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
- 2009-09-09 to 2026-08-28
- 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 | $10.36 | $10.36 | 0 |
| 2010-12-30 | $10.36 | $10.36 | 0 |
| 2010-12-29 | $10.36 | $10.36 | 0 |
| 2010-12-28 | $10.36 | $10.36 | 0 |
| 2010-12-27 | $10.36 | $10.36 | 0 |
| 2010-12-23 | $10.36 | $10.36 | 0 |
| 2010-12-22 | $10.36 | $10.36 | 650 |
| 2010-12-21 | $8.82 | $8.82 | 0 |
| 2010-12-20 | $8.82 | $8.82 | 70 |
| 2010-12-17 | $10.25 | $10.25 | 0 |
| 2010-12-16 | $10.25 | $10.25 | 0 |
| 2010-12-15 | $10.25 | $10.25 | 30 |
| 2010-12-14 | $8.93 | $8.93 | 875 |
| 2010-12-13 | $10.94 | $10.94 | 180 |
| 2010-12-10 | $10.41 | $10.41 | 120 |
| 2010-12-09 | $9.40 | $9.40 | 0 |
| 2010-12-08 | $9.40 | $9.40 | 8 |
| 2010-12-07 | $10.95 | $10.95 | 0 |
| 2010-12-06 | $10.95 | $10.95 | 500 |
| 2010-12-03 | $11.25 | $11.25 | 500 |
| 2010-12-02 | $10.35 | $10.35 | 0 |
| 2010-12-01 | $10.35 | $10.35 | 1,000 |
| 2010-11-30 | $10.27 | $10.27 | 20 |
| 2010-11-29 | $9.90 | $9.90 | 0 |
| 2010-11-26 | $9.90 | $9.90 | 0 |
| 2010-11-24 | $9.90 | $9.90 | 317 |
| 2010-11-23 | $10.29 | $10.29 | 60 |
| 2010-11-22 | $10.28 | $10.28 | 100 |
| 2010-11-19 | $10.29 | $10.29 | 540 |
| 2010-11-18 | $9.20 | $9.20 | 0 |
| 2010-11-17 | $9.20 | $9.20 | 0 |
| 2010-11-16 | $9.20 | $9.20 | 0 |
| 2010-11-15 | $9.20 | $9.20 | 0 |
| 2010-11-12 | $9.20 | $9.20 | 0 |
| 2010-11-11 | $9.20 | $9.20 | 80 |
| 2010-11-10 | $9.78 | $9.78 | 50 |
| 2010-11-09 | $10.00 | $10.00 | 40 |
| 2010-11-08 | $9.00 | $9.00 | 362 |
| 2010-11-05 | $8.99 | $8.99 | 30 |
| 2010-11-04 | $8.91 | $8.91 | 0 |
| 2010-11-03 | $8.91 | $8.91 | 2 |
| 2010-11-02 | $9.20 | $9.20 | 0 |
| 2010-11-01 | $9.20 | $9.20 | 250 |
| 2010-10-29 | $8.52 | $8.52 | 151 |
| 2010-10-28 | $8.25 | $8.25 | 0 |
| 2010-10-27 | $8.25 | $8.25 | 0 |
| 2010-10-26 | $8.25 | $8.25 | 20 |
| 2010-10-25 | $9.83 | $9.83 | 280 |
| 2010-10-22 | $8.50 | $8.50 | 1 |
| 2010-10-21 | $9.10 | $9.10 | 470 |
| 2010-10-20 | $8.90 | $8.90 | 0 |
| 2010-10-19 | $8.90 | $8.90 | 1 |
| 2010-10-18 | $10.70 | $10.70 | 0 |
| 2010-10-15 | $10.70 | $10.70 | 1 |
| 2010-10-14 | $9.95 | $9.95 | 99 |
| 2010-10-13 | $10.90 | $10.90 | 0 |
| 2010-10-12 | $10.90 | $10.90 | 85 |
| 2010-10-11 | $10.84 | $10.84 | 0 |
| 2010-10-08 | $10.84 | $10.84 | 120 |
| 2010-10-07 | $10.90 | $10.90 | 0 |
| 2010-10-06 | $10.90 | $10.90 | 376 |
