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
- 1999-11-10 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 | $8.61 | $12.13 | 500 |
| 2010-12-30 | $8.65 | $12.19 | 100 |
| 2010-12-29 | $8.56 | $12.06 | 1,100 |
| 2010-12-28 | $8.50 | $11.98 | 100 |
| 2010-12-27 | $8.49 | $11.97 | 3,800 |
| 2010-12-23 | $7.75 | $10.92 | 0 |
| 2010-12-22 | $7.75 | $10.92 | 13,100 |
| 2010-12-21 | $8.06 | $11.22 | 4,000 |
| 2010-12-20 | $8.00 | $11.13 | 2,300 |
| 2010-12-17 | $7.86 | $10.94 | 0 |
| 2010-12-16 | $7.86 | $10.94 | 300 |
| 2010-12-15 | $8.05 | $11.20 | 1,100 |
| 2010-12-14 | $7.85 | $10.93 | 1,100 |
| 2010-12-13 | $7.90 | $11.00 | 0 |
| 2010-12-10 | $7.90 | $11.00 | 0 |
| 2010-12-09 | $7.90 | $11.00 | 1,000 |
| 2010-12-08 | $7.85 | $10.93 | 3,200 |
| 2010-12-07 | $8.05 | $11.20 | 1,400 |
| 2010-12-06 | $8.01 | $11.15 | 0 |
| 2010-12-03 | $8.01 | $11.15 | 0 |
| 2010-12-02 | $8.01 | $11.15 | 1,200 |
| 2010-12-01 | $8.11 | $11.29 | 0 |
| 2010-11-30 | $8.11 | $11.29 | 500 |
| 2010-11-29 | $8.15 | $11.34 | 300 |
| 2010-11-26 | $8.12 | $11.30 | 0 |
| 2010-11-24 | $8.12 | $11.30 | 2,200 |
| 2010-11-23 | $8.15 | $11.34 | 400 |
| 2010-11-22 | $8.14 | $11.33 | 0 |
| 2010-11-19 | $8.14 | $11.33 | 0 |
| 2010-11-18 | $8.14 | $11.33 | 100 |
| 2010-11-17 | $8.15 | $11.34 | 2,000 |
| 2010-11-16 | $8.46 | $11.78 | 0 |
| 2010-11-15 | $8.46 | $11.78 | 0 |
| 2010-11-12 | $8.46 | $11.78 | 700 |
| 2010-11-11 | $8.52 | $11.86 | 200 |
| 2010-11-10 | $8.44 | $11.75 | 0 |
| 2010-11-09 | $8.44 | $11.75 | 500 |
| 2010-11-08 | $9.04 | $12.58 | 5,100 |
| 2010-11-05 | $8.79 | $12.23 | 0 |
| 2010-11-04 | $8.79 | $12.23 | 1,400 |
| 2010-11-03 | $8.81 | $12.26 | 100 |
| 2010-11-02 | $8.18 | $11.39 | 0 |
| 2010-11-01 | $8.18 | $11.39 | 0 |
| 2010-10-29 | $8.18 | $11.39 | 0 |
| 2010-10-28 | $8.18 | $11.39 | 0 |
| 2010-10-27 | $8.18 | $11.39 | 0 |
| 2010-10-26 | $8.18 | $11.39 | 1,600 |
| 2010-10-25 | $8.50 | $11.83 | 1,100 |
| 2010-10-22 | $8.52 | $11.86 | 0 |
| 2010-10-21 | $8.52 | $11.86 | 900 |
| 2010-10-20 | $8.50 | $11.83 | 0 |
| 2010-10-19 | $8.50 | $11.83 | 100 |
| 2010-10-18 | $8.51 | $11.84 | 0 |
| 2010-10-15 | $8.51 | $11.84 | 0 |
| 2010-10-14 | $8.51 | $11.84 | 400 |
| 2010-10-13 | $8.50 | $11.83 | 1,300 |
| 2010-10-12 | $9.25 | $12.87 | 0 |
| 2010-10-11 | $9.25 | $12.87 | 0 |
| 2010-10-08 | $9.25 | $12.87 | 1,400 |
| 2010-10-07 | $9.45 | $13.15 | 400 |
| 2010-10-06 | $9.60 | $13.36 | 1,100 |
