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
- 2009-02-13 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 | $10.12 | $10.12 | 5,900 |
| 2010-12-30 | $10.09 | $10.09 | 16,400 |
| 2010-12-29 | $10.20 | $10.20 | 9,800 |
| 2010-12-28 | $10.16 | $10.16 | 8,800 |
| 2010-12-27 | $10.17 | $10.17 | 1,200 |
| 2010-12-23 | $10.37 | $10.37 | 8,100 |
| 2010-12-22 | $10.30 | $10.30 | 2,200 |
| 2010-12-21 | $10.21 | $10.21 | 2,200 |
| 2010-12-20 | $10.13 | $10.13 | 3,800 |
| 2010-12-17 | $10.14 | $10.14 | 18,400 |
| 2010-12-16 | $10.24 | $10.24 | 9,700 |
| 2010-12-15 | $10.41 | $10.41 | 2,300 |
| 2010-12-14 | $10.54 | $10.54 | 4,500 |
| 2010-12-13 | $10.50 | $10.50 | 16,200 |
| 2010-12-10 | $10.45 | $10.45 | 8,300 |
| 2010-12-09 | $10.46 | $10.46 | 4,200 |
| 2010-12-08 | $10.35 | $10.35 | 9,100 |
| 2010-12-07 | $10.38 | $10.38 | 7,400 |
| 2010-12-06 | $10.42 | $10.42 | 1,300 |
| 2010-12-03 | $10.44 | $10.44 | 2,200 |
| 2010-12-02 | $10.48 | $10.48 | 4,400 |
| 2010-12-01 | $10.22 | $10.22 | 5,300 |
| 2010-11-30 | $10.17 | $10.17 | 17,700 |
| 2010-11-29 | $10.21 | $10.21 | 13,800 |
| 2010-11-26 | $10.19 | $10.19 | 5,000 |
| 2010-11-24 | $10.28 | $10.28 | 2,000 |
| 2010-11-23 | $10.16 | $10.16 | 38,400 |
| 2010-11-22 | $10.30 | $10.30 | 23,000 |
| 2010-11-19 | $10.47 | $10.47 | 3,900 |
| 2010-11-18 | $10.65 | $10.65 | 2,200 |
| 2010-11-17 | $10.27 | $10.27 | 8,200 |
| 2010-11-16 | $10.31 | $10.31 | 23,200 |
| 2010-11-15 | $10.98 | $10.98 | 12,700 |
| 2010-11-12 | $10.75 | $10.75 | 11,500 |
| 2010-11-11 | $10.97 | $10.97 | 3,600 |
| 2010-11-10 | $11.03 | $11.03 | 5,200 |
| 2010-11-09 | $10.96 | $10.96 | 10,400 |
| 2010-11-08 | $11.00 | $11.00 | 66,100 |
| 2010-11-05 | $10.98 | $10.98 | 8,200 |
| 2010-11-04 | $11.20 | $11.20 | 29,500 |
| 2010-11-03 | $10.72 | $10.72 | 39,500 |
| 2010-11-02 | $10.53 | $10.53 | 3,400 |
| 2010-11-01 | $10.40 | $10.40 | 12,800 |
| 2010-10-29 | $10.31 | $10.31 | 14,400 |
| 2010-10-28 | $10.34 | $10.34 | 5,400 |
| 2010-10-27 | $10.26 | $10.26 | 2,400 |
| 2010-10-26 | $10.38 | $10.38 | 2,300 |
| 2010-10-25 | $10.43 | $10.43 | 5,200 |
| 2010-10-22 | $10.40 | $10.40 | 8,200 |
| 2010-10-21 | $10.46 | $10.46 | 4,000 |
| 2010-10-20 | $10.31 | $10.31 | 11,500 |
| 2010-10-19 | $10.15 | $10.15 | 7,800 |
| 2010-10-18 | $10.34 | $10.34 | 15,100 |
| 2010-10-15 | $10.29 | $10.29 | 4,100 |
| 2010-10-14 | $10.55 | $10.55 | 7,500 |
| 2010-10-13 | $10.57 | $10.57 | 8,900 |
| 2010-10-12 | $10.52 | $10.52 | 6,000 |
| 2010-10-11 | $10.47 | $10.47 | 13,400 |
| 2010-10-08 | $10.42 | $10.42 | 4,300 |
| 2010-10-07 | $10.40 | $10.40 | 4,500 |