| 2010-10-05 | $9.52 | $9.52 | 0 |
| 2010-10-04 | $9.52 | $9.52 | 450 |
| 2010-10-01 | $10.80 | $10.80 | 780 |
| 2010-09-30 | $8.65 | $8.65 | 0 |
| 2010-09-29 | $8.65 | $8.65 | 0 |
| 2010-09-28 | $8.65 | $8.65 | 400 |
| 2010-09-27 | $10.25 | $10.25 | 0 |
| 2010-09-24 | $10.25 | $10.25 | 8 |
| 2010-09-23 | $9.47 | $9.47 | 0 |
| 2010-09-22 | $9.47 | $9.47 | 730 |
| 2010-09-21 | $9.28 | $9.28 | 100 |
| 2010-09-20 | $9.74 | $9.74 | 5 |
| 2010-09-17 | $9.51 | $9.51 | 100 |
| 2010-09-16 | $9.40 | $9.40 | 1,000 |
| 2010-09-15 | $8.51 | $8.51 | 300 |
| 2010-09-14 | $8.80 | $8.80 | 0 |
| 2010-09-13 | $8.80 | $8.80 | 399 |
| 2010-09-10 | $9.00 | $9.00 | 150 |
| 2010-09-09 | $8.99 | $8.99 | 0 |
| 2010-09-08 | $8.99 | $8.99 | 255 |
| 2010-09-07 | $9.65 | $9.65 | 10 |
| 2010-09-03 | $10.05 | $10.05 | 0 |
| 2010-09-02 | $10.05 | $10.05 | 1 |
| 2010-09-01 | $9.90 | $9.90 | 0 |
| 2010-08-31 | $9.90 | $9.90 | 50 |
| 2010-08-30 | $9.97 | $9.97 | 0 |
| 2010-08-27 | $9.97 | $9.97 | 0 |
| 2010-08-26 | $9.97 | $9.97 | 154 |
| 2010-08-25 | $9.95 | $9.95 | 300 |
| 2010-08-24 | $10.00 | $10.00 | 512 |
| 2010-08-23 | $11.17 | $11.17 | 0 |
| 2010-08-20 | $11.17 | $11.17 | 0 |
| 2010-08-19 | $11.17 | $11.17 | 0 |
| 2010-08-18 | $11.17 | $11.17 | 60 |
| 2010-08-17 | $11.10 | $11.10 | 1 |
| 2010-08-16 | $12.94 | $12.94 | 20 |
| 2010-08-13 | $13.05 | $13.05 | 225 |
| 2010-08-12 | $11.45 | $11.45 | 11 |
| 2010-08-11 | $12.50 | $12.50 | 1,100 |
| 2010-08-10 | $13.02 | $13.02 | 140 |
| 2010-08-09 | $14.42 | $14.42 | 408 |
| 2010-08-06 | $13.10 | $13.10 | 277 |
| 2010-08-05 | $13.80 | $13.80 | 2,918 |
| 2010-08-04 | $10.85 | $10.85 | 1 |
| 2010-08-03 | $9.20 | $9.20 | 0 |
| 2010-08-02 | $9.20 | $9.20 | 0 |
| 2010-07-30 | $9.20 | $9.20 | 1 |
| 2010-07-29 | $10.20 | $10.20 | 150 |
| 2010-07-28 | $11.15 | $11.15 | 221 |
| 2010-07-27 | $9.15 | $9.15 | 1 |
| 2010-07-26 | $10.70 | $10.70 | 52 |
| 2010-07-23 | $10.55 | $10.55 | 0 |
| 2010-07-22 | $10.55 | $10.55 | 0 |
| 2010-07-21 | $10.55 | $10.55 | 692 |
| 2010-07-20 | $11.40 | $11.40 | 130 |
| 2010-07-19 | $9.90 | $9.90 | 1 |
| 2010-07-16 | $10.45 | $10.45 | 1 |
| 2010-07-15 | $11.14 | $11.14 | 0 |
| 2010-07-14 | $11.14 | $11.14 | 495 |
| 2010-07-13 | $11.12 | $11.12 | 40 |
| 2010-07-12 | $12.60 | $12.60 | 0 |
| 2010-07-09 | $12.60 | $12.60 | 347 |
| 2010-07-08 | $11.00 | $11.00 | 40 |
