
| 2010-09-10 | $5.77 | $5.77 | 0 |
| 2010-09-09 | $5.77 | $5.77 | 1,997 |
| 2010-09-08 | $5.23 | $5.23 | 0 |
| 2010-09-07 | $5.23 | $5.23 | 0 |
| 2010-09-03 | $5.23 | $5.23 | 0 |
| 2010-09-02 | $5.23 | $5.23 | 0 |
| 2010-09-01 | $5.23 | $5.23 | 0 |
| 2010-08-31 | $5.23 | $5.23 | 0 |
| 2010-08-30 | $5.23 | $5.23 | 0 |
| 2010-08-27 | $5.23 | $5.23 | 0 |
| 2010-08-26 | $5.23 | $5.23 | 0 |
| 2010-08-25 | $5.23 | $5.23 | 0 |
| 2010-08-24 | $5.23 | $5.23 | 0 |
| 2010-08-23 | $5.23 | $5.23 | 0 |
| 2010-08-20 | $5.23 | $5.23 | 0 |
| 2010-08-19 | $5.23 | $5.23 | 0 |
| 2010-08-18 | $5.23 | $5.23 | 0 |
| 2010-08-17 | $5.23 | $5.23 | 0 |
| 2010-08-16 | $5.23 | $5.23 | 0 |
| 2010-08-13 | $5.23 | $5.23 | 0 |
| 2010-08-12 | $5.23 | $5.23 | 0 |
| 2010-08-11 | $5.23 | $5.23 | 0 |
| 2010-08-10 | $5.23 | $5.23 | 0 |
| 2010-08-09 | $5.23 | $5.23 | 0 |
| 2010-08-06 | $5.23 | $5.23 | 0 |
| 2010-08-05 | $5.23 | $5.23 | 0 |
| 2010-08-04 | $5.23 | $5.23 | 0 |
| 2010-08-03 | $5.23 | $5.23 | 1,332 |
| 2010-08-02 | $5.23 | $5.23 | 7,989 |
| 2010-07-30 | $5.09 | $5.09 | 0 |
| 2010-07-29 | $5.09 | $5.09 | 5,326 |
| 2010-07-28 | $5.18 | $5.18 | 4,882 |
| 2010-07-27 | $5.00 | $5.00 | 45,496 |
| 2010-07-26 | $4.73 | $4.73 | 444 |
| 2010-07-23 | $4.71 | $4.71 | 0 |
| 2010-07-22 | $4.71 | $4.71 | 0 |
| 2010-07-21 | $4.71 | $4.71 | 1,332 |
| 2010-07-20 | $4.98 | $4.98 | 0 |
| 2010-07-19 | $4.98 | $4.98 | 0 |
| 2010-07-16 | $4.98 | $4.98 | 0 |
| 2010-07-15 | $4.98 | $4.98 | 888 |
| 2010-07-14 | $4.88 | $4.88 | 0 |
| 2010-07-13 | $4.88 | $4.88 | 0 |
| 2010-07-12 | $4.88 | $4.88 | 0 |
| 2010-07-09 | $4.88 | $4.88 | 22,193 |
| 2010-07-08 | $4.82 | $4.82 | 110,965 |
| 2010-07-07 | $4.96 | $4.96 | 0 |
| 2010-07-06 | $4.96 | $4.96 | 0 |
| 2010-07-02 | $4.96 | $4.96 | 0 |
| 2010-07-01 | $4.96 | $4.96 | 0 |
| 2010-06-30 | $4.96 | $4.96 | 0 |
| 2010-06-29 | $4.96 | $4.96 | 0 |
| 2010-06-28 | $4.96 | $4.96 | 0 |
| 2010-06-25 | $4.96 | $4.96 | 0 |
| 2010-06-24 | $4.96 | $4.96 | 444 |
| 2010-06-23 | $4.96 | $4.96 | 444 |
| 2010-06-22 | $4.80 | $4.80 | 0 |
| 2010-06-21 | $4.80 | $4.80 | 0 |