| 2010-10-06 | $10.45 | $10.45 | 3,500 |
| 2010-10-05 | $10.51 | $10.51 | 15,400 |
| 2010-10-04 | $10.19 | $10.19 | 7,100 |
| 2010-10-01 | $10.27 | $10.27 | 5,000 |
| 2010-09-30 | $10.05 | $10.05 | 5,500 |
| 2010-09-29 | $10.22 | $10.22 | 51,100 |
| 2010-09-28 | $10.30 | $10.30 | 12,700 |
| 2010-09-27 | $10.35 | $10.35 | 2,400 |
| 2010-09-24 | $10.35 | $10.35 | 12,400 |
| 2010-09-23 | $10.31 | $10.31 | 20,500 |
| 2010-09-22 | $10.38 | $10.38 | 252,000 |
| 2010-09-21 | $10.38 | $10.38 | 2,200 |
| 2010-09-20 | $10.51 | $10.51 | 10,200 |
| 2010-09-17 | $10.43 | $10.43 | 9,300 |
| 2010-09-16 | $10.42 | $10.42 | 900 |
| 2010-09-15 | $10.42 | $10.42 | 12,600 |
| 2010-09-14 | $10.37 | $10.37 | 4,800 |
| 2010-09-13 | $10.37 | $10.37 | 9,800 |
| 2010-09-10 | $10.00 | $10.00 | 20,800 |
| 2010-09-09 | $10.00 | $10.00 | 86,300 |
| 2010-09-08 | $9.96 | $9.96 | 18,600 |
| 2010-09-07 | $9.95 | $9.95 | 10,900 |
| 2010-09-03 | $10.00 | $10.00 | 7,800 |
| 2010-09-02 | $9.97 | $9.97 | 4,000 |
| 2010-09-01 | $9.85 | $9.85 | 14,500 |
| 2010-08-31 | $9.84 | $9.84 | 10,100 |
| 2010-08-30 | $9.76 | $9.76 | 128,000 |
| 2010-08-27 | $9.77 | $9.77 | 13,600 |
| 2010-08-26 | $9.71 | $9.71 | 3,400 |
| 2010-08-25 | $9.85 | $9.85 | 4,900 |
| 2010-08-24 | $9.61 | $9.61 | 900 |
| 2010-08-23 | $9.83 | $9.83 | 1,500 |
| 2010-08-20 | $9.76 | $9.76 | 4,400 |
| 2010-08-19 | $9.80 | $9.80 | 6,700 |
| 2010-08-18 | $10.14 | $10.14 | 1,000 |
| 2010-08-17 | $10.35 | $10.35 | 9,200 |
| 2010-08-16 | $10.21 | $10.21 | 1,100 |
| 2010-08-13 | $10.20 | $10.20 | 7,800 |
| 2010-08-12 | $10.10 | $10.10 | 9,300 |
| 2010-08-11 | $10.10 | $10.10 | 2,300 |
| 2010-08-10 | $10.50 | $10.50 | 9,100 |
| 2010-08-09 | $10.54 | $10.54 | 14,600 |
| 2010-08-06 | $10.54 | $10.54 | 800 |
| 2010-08-05 | $10.55 | $10.55 | 7,800 |
| 2010-08-04 | $10.57 | $10.57 | 101,100 |
| 2010-08-03 | $10.55 | $10.55 | 530,200 |
| 2010-08-02 | $10.61 | $10.61 | 125,700 |
| 2010-07-30 | $10.05 | $10.05 | 3,700 |
| 2010-07-29 | $10.25 | $10.25 | 17,200 |
| 2010-07-28 | $10.26 | $10.26 | 193,600 |
| 2010-07-27 | $10.15 | $10.15 | 6,505,900 |
| 2010-07-26 | $9.96 | $9.96 | 3,100 |
| 2010-07-23 | $9.85 | $9.85 | 16,000 |
| 2010-07-22 | $9.83 | $9.83 | 48,800 |
| 2010-07-21 | $9.51 | $9.51 | 14,500 |
| 2010-07-20 | $9.65 | $9.65 | 8,000 |
| 2010-07-19 | $9.44 | $9.44 | 2,200 |
| 2010-07-16 | $9.44 | $9.44 | 439,800 |
| 2010-07-15 | $9.74 | $9.74 | 15,700 |
| 2010-07-14 | $9.65 | $9.65 | 160,500 |
| 2010-07-13 | $9.67 | $9.67 | 15,400 |
| 2010-07-12 | $9.45 | $9.45 | 28,500 |
| 2010-07-09 | $9.39 | $9.39 | 2,600 |
| 2010-07-08 | $9.30 | $9.30 | 5,900 |