| 2010-07-07 | $10.40 | $10.40 | 0 |
| 2010-07-06 | $10.40 | $10.40 | 1 |
| 2010-07-02 | $10.78 | $10.78 | 11 |
| 2010-07-01 | $12.27 | $12.27 | 0 |
| 2010-06-30 | $12.27 | $12.27 | 10 |
| 2010-06-29 | $13.10 | $13.10 | 0 |
| 2010-06-28 | $13.10 | $13.10 | 196 |
| 2010-06-25 | $13.10 | $13.10 | 151 |
| 2010-06-24 | $12.48 | $12.48 | 20 |
| 2010-06-23 | $12.50 | $12.50 | 0 |
| 2010-06-22 | $12.50 | $12.50 | 150 |
| 2010-06-21 | $12.20 | $12.20 | 0 |
| 2010-06-18 | $12.20 | $12.20 | 0 |
| 2010-06-17 | $12.20 | $12.20 | 1 |
| 2010-06-16 | $12.25 | $12.25 | 250 |
| 2010-06-15 | $12.20 | $12.20 | 40 |
| 2010-06-14 | $12.92 | $12.92 | 150 |
| 2010-06-11 | $13.60 | $13.60 | 0 |
| 2010-06-10 | $13.60 | $13.60 | 101 |
| 2010-06-09 | $13.13 | $13.13 | 0 |
| 2010-06-08 | $13.13 | $13.13 | 145 |
| 2010-06-07 | $13.75 | $13.75 | 1 |
| 2010-06-04 | $13.40 | $13.40 | 0 |
| 2010-06-03 | $13.40 | $13.40 | 0 |
| 2010-06-02 | $13.40 | $13.40 | 0 |
| 2010-06-01 | $13.40 | $13.40 | 679 |
| 2010-05-28 | $13.80 | $13.80 | 140 |
| 2010-05-27 | $13.95 | $13.95 | 0 |
| 2010-05-26 | $13.95 | $13.95 | 0 |
| 2010-05-25 | $13.95 | $13.95 | 0 |
| 2010-05-24 | $13.95 | $13.95 | 0 |
| 2010-05-21 | $13.95 | $13.95 | 138 |
| 2010-05-20 | $14.60 | $14.60 | 0 |
| 2010-05-19 | $14.60 | $14.60 | 0 |
| 2010-05-18 | $14.60 | $14.60 | 70 |
| 2010-05-17 | $14.90 | $14.90 | 768 |
| 2010-05-14 | $16.00 | $16.00 | 260 |
| 2010-05-13 | $15.77 | $15.77 | 292 |
| 2010-05-12 | $16.70 | $16.70 | 700 |
| 2010-05-11 | $14.25 | $14.25 | 201 |
| 2010-05-10 | $11.60 | $11.60 | 10 |
| 2010-05-07 | $11.80 | $11.80 | 0 |
| 2010-05-06 | $11.80 | $11.80 | 0 |
| 2010-05-05 | $11.80 | $11.80 | 0 |
| 2010-05-04 | $11.80 | $11.80 | 0 |
| 2010-05-03 | $11.80 | $11.80 | 0 |
| 2010-04-30 | $11.80 | $11.80 | 30 |
| 2010-04-29 | $13.99 | $13.99 | 0 |
| 2010-04-28 | $13.99 | $13.99 | 0 |
| 2010-04-27 | $13.99 | $13.99 | 0 |
| 2010-04-26 | $13.99 | $13.99 | 400 |
| 2010-04-23 | $14.51 | $14.51 | 1,090 |
| 2010-04-22 | $12.00 | $12.00 | 350 |
| 2010-04-21 | $14.05 | $14.05 | 300 |
| 2010-04-20 | $11.59 | $11.59 | 0 |
| 2010-04-19 | $11.59 | $11.59 | 200 |
| 2010-04-16 | $10.69 | $10.69 | 15 |
| 2010-04-15 | $11.00 | $11.00 | 200 |
| 2010-04-14 | $10.50 | $10.50 | 861 |
| 2010-04-13 | $10.45 | $10.45 | 15 |
| 2010-04-12 | $11.20 | $11.20 | 630 |
| 2010-04-09 | $10.41 | $10.41 | 0 |