| 2010-10-05 | $8.75 | $12.18 | 200 |
| 2010-10-04 | $8.50 | $11.83 | 0 |
| 2010-10-01 | $8.50 | $11.83 | 0 |
| 2010-09-30 | $8.50 | $11.83 | 200 |
| 2010-09-29 | $8.50 | $11.83 | 3,800 |
| 2010-09-28 | $7.74 | $10.77 | 0 |
| 2010-09-27 | $7.74 | $10.77 | 1,000 |
| 2010-09-24 | $8.17 | $11.37 | 1,000 |
| 2010-09-23 | $8.20 | $11.41 | 0 |
| 2010-09-22 | $8.20 | $11.41 | 100 |
| 2010-09-21 | $8.26 | $11.36 | 0 |
| 2010-09-20 | $8.26 | $11.36 | 0 |
| 2010-09-17 | $8.26 | $11.36 | 0 |
| 2010-09-16 | $8.26 | $11.36 | 0 |
| 2010-09-15 | $8.26 | $11.36 | 0 |
| 2010-09-14 | $8.26 | $11.36 | 0 |
| 2010-09-13 | $8.26 | $11.36 | 0 |
| 2010-09-10 | $8.26 | $11.36 | 400 |
| 2010-09-09 | $8.30 | $11.41 | 0 |
| 2010-09-08 | $8.30 | $11.41 | 400 |
| 2010-09-07 | $8.13 | $11.18 | 2,900 |
| 2010-09-03 | $7.91 | $10.88 | 300 |
| 2010-09-02 | $8.26 | $11.36 | 0 |
| 2010-09-01 | $8.26 | $11.36 | 200 |
| 2010-08-31 | $8.64 | $11.88 | 1,700 |
| 2010-08-30 | $8.19 | $11.26 | 2,700 |
| 2010-08-27 | $8.06 | $11.08 | 500 |
| 2010-08-26 | $7.90 | $10.86 | 0 |
| 2010-08-25 | $7.90 | $10.86 | 2,800 |
| 2010-08-24 | $7.80 | $10.72 | 10,600 |
| 2010-08-23 | $8.00 | $11.00 | 1,900 |
| 2010-08-20 | $8.49 | $11.67 | 0 |
| 2010-08-19 | $8.49 | $11.67 | 100 |
| 2010-08-18 | $8.30 | $11.41 | 1,200 |
| 2010-08-17 | $8.75 | $12.03 | 800 |
| 2010-08-16 | $8.75 | $12.03 | 500 |
| 2010-08-13 | $8.71 | $11.98 | 0 |
| 2010-08-12 | $8.71 | $11.98 | 0 |
| 2010-08-11 | $8.71 | $11.98 | 0 |
| 2010-08-10 | $8.71 | $11.98 | 100 |
| 2010-08-09 | $9.11 | $12.53 | 0 |
| 2010-08-06 | $9.11 | $12.53 | 0 |
| 2010-08-05 | $9.11 | $12.53 | 0 |
| 2010-08-04 | $9.11 | $12.53 | 0 |
| 2010-08-03 | $9.11 | $12.53 | 0 |
| 2010-08-02 | $9.11 | $12.53 | 200 |
| 2010-07-30 | $9.08 | $12.48 | 300 |
| 2010-07-29 | $8.96 | $12.32 | 0 |
| 2010-07-28 | $8.96 | $12.32 | 1,600 |
| 2010-07-27 | $8.50 | $11.69 | 200 |
| 2010-07-26 | $8.50 | $11.69 | 400 |
| 2010-07-23 | $8.02 | $11.03 | 1,400 |
| 2010-07-22 | $7.82 | $10.75 | 800 |
| 2010-07-21 | $9.47 | $13.02 | 100 |
| 2010-07-20 | $9.50 | $13.06 | 700 |
| 2010-07-19 | $9.69 | $13.32 | 0 |
| 2010-07-16 | $9.69 | $13.32 | 0 |
| 2010-07-15 | $9.69 | $13.32 | 3,400 |
| 2010-07-14 | $9.00 | $12.37 | 0 |
| 2010-07-13 | $9.00 | $12.37 | 1,300 |
| 2010-07-12 | $9.05 | $12.44 | 700 |
| 2010-07-09 | $9.25 | $12.72 | 2,600 |
| 2010-07-08 | $9.31 | $12.80 | 1,600 |
| 2010-07-07 | $9.31 | $12.80 | 1,000 |