| 2010-07-07 | $9.23 | $9.23 | 3,500 |
| 2010-07-06 | $9.11 | $9.11 | 17,500 |
| 2010-07-02 | $9.09 | $9.09 | 71,800 |
| 2010-07-01 | $9.02 | $9.02 | 4,700 |
| 2010-06-30 | $9.01 | $9.01 | 15,800 |
| 2010-06-29 | $9.15 | $9.15 | 5,100 |
| 2010-06-28 | $9.50 | $9.50 | 9,700 |
| 2010-06-25 | $9.55 | $9.55 | 7,400 |
| 2010-06-24 | $9.45 | $9.45 | 1,700 |
| 2010-06-23 | $9.81 | $9.81 | 5,100 |
| 2010-06-22 | $9.62 | $9.62 | 2,400 |
| 2010-06-21 | $9.60 | $9.60 | 16,000 |
| 2010-06-18 | $9.58 | $9.58 | 1,500 |
| 2010-06-17 | $9.75 | $9.75 | 22,500 |
| 2010-06-16 | $9.50 | $9.50 | 1,700 |
| 2010-06-15 | $9.55 | $9.55 | 11,900 |
| 2010-06-14 | $9.35 | $9.35 | 8,800 |
| 2010-06-11 | $9.25 | $9.25 | 8,400 |
| 2010-06-10 | $9.34 | $9.34 | 4,900 |
| 2010-06-09 | $9.10 | $9.10 | 6,600 |
| 2010-06-08 | $9.00 | $9.00 | 5,600 |
| 2010-06-07 | $8.95 | $8.95 | 13,400 |
| 2010-06-04 | $8.90 | $8.90 | 1,300 |
| 2010-06-03 | $9.31 | $9.31 | 1,200 |
| 2010-06-02 | $9.15 | $9.15 | 2,900 |
| 2010-06-01 | $9.19 | $9.19 | 4,500 |
| 2010-05-28 | $8.90 | $8.90 | 24,100 |
| 2010-05-27 | $9.23 | $9.23 | 5,600 |
| 2010-05-26 | $8.67 | $8.67 | 4,600 |
| 2010-05-25 | $8.85 | $8.85 | 8,600 |
| 2010-05-24 | $8.97 | $8.97 | 1,100 |
| 2010-05-21 | $8.95 | $8.95 | 7,700 |
| 2010-05-20 | $8.83 | $8.83 | 14,300 |
| 2010-05-19 | $9.17 | $9.17 | 3,300 |
| 2010-05-18 | $9.17 | $9.17 | 7,600 |
| 2010-05-17 | $9.20 | $9.20 | 6,100 |
| 2010-05-14 | $9.30 | $9.30 | 5,100 |
| 2010-05-13 | $9.54 | $9.54 | 6,100 |
| 2010-05-12 | $9.75 | $9.75 | 4,200 |
| 2010-05-11 | $9.60 | $9.60 | 7,200 |
| 2010-05-10 | $9.90 | $9.90 | 18,100 |
| 2010-05-07 | $9.30 | $9.30 | 14,700 |
| 2010-05-06 | $9.25 | $9.25 | 19,000 |
| 2010-05-05 | $9.79 | $9.79 | 4,000 |
| 2010-05-04 | $10.01 | $10.01 | 5,300 |
| 2010-05-03 | $10.15 | $10.15 | 17,800 |
| 2010-04-30 | $10.05 | $10.05 | 17,200 |
| 2010-04-29 | $10.25 | $10.25 | 3,200 |
| 2010-04-28 | $10.15 | $10.15 | 23,400 |
| 2010-04-27 | $10.10 | $10.10 | 136,700 |
| 2010-04-26 | $10.58 | $10.58 | 27,400 |
| 2010-04-23 | $10.50 | $10.50 | 57,100 |
| 2010-04-22 | $10.35 | $10.35 | 3,700 |
| 2010-04-21 | $10.46 | $10.46 | 45,900 |
| 2010-04-20 | $10.58 | $10.58 | 400 |
| 2010-04-19 | $10.50 | $10.50 | 5,200 |
| 2010-04-16 | $10.55 | $10.55 | 9,100 |
| 2010-04-15 | $11.00 | $11.00 | 1,760,700 |
| 2010-04-14 | $10.62 | $10.62 | 5,300 |
| 2010-04-13 | $10.57 | $10.57 | 2,300 |
| 2010-04-12 | $10.56 | $10.56 | 9,500 |
| 2010-04-09 | $10.58 | $10.58 | 25,100 |
| 2010-04-08 | $10.20 | $10.20 | 4,000 |
| 2010-04-07 | $10.20 | $10.20 | 7,200 |
| 2010-04-06 | $10.20 | $10.20 | 6,300 |