| 2010-04-08 | $10.41 | $10.41 | 0 |
| 2010-04-07 | $10.41 | $10.41 | 0 |
| 2010-04-06 | $10.41 | $10.41 | 0 |
| 2010-04-05 | $10.41 | $10.41 | 0 |
| 2010-04-01 | $10.41 | $10.41 | 326 |
| 2010-03-31 | $8.34 | $8.34 | 0 |
| 2010-03-30 | $8.34 | $8.34 | 0 |
| 2010-03-29 | $8.34 | $8.34 | 0 |
| 2010-03-26 | $8.34 | $8.34 | 0 |
| 2010-03-25 | $8.34 | $8.34 | 0 |
| 2010-03-24 | $8.34 | $8.34 | 0 |
| 2010-03-23 | $8.34 | $8.34 | 101 |
| 2010-03-22 | $9.88 | $9.88 | 0 |
| 2010-03-19 | $9.88 | $9.88 | 0 |
| 2010-03-18 | $9.88 | $9.88 | 80 |
| 2010-03-17 | $9.91 | $9.91 | 80 |
| 2010-03-16 | $9.86 | $9.86 | 50 |
| 2010-03-15 | $9.00 | $9.00 | 0 |
| 2010-03-12 | $9.00 | $9.00 | 0 |
| 2010-03-11 | $9.00 | $9.00 | 70 |
| 2010-03-10 | $10.25 | $10.25 | 30 |
| 2010-03-09 | $10.80 | $10.80 | 100 |
| 2010-03-08 | $7.50 | $7.50 | 0 |
| 2010-03-05 | $7.50 | $7.50 | 0 |
| 2010-03-04 | $7.50 | $7.50 | 0 |
| 2010-03-03 | $7.50 | $7.50 | 0 |
| 2010-03-02 | $7.50 | $7.50 | 0 |
| 2010-03-01 | $7.50 | $7.50 | 0 |
| 2010-02-26 | $7.50 | $7.50 | 0 |
| 2010-02-25 | $7.50 | $7.50 | 0 |
| 2010-02-24 | $7.50 | $7.50 | 0 |
| 2010-02-23 | $7.50 | $7.50 | 0 |
| 2010-02-22 | $7.50 | $7.50 | 0 |
| 2010-02-19 | $7.50 | $7.50 | 0 |
| 2010-02-18 | $7.50 | $7.50 | 0 |
| 2010-02-17 | $7.50 | $7.50 | 0 |
| 2010-02-16 | $7.50 | $7.50 | 0 |
| 2010-02-12 | $7.50 | $7.50 | 61 |
| 2010-02-11 | $7.50 | $7.50 | 0 |
| 2010-02-10 | $7.50 | $7.50 | 20 |
| 2010-02-09 | $9.33 | $9.33 | 0 |
| 2010-02-08 | $9.33 | $9.33 | 0 |
| 2010-02-05 | $9.33 | $9.33 | 1,005 |
| 2010-02-04 | $9.95 | $9.95 | 0 |
| 2010-02-03 | $9.95 | $9.95 | 0 |
| 2010-02-02 | $9.95 | $9.95 | 0 |
| 2010-02-01 | $9.95 | $9.95 | 201 |
| 2010-01-29 | $8.66 | $8.66 | 0 |
| 2010-01-28 | $8.66 | $8.66 | 0 |
| 2010-01-27 | $8.66 | $8.66 | 300 |
| 2010-01-26 | $11.21 | $11.21 | 0 |
| 2010-01-25 | $11.21 | $11.21 | 0 |
| 2010-01-22 | $11.21 | $11.21 | 0 |
| 2010-01-21 | $11.21 | $11.21 | 0 |
| 2010-01-20 | $11.21 | $11.21 | 500 |
| 2010-01-19 | $10.90 | $10.90 | 260 |
| 2010-01-15 | $10.71 | $10.71 | 50 |
| 2010-01-14 | $9.30 | $9.30 | 0 |
| 2010-01-13 | $9.30 | $9.30 | 0 |
| 2010-01-12 | $9.30 | $9.30 | 0 |
| 2010-01-11 | $9.30 | $9.30 | 123 |
| 2010-01-08 | $11.15 | $11.15 | 0 |
| 2010-01-07 | $11.15 | $11.15 | 201 |
| 2010-01-06 | $11.20 | $11.20 | 1 |
| 2010-01-05 | $9.50 | $9.50 | 0 |
| 2010-01-04 | $9.50 | $9.50 | 0 |