| 2010-06-18 | $4.80 | $4.80 | 0 |
| 2010-06-17 | $4.80 | $4.80 | 0 |
| 2010-06-16 | $4.80 | $4.80 | 0 |
| 2010-06-15 | $4.80 | $4.80 | 0 |
| 2010-06-14 | $4.80 | $4.80 | 1,775 |
| 2010-06-11 | $4.88 | $4.88 | 0 |
| 2010-06-10 | $4.88 | $4.88 | 1,332 |
| 2010-06-09 | $4.64 | $4.64 | 0 |
| 2010-06-08 | $4.64 | $4.64 | 0 |
| 2010-06-07 | $4.64 | $4.64 | 1,332 |
| 2010-06-04 | $5.00 | $5.00 | 0 |
| 2010-06-03 | $5.00 | $5.00 | 0 |
| 2010-06-02 | $5.00 | $5.00 | 0 |
| 2010-06-01 | $5.00 | $5.00 | 0 |
| 2010-05-28 | $5.00 | $5.00 | 0 |
| 2010-05-27 | $5.00 | $5.00 | 0 |
| 2010-05-26 | $5.00 | $5.00 | 0 |
| 2010-05-25 | $5.00 | $5.00 | 0 |
| 2010-05-24 | $5.00 | $5.00 | 0 |
| 2010-05-21 | $5.00 | $5.00 | 0 |
| 2010-05-20 | $5.00 | $5.00 | 0 |
| 2010-05-19 | $5.00 | $5.00 | 666 |
| 2010-05-18 | $5.16 | $5.16 | 118,955 |
| 2010-05-17 | $5.12 | $5.12 | 22,193 |
| 2010-05-14 | $5.61 | $5.61 | 0 |
| 2010-05-13 | $5.61 | $5.61 | 0 |
| 2010-05-12 | $5.61 | $5.61 | 0 |
| 2010-05-11 | $5.61 | $5.61 | 2,663 |
| 2010-05-10 | $5.75 | $5.75 | 7,102 |
| 2010-05-07 | $5.23 | $5.23 | 666 |
| 2010-05-06 | $5.68 | $5.68 | 0 |
| 2010-05-05 | $5.68 | $5.68 | 0 |
| 2010-05-04 | $5.68 | $5.68 | 2,441 |
| 2010-05-03 | $6.04 | $6.04 | 0 |
| 2010-04-30 | $6.04 | $6.04 | 0 |
| 2010-04-29 | $6.04 | $6.04 | 0 |
| 2010-04-28 | $6.04 | $6.04 | 444 |
| 2010-04-27 | $6.17 | $6.17 | 444 |
| 2010-04-26 | $6.22 | $6.22 | 3,329 |
| 2010-04-23 | $6.13 | $6.13 | 0 |
| 2010-04-22 | $6.13 | $6.13 | 8,877 |
| 2010-04-21 | $6.67 | $6.67 | 0 |
| 2010-04-20 | $6.67 | $6.67 | 0 |
| 2010-04-19 | $6.67 | $6.67 | 0 |
| 2010-04-16 | $6.67 | $6.67 | 0 |
| 2010-04-15 | $6.67 | $6.67 | 0 |
| 2010-04-14 | $6.67 | $6.67 | 0 |
| 2010-04-13 | $6.67 | $6.67 | 0 |
| 2010-04-12 | $6.67 | $6.67 | 0 |
| 2010-04-09 | $6.67 | $6.67 | 0 |
| 2010-04-08 | $6.67 | $6.67 | 0 |
| 2010-04-07 | $6.67 | $6.67 | 0 |
| 2010-04-06 | $6.67 | $6.67 | 0 |
| 2010-04-05 | $6.67 | $6.67 | 222 |
| 2010-04-01 | $6.92 | $6.92 | 0 |
| 2010-03-31 | $6.92 | $6.92 | 0 |
| 2010-03-30 | $6.92 | $6.92 | 0 |
| 2010-03-29 | $6.92 | $6.92 | 0 |