| 2010-04-05 | $10.26 | $10.26 | 1,700 |
| 2010-04-01 | $10.25 | $10.25 | 6,700 |
| 2010-03-31 | $10.05 | $10.05 | 4,000 |
| 2010-03-30 | $10.00 | $10.00 | 4,600 |
| 2010-03-29 | $10.10 | $10.10 | 5,000 |
| 2010-03-26 | $10.10 | $10.10 | 3,800 |
| 2010-03-25 | $10.24 | $10.24 | 6,700 |
| 2010-03-24 | $10.02 | $10.02 | 14,800 |
| 2010-03-23 | $10.15 | $10.15 | 1,400 |
| 2010-03-22 | $10.10 | $10.10 | 6,900 |
| 2010-03-19 | $10.34 | $10.34 | 0 |
| 2010-03-18 | $10.34 | $10.34 | 7,600 |
| 2010-03-17 | $10.48 | $10.48 | 6,800 |
| 2010-03-16 | $10.30 | $10.30 | 2,300 |
| 2010-03-15 | $10.20 | $10.20 | 900 |
| 2010-03-12 | $10.28 | $10.28 | 36,100 |
| 2010-03-11 | $10.48 | $10.48 | 5,800 |
| 2010-03-10 | $10.45 | $10.45 | 18,300 |
| 2010-03-09 | $10.40 | $10.40 | 2,500 |
| 2010-03-08 | $10.50 | $10.50 | 6,500 |
| 2010-03-05 | $10.65 | $10.65 | 17,500 |
| 2010-03-04 | $10.31 | $10.31 | 2,300 |
| 2010-03-03 | $10.50 | $10.50 | 1,600 |
| 2010-03-02 | $10.31 | $10.31 | 4,200 |
| 2010-03-01 | $10.10 | $10.10 | 501,400 |
| 2010-02-26 | $10.99 | $10.99 | 300 |
| 2010-02-25 | $10.80 | $10.80 | 1,500 |
| 2010-02-24 | $10.90 | $10.90 | 70,100 |
| 2010-02-23 | $10.70 | $10.70 | 2,600 |
| 2010-02-22 | $10.70 | $10.70 | 15,700 |
| 2010-02-19 | $10.60 | $10.60 | 4,400 |
| 2010-02-18 | $10.55 | $10.55 | 9,500 |
| 2010-02-17 | $10.55 | $10.55 | 5,200 |
| 2010-02-16 | $10.40 | $10.40 | 2,700 |
| 2010-02-12 | $10.05 | $10.05 | 7,900 |
| 2010-02-11 | $10.50 | $10.50 | 8,100 |
| 2010-02-10 | $10.40 | $10.40 | 12,800 |
| 2010-02-09 | $10.05 | $10.05 | 8,600 |
| 2010-02-08 | $10.00 | $10.00 | 100 |
| 2010-02-05 | $10.00 | $10.00 | 300 |
| 2010-02-04 | $10.05 | $10.05 | 20,100 |
| 2010-02-03 | $10.65 | $10.65 | 10,300 |
| 2010-02-02 | $10.96 | $10.96 | 1,042,100 |
| 2010-02-01 | $10.76 | $10.76 | 1,800 |
| 2010-01-29 | $10.60 | $10.60 | 6,000 |
| 2010-01-28 | $10.50 | $10.50 | 1,800 |
| 2010-01-27 | $10.60 | $10.60 | 4,400 |
| 2010-01-26 | $10.70 | $10.70 | 48,500 |
| 2010-01-25 | $10.75 | $10.75 | 13,500 |
| 2010-01-22 | $10.55 | $10.55 | 11,100 |
| 2010-01-21 | $10.95 | $10.95 | 14,600 |
| 2010-01-20 | $11.14 | $11.14 | 7,000 |
| 2010-01-19 | $11.30 | $11.30 | 7,600 |
| 2010-01-15 | $11.25 | $11.25 | 800 |
| 2010-01-14 | $11.58 | $11.58 | 3,400 |
| 2010-01-13 | $11.60 | $11.60 | 2,500 |
| 2010-01-12 | $11.70 | $11.70 | 1,000 |
| 2010-01-11 | $11.70 | $11.70 | 11,300 |
| 2010-01-08 | $11.66 | $11.66 | 800 |
| 2010-01-07 | $11.64 | $11.64 | 5,700 |
| 2010-01-06 | $11.79 | $11.79 | 39,100 |
| 2010-01-05 | $11.62 | $11.62 | 23,200 |
| 2010-01-04 | $11.55 | $11.55 | 14,600 |