| 2010-07-06 | $10.00 | $13.75 | 1,100 |
| 2010-07-02 | $10.10 | $13.89 | 200 |
| 2010-07-01 | $9.00 | $12.37 | 3,000 |
| 2010-06-30 | $9.00 | $12.37 | 900 |
| 2010-06-29 | $9.00 | $12.37 | 1,600 |
| 2010-06-28 | $9.23 | $12.69 | 0 |
| 2010-06-25 | $9.23 | $12.69 | 0 |
| 2010-06-24 | $9.23 | $12.69 | 200 |
| 2010-06-23 | $9.00 | $12.37 | 0 |
| 2010-06-22 | $9.00 | $12.24 | 0 |
| 2010-06-21 | $9.00 | $12.24 | 500 |
| 2010-06-18 | $9.40 | $12.78 | 1,100 |
| 2010-06-17 | $9.00 | $12.24 | 500 |
| 2010-06-16 | $9.10 | $12.37 | 500 |
| 2010-06-15 | $9.00 | $12.24 | 0 |
| 2010-06-14 | $9.00 | $12.24 | 600 |
| 2010-06-11 | $9.22 | $12.54 | 600 |
| 2010-06-10 | $9.50 | $12.92 | 1,400 |
| 2010-06-09 | $9.50 | $12.92 | 200 |
| 2010-06-08 | $9.91 | $13.47 | 0 |
| 2010-06-07 | $9.91 | $13.47 | 0 |
| 2010-06-04 | $9.91 | $13.47 | 400 |
| 2010-06-03 | $10.05 | $13.67 | 0 |
| 2010-06-02 | $10.05 | $13.67 | 0 |
| 2010-06-01 | $10.05 | $13.67 | 0 |
| 2010-05-28 | $10.05 | $13.67 | 400 |
| 2010-05-27 | $10.40 | $14.14 | 200 |
| 2010-05-26 | $9.57 | $13.01 | 300 |
| 2010-05-25 | $9.53 | $12.96 | 0 |
| 2010-05-24 | $9.53 | $12.96 | 0 |
| 2010-05-21 | $9.53 | $12.96 | 0 |
| 2010-05-20 | $9.53 | $12.96 | 0 |
| 2010-05-19 | $9.53 | $12.96 | 0 |
| 2010-05-18 | $9.53 | $12.96 | 0 |
| 2010-05-17 | $9.53 | $12.96 | 100 |
| 2010-05-14 | $10.69 | $14.54 | 100 |
| 2010-05-13 | $10.87 | $14.78 | 300 |
| 2010-05-12 | $9.85 | $13.39 | 200 |
| 2010-05-11 | $9.51 | $12.93 | 0 |
| 2010-05-10 | $9.51 | $12.93 | 100 |
| 2010-05-07 | $10.95 | $14.89 | 0 |
| 2010-05-06 | $10.95 | $14.89 | 0 |
| 2010-05-05 | $10.95 | $14.89 | 0 |
| 2010-05-04 | $10.95 | $14.89 | 0 |
| 2010-05-03 | $10.95 | $14.89 | 0 |
| 2010-04-30 | $10.95 | $14.89 | 500 |
| 2010-04-29 | $10.94 | $14.88 | 600 |
| 2010-04-28 | $10.85 | $14.75 | 0 |
| 2010-04-27 | $10.85 | $14.75 | 0 |
| 2010-04-26 | $10.85 | $14.75 | 0 |
| 2010-04-23 | $10.85 | $14.75 | 2,900 |
| 2010-04-22 | $10.65 | $14.48 | 0 |
| 2010-04-21 | $10.65 | $14.48 | 800 |
| 2010-04-20 | $9.75 | $13.26 | 0 |
| 2010-04-19 | $9.75 | $13.26 | 400 |
| 2010-04-16 | $9.00 | $12.24 | 0 |
| 2010-04-15 | $9.00 | $12.24 | 4,000 |
| 2010-04-14 | $9.32 | $12.67 | 700 |
| 2010-04-13 | $9.50 | $12.92 | 4,100 |
| 2010-04-12 | $9.63 | $13.09 | 300 |
| 2010-04-09 | $10.49 | $14.26 | 700 |
| 2010-04-08 | $10.60 | $14.41 | 0 |
| 2010-04-07 | $10.60 | $14.41 | 500 |
| 2010-04-06 | $10.04 | $13.65 | 0 |
