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
- 2010-04-26 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 | $10.03 | $10.03 | 10,100 |
| 2010-12-30 | $9.85 | $9.85 | 14,700 |
| 2010-12-29 | $9.95 | $9.95 | 29,300 |
| 2010-12-28 | $9.74 | $9.74 | 11,700 |
| 2010-12-27 | $9.76 | $9.76 | 1,400 |
| 2010-12-23 | $9.70 | $9.70 | 1,000 |
| 2010-12-22 | $9.50 | $9.50 | 0 |
| 2010-12-21 | $9.50 | $9.50 | 2,000 |
| 2010-12-20 | $9.66 | $9.66 | 7,200 |
| 2010-12-17 | $9.65 | $9.65 | 500 |
| 2010-12-16 | $9.79 | $9.79 | 5,800 |
| 2010-12-15 | $9.90 | $9.90 | 0 |
| 2010-12-14 | $9.90 | $9.90 | 8,700 |
| 2010-12-13 | $9.77 | $9.77 | 14,500 |
| 2010-12-10 | $9.69 | $9.69 | 500 |
| 2010-12-09 | $9.80 | $9.80 | 6,100 |
| 2010-12-08 | $10.06 | $10.06 | 2,400 |
| 2010-12-07 | $10.31 | $10.31 | 14,000 |
| 2010-12-06 | $9.91 | $9.91 | 1,200 |
| 2010-12-03 | $9.54 | $9.54 | 2,800 |
| 2010-12-02 | $9.14 | $9.14 | 400 |
| 2010-12-01 | $8.73 | $8.73 | 400 |
| 2010-11-30 | $8.30 | $8.30 | 2,400 |
| 2010-11-29 | $8.50 | $8.50 | 2,100 |
| 2010-11-26 | $8.87 | $8.87 | 100 |
| 2010-11-24 | $8.42 | $8.42 | 4,900 |
| 2010-11-23 | $8.91 | $8.91 | 400 |
| 2010-11-22 | $9.10 | $9.10 | 2,500 |
| 2010-11-19 | $9.19 | $9.19 | 700 |
| 2010-11-18 | $9.19 | $9.19 | 6,800 |
| 2010-11-17 | $8.91 | $8.91 | 3,200 |
| 2010-11-16 | $8.70 | $8.70 | 5,900 |
| 2010-11-15 | $9.21 | $9.21 | 4,800 |
| 2010-11-12 | $9.27 | $9.27 | 3,700 |
| 2010-11-11 | $9.11 | $9.11 | 1,600 |
| 2010-11-10 | $8.82 | $8.82 | 15,500 |
| 2010-11-09 | $9.20 | $9.20 | 11,300 |
| 2010-11-08 | $8.93 | $8.93 | 11,800 |
| 2010-11-05 | $8.94 | $8.94 | 2,200 |
| 2010-11-04 | $8.38 | $8.38 | 19,900 |
| 2010-11-03 | $7.95 | $7.95 | 0 |
| 2010-11-02 | $7.95 | $7.95 | 300 |
| 2010-11-01 | $7.89 | $7.89 | 4,200 |
| 2010-10-29 | $7.89 | $7.89 | 21,000 |
| 2010-10-28 | $7.51 | $7.51 | 300 |
| 2010-10-27 | $7.47 | $7.47 | 100 |
| 2010-10-26 | $7.68 | $7.68 | 200 |
| 2010-10-25 | $7.74 | $7.74 | 1,300 |
| 2010-10-22 | $7.39 | $7.39 | 400 |
| 2010-10-21 | $7.72 | $7.72 | 0 |
| 2010-10-20 | $7.72 | $7.72 | 700 |
| 2010-10-19 | $8.25 | $8.25 | 0 |
| 2010-10-18 | $8.25 | $8.25 | 0 |
| 2010-10-15 | $8.25 | $8.25 | 15,000 |