| 2010-03-26 | $6.92 | $6.92 | 444 |
| 2010-03-25 | $6.89 | $6.89 | 0 |
| 2010-03-24 | $6.89 | $6.89 | 0 |
| 2010-03-23 | $6.89 | $6.89 | 0 |
| 2010-03-22 | $6.89 | $6.89 | 0 |
| 2010-03-19 | $6.89 | $6.89 | 2,219 |
| 2010-03-18 | $6.98 | $6.98 | 888 |
| 2010-03-17 | $7.02 | $7.02 | 0 |
| 2010-03-16 | $7.02 | $7.02 | 0 |
| 2010-03-15 | $7.02 | $7.02 | 21,527 |
| 2010-03-12 | $7.32 | $7.32 | 0 |
| 2010-03-11 | $7.32 | $7.32 | 888 |
| 2010-03-10 | $7.32 | $7.32 | 0 |
| 2010-03-09 | $7.32 | $7.32 | 0 |
| 2010-03-08 | $7.32 | $7.32 | 75,900 |
| 2010-03-05 | $7.18 | $7.18 | 21,749 |
| 2010-03-04 | $7.08 | $7.08 | 444 |
| 2010-03-03 | $6.98 | $6.98 | 0 |
| 2010-03-02 | $6.98 | $6.98 | 11,097 |
| 2010-03-01 | $6.94 | $6.94 | 0 |
| 2010-02-26 | $6.94 | $6.94 | 1,110 |
| 2010-02-25 | $6.76 | $6.76 | 0 |
| 2010-02-24 | $6.76 | $6.76 | 0 |
| 2010-02-23 | $6.76 | $6.76 | 1,332 |
| 2010-02-22 | $6.76 | $6.76 | 61,919 |
| 2010-02-19 | $6.27 | $6.27 | 0 |
| 2010-02-18 | $6.27 | $6.27 | 0 |
| 2010-02-17 | $6.27 | $6.27 | 0 |
| 2010-02-16 | $6.27 | $6.27 | 0 |
| 2010-02-12 | $6.27 | $6.27 | 0 |
| 2010-02-11 | $6.27 | $6.27 | 0 |
| 2010-02-10 | $6.27 | $6.27 | 6,658 |
| 2010-02-09 | $6.22 | $6.22 | 0 |
| 2010-02-08 | $6.22 | $6.22 | 444 |
| 2010-02-05 | $6.53 | $6.53 | 3,995 |
| 2010-02-04 | $6.74 | $6.74 | 4,882 |
| 2010-02-03 | $6.94 | $6.94 | 0 |
| 2010-02-02 | $6.94 | $6.94 | 0 |
| 2010-02-01 | $6.94 | $6.94 | 0 |
| 2010-01-29 | $6.94 | $6.94 | 0 |
| 2010-01-28 | $6.94 | $6.94 | 444 |
| 2010-01-27 | $7.62 | $7.62 | 0 |
| 2010-01-26 | $7.62 | $7.62 | 0 |
| 2010-01-25 | $7.62 | $7.62 | 0 |
| 2010-01-22 | $7.62 | $7.62 | 0 |
| 2010-01-21 | $7.62 | $7.62 | 1,110 |
| 2010-01-20 | $7.94 | $7.94 | 0 |
| 2010-01-19 | $7.94 | $7.94 | 0 |
| 2010-01-15 | $7.94 | $7.94 | 48,825 |
| 2010-01-14 | $7.75 | $7.75 | 0 |
| 2010-01-13 | $7.75 | $7.75 | 0 |
| 2010-01-12 | $7.75 | $7.75 | 0 |
| 2010-01-11 | $7.75 | $7.75 | 0 |
| 2010-01-08 | $7.75 | $7.75 | 0 |
| 2010-01-07 | $7.75 | $7.75 | 1,332 |
| 2010-01-06 | $7.77 | $7.77 | 0 |
| 2010-01-05 | $7.77 | $7.77 | 0 |
| 2010-01-04 | $7.77 | $7.77 | 0 |