| 2010-04-05 | $10.04 | $13.65 | 0 |
| 2010-04-01 | $10.04 | $13.65 | 800 |
| 2010-03-31 | $10.55 | $14.35 | 100 |
| 2010-03-30 | $11.14 | $15.15 | 100 |
| 2010-03-29 | $10.25 | $13.94 | 700 |
| 2010-03-26 | $10.36 | $14.09 | 500 |
| 2010-03-25 | $10.57 | $14.37 | 700 |
| 2010-03-24 | $10.19 | $13.86 | 300 |
| 2010-03-23 | $11.51 | $15.51 | 3,100 |
| 2010-03-22 | $9.71 | $13.09 | 500 |
| 2010-03-19 | $11.24 | $15.15 | 3,700 |
| 2010-03-18 | $11.70 | $15.77 | 2,500 |
| 2010-03-17 | $10.00 | $13.48 | 2,200 |
| 2010-03-16 | $9.50 | $12.81 | 2,200 |
| 2010-03-15 | $9.25 | $12.47 | 0 |
| 2010-03-12 | $9.25 | $12.47 | 0 |
| 2010-03-11 | $9.25 | $12.47 | 800 |
| 2010-03-10 | $9.49 | $12.79 | 700 |
| 2010-03-09 | $9.05 | $12.20 | 0 |
| 2010-03-08 | $9.05 | $12.20 | 100 |
| 2010-03-05 | $9.63 | $12.98 | 700 |
| 2010-03-04 | $9.73 | $13.12 | 200 |
| 2010-03-03 | $9.73 | $13.12 | 200 |
| 2010-03-02 | $9.76 | $13.16 | 0 |
| 2010-03-01 | $9.76 | $13.16 | 2,200 |
| 2010-02-26 | $9.53 | $12.85 | 2,100 |
| 2010-02-25 | $9.86 | $13.29 | 400 |
| 2010-02-24 | $10.27 | $13.84 | 4,000 |
| 2010-02-23 | $9.70 | $13.07 | 8,600 |
| 2010-02-22 | $8.98 | $12.10 | 0 |
| 2010-02-19 | $8.98 | $12.10 | 0 |
| 2010-02-18 | $8.98 | $12.10 | 2,200 |
| 2010-02-17 | $8.99 | $12.12 | 6,500 |
| 2010-02-16 | $8.51 | $11.47 | 0 |
| 2010-02-12 | $8.51 | $11.47 | 300 |
| 2010-02-11 | $8.51 | $11.47 | 0 |
| 2010-02-10 | $8.51 | $11.47 | 0 |
| 2010-02-09 | $8.51 | $11.47 | 5,800 |
| 2010-02-08 | $8.50 | $11.46 | 300 |
| 2010-02-05 | $8.52 | $11.48 | 0 |
| 2010-02-04 | $8.52 | $11.48 | 500 |
| 2010-02-03 | $8.51 | $11.47 | 0 |
| 2010-02-02 | $8.51 | $11.47 | 400 |
| 2010-02-01 | $8.50 | $11.46 | 0 |
| 2010-01-29 | $8.50 | $11.46 | 0 |
| 2010-01-28 | $8.50 | $11.46 | 0 |
| 2010-01-27 | $8.50 | $11.46 | 2,100 |
| 2010-01-26 | $8.53 | $11.50 | 600 |
| 2010-01-25 | $8.50 | $11.46 | 100 |
| 2010-01-22 | $8.50 | $11.46 | 1,200 |
| 2010-01-21 | $8.67 | $11.69 | 1,100 |
| 2010-01-20 | $8.53 | $11.50 | 0 |
| 2010-01-19 | $8.53 | $11.50 | 1,100 |
| 2010-01-15 | $8.53 | $11.50 | 0 |
| 2010-01-14 | $8.53 | $11.50 | 5,600 |
| 2010-01-13 | $8.75 | $11.79 | 300 |
| 2010-01-12 | $9.14 | $12.32 | 100 |
| 2010-01-11 | $8.65 | $11.66 | 0 |
| 2010-01-08 | $8.65 | $11.66 | 0 |
| 2010-01-07 | $8.65 | $11.66 | 0 |
| 2010-01-06 | $8.65 | $11.66 | 1,400 |
| 2010-01-05 | $9.20 | $12.40 | 0 |
| 2010-01-04 | $9.20 | $12.40 | 0 |