| 2010-10-14 | $7.75 | $7.75 | 0 |
| 2010-10-13 | $7.75 | $7.75 | 15,000 |
| 2010-10-12 | $7.74 | $7.74 | 0 |
| 2010-10-11 | $7.74 | $7.74 | 0 |
| 2010-10-08 | $7.74 | $7.74 | 0 |
| 2010-10-07 | $7.74 | $7.74 | 1,400 |
| 2010-10-06 | $7.48 | $7.48 | 600 |
| 2010-10-05 | $7.15 | $7.15 | 0 |
| 2010-10-04 | $7.15 | $7.15 | 0 |
| 2010-10-01 | $7.15 | $7.15 | 0 |
| 2010-09-30 | $7.15 | $7.15 | 0 |
| 2010-09-29 | $7.15 | $7.15 | 0 |
| 2010-09-28 | $7.15 | $7.15 | 0 |
| 2010-09-27 | $7.15 | $7.15 | 1,400 |
| 2010-09-24 | $7.10 | $7.10 | 400 |
| 2010-09-23 | $6.82 | $6.82 | 0 |
| 2010-09-22 | $6.82 | $6.82 | 1,300 |
| 2010-09-21 | $6.51 | $6.51 | 4,100 |
| 2010-09-20 | $6.54 | $6.54 | 0 |
| 2010-09-17 | $6.54 | $6.54 | 3,000 |
| 2010-09-16 | $6.25 | $6.25 | 0 |
| 2010-09-15 | $6.25 | $6.25 | 200 |
| 2010-09-14 | $6.15 | $6.15 | 4,500 |
| 2010-09-13 | $6.08 | $6.08 | 2,500 |
| 2010-09-10 | $6.00 | $6.00 | 0 |
| 2010-09-09 | $6.00 | $6.00 | 1,100 |
| 2010-09-08 | $5.89 | $5.89 | 300 |
| 2010-09-07 | $5.85 | $5.85 | 0 |
| 2010-09-03 | $5.85 | $5.85 | 0 |
| 2010-09-02 | $5.85 | $5.85 | 0 |
| 2010-09-01 | $5.85 | $5.85 | 1,700 |
| 2010-08-31 | $5.65 | $5.65 | 0 |
| 2010-08-30 | $5.65 | $5.65 | 0 |
| 2010-08-27 | $5.65 | $5.65 | 0 |
| 2010-08-26 | $5.65 | $5.65 | 0 |
| 2010-08-25 | $5.65 | $5.65 | 0 |
| 2010-08-24 | $5.65 | $5.65 | 0 |
| 2010-08-23 | $5.65 | $5.65 | 0 |
| 2010-08-20 | $5.65 | $5.65 | 500 |
| 2010-08-19 | $5.07 | $5.07 | 800 |
| 2010-08-18 | $5.10 | $5.10 | 0 |
| 2010-08-17 | $5.10 | $5.10 | 0 |
| 2010-08-16 | $5.10 | $5.10 | 0 |
| 2010-08-13 | $5.10 | $5.10 | 0 |
| 2010-08-12 | $5.10 | $5.10 | 0 |
| 2010-08-11 | $5.10 | $5.10 | 0 |
| 2010-08-10 | $5.10 | $5.10 | 2,800 |
| 2010-08-09 | $5.30 | $5.30 | 200 |
| 2010-08-06 | $5.12 | $5.12 | 0 |
| 2010-08-05 | $5.12 | $5.12 | 4,000 |
| 2010-08-04 | $5.03 | $5.03 | 4,000 |
| 2010-08-03 | $4.70 | $4.70 | 0 |
| 2010-08-02 | $4.70 | $4.70 | 0 |
| 2010-07-30 | $4.70 | $4.70 | 11,200 |
| 2010-07-29 | $4.70 | $4.70 | 14,100 |
| 2010-07-28 | $4.80 | $4.80 | 5,000 |
| 2010-07-27 | $4.80 | $4.80 | 1,500 |
| 2010-07-26 | $4.80 | $4.80 | 0 |
| 2010-07-23 | $4.80 | $4.80 | 0 |
| 2010-07-22 | $4.80 | $4.80 | 2,000 |
| 2010-07-21 | $4.55 | $4.55 | 1,000 |
| 2010-07-20 | $4.46 | $4.46 | 0 |
| 2010-07-19 | $4.46 | $4.46 | 100 |
| 2010-07-16 | $4.70 | $4.70 | 0 |
| 2010-07-15 | $4.70 | $4.70 | 7,500 |
| 2010-07-14 | $4.50 | $4.50 | 0 |
| 2010-07-13 | $4.50 | $4.50 | 0 |
| 2010-07-12 | $4.50 | $4.50 | 1,900 |
| 2010-07-09 | $4.69 | $4.69 | 10,000 |
| 2010-07-08 | $4.50 | $4.50 | 0 |
| 2010-07-07 | $4.50 | $4.50 | 0 |
| 2010-07-06 | $4.50 | $4.50 | 0 |
| 2010-07-02 | $4.50 | $4.50 | 1,000 |
| 2010-07-01 | $4.40 | $4.40 | 2,700 |
| 2010-06-30 | $4.50 | $4.50 | 0 |
| 2010-06-29 | $4.50 | $4.50 | 600 |
| 2010-06-28 | $4.89 | $4.89 | 0 |
| 2010-06-25 | $4.89 | $4.89 | 0 |
| 2010-06-24 | $4.89 | $4.89 | 0 |
| 2010-06-23 | $4.89 | $4.89 | 0 |
| 2010-06-22 | $4.89 | $4.89 | 0 |
| 2010-06-21 | $4.89 | $4.89 | 0 |
| 2010-06-18 | $4.89 | $4.89 | 0 |
| 2010-06-17 | $4.89 | $4.89 | 72,000 |
| 2010-06-16 | $4.85 | $4.85 | 30,000 |
| 2010-06-15 | $4.78 | $4.78 | 0 |
| 2010-06-14 | $4.78 | $4.78 | 50,000 |
| 2010-06-11 | $4.60 | $4.60 | 0 |
| 2010-06-10 | $4.60 | $4.60 | 1,000 |
| 2010-06-09 | $4.10 | $4.10 | 0 |
| 2010-06-08 | $4.10 | $4.10 | 3,000 |
| 2010-06-07 | $4.20 | $4.20 | 0 |
| 2010-06-04 | $4.20 | $4.20 | 0 |
| 2010-06-03 | $4.20 | $4.20 | 0 |
| 2010-06-02 | $4.20 | $4.20 | 0 |
| 2010-06-01 | $4.20 | $4.20 | 2,200 |
| 2010-05-28 | $3.93 | $3.93 | 0 |
| 2010-05-27 | $3.93 | $3.93 | 0 |
| 2010-05-26 | $3.93 | $3.93 | 600 |
| 2010-05-25 | $3.54 | $3.54 | 1,200 |
| 2010-05-24 | $3.72 | $3.72 | 0 |
| 2010-05-21 | $3.72 | $3.72 | 100 |
| 2010-05-20 | $3.81 | $3.81 | 0 |
| 2010-05-19 | $3.81 | $3.81 | 1,000 |
| 2010-05-18 | $4.15 | $4.15 | 0 |
| 2010-05-17 | $4.15 | $4.15 | 3,000 |
| 2010-05-14 | $4.00 | $4.00 | 0 |
| 2010-05-13 | $4.00 | $4.00 | 0 |
| 2010-05-12 | $4.00 | $4.00 | 0 |
| 2010-05-11 | $4.00 | $4.00 | 4,000 |
| 2010-05-10 | $3.55 | $3.55 | 0 |
| 2010-05-07 | $3.55 | $3.55 | 3,700 |
| 2010-05-06 | $3.75 | $3.75 | 0 |
| 2010-05-05 | $3.75 | $3.75 | 0 |
| 2010-05-04 | $3.75 | $3.75 | 600 |
| 2010-05-03 | $3.90 | $3.90 | 0 |
| 2010-04-30 | $3.90 | $3.90 | 2,300 |
| 2010-04-29 | $4.20 | $4.20 | 0 |
| 2010-04-28 | $4.20 | $4.20 | 0 |
| 2010-04-27 | $4.20 | $4.20 | 0 |
| 2010-04-26 | $4.20 | $4.20 | 0 |