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 | $9.00 | $9.00 | 1,455 |
| 2010-12-30 | $8.40 | $8.40 | 375 |
| 2010-12-29 | $8.40 | $8.40 | 3,845 |
| 2010-12-28 | $7.80 | $7.80 | 980 |
| 2010-12-27 | $7.80 | $7.80 | 4,200 |
| 2010-12-23 | $7.80 | $7.80 | 167 |
| 2010-12-22 | $7.20 | $7.20 | 250 |
| 2010-12-21 | $7.20 | $7.20 | 427 |
| 2010-12-20 | $7.80 | $7.80 | 183 |
| 2010-12-17 | $7.20 | $7.20 | 83 |
| 2010-12-16 | $7.80 | $7.80 | 167 |
| 2010-12-15 | $7.80 | $7.80 | 413 |
| 2010-12-14 | $7.80 | $7.80 | 525 |
| 2010-12-13 | $7.80 | $7.80 | 1,267 |
| 2010-12-10 | $7.80 | $7.80 | 1,067 |
| 2010-12-09 | $7.80 | $7.80 | 583 |
| 2010-12-08 | $7.80 | $7.80 | 300 |
| 2010-12-07 | $7.80 | $7.80 | 300 |
| 2010-12-06 | $7.80 | $7.80 | 1,050 |
| 2010-12-03 | $8.40 | $8.40 | 167 |
| 2010-12-02 | $7.80 | $7.80 | 333 |
| 2010-12-01 | $7.20 | $7.20 | 0 |
| 2010-11-30 | $7.20 | $7.20 | 0 |
| 2010-11-29 | $7.20 | $7.20 | 200 |
| 2010-11-26 | $7.80 | $7.80 | 108 |
| 2010-11-24 | $8.40 | $8.40 | 500 |
| 2010-11-23 | $8.40 | $8.40 | 1,817 |
| 2010-11-22 | $7.20 | $7.20 | 1,088 |
| 2010-11-19 | $6.60 | $6.60 | 765 |
| 2010-11-18 | $7.20 | $7.20 | 292 |
| 2010-11-17 | $6.60 | $6.60 | 5,250 |
| 2010-11-16 | $7.20 | $7.20 | 1,423 |
| 2010-11-15 | $7.20 | $7.20 | 1,287 |
| 2010-11-12 | $7.80 | $7.80 | 200 |
| 2010-11-11 | $7.80 | $7.80 | 2,367 |
| 2010-11-10 | $7.20 | $7.20 | 917 |
| 2010-11-09 | $7.80 | $7.80 | 2,583 |
| 2010-11-08 | $7.80 | $7.80 | 533 |
| 2010-11-05 | $7.20 | $7.20 | 2,588 |
| 2010-11-04 | $8.40 | $8.40 | 1,183 |
| 2010-11-03 | $7.80 | $7.80 | 1,700 |
| 2010-11-02 | $8.40 | $8.40 | 1,083 |
| 2010-11-01 | $7.80 | $7.80 | 983 |
| 2010-10-29 | $7.80 | $7.80 | 973 |
| 2010-10-28 | $8.40 | $8.40 | 388 |
| 2010-10-27 | $9.00 | $9.00 | 4,500 |
| 2010-10-26 | $8.40 | $8.40 | 0 |
| 2010-10-25 | $8.40 | $8.40 | 333 |
| 2010-10-22 | $8.40 | $8.40 | 0 |
| 2010-10-21 | $8.40 | $8.40 | 365 |
| 2010-10-20 | $7.80 | $7.80 | 2,417 |
| 2010-10-19 | $8.40 | $8.40 | 83 |
| 2010-10-18 | $8.40 | $8.40 | 283 |
| 2010-10-15 | $7.80 | $7.80 | 33 |
| 2010-10-14 | $7.80 | $7.80 | 1,000 |
| 2010-10-13 | $7.80 | $7.80 | 938 |
| 2010-10-12 | $7.80 | $7.80 | 2,000 |
| 2010-10-11 | $8.40 | $8.40 | 83 |
| 2010-10-08 | $8.40 | $8.40 | 125 |
| 2010-10-07 | $7.80 | $7.80 | 228 |
| 2010-10-06 | $9.00 | $9.00 | 708 |
| 2010-10-05 | $9.00 | $9.00 | 433 |
| 2010-10-04 | $8.40 | $8.40 | 67 |
| 2010-10-01 | $8.40 | $8.40 | 630 |
| 2010-09-30 | $9.00 | $9.00 | 117 |
| 2010-09-29 | $9.00 | $9.00 | 1,142 |
| 2010-09-28 | $9.60 | $9.60 | 2,588 |
| 2010-09-27 | $9.00 | $9.00 | 933 |
| 2010-09-24 | $8.40 | $8.40 | 2,558 |
| 2010-09-23 | $7.80 | $7.80 | 1,233 |
| 2010-09-22 | $8.40 | $8.40 | 488 |
| 2010-09-21 | $8.40 | $8.40 | 1,025 |
| 2010-09-20 | $8.40 | $8.40 | 208 |
| 2010-09-17 | $8.40 | $8.40 | 203 |
| 2010-09-16 | $7.80 | $7.80 | 3,848 |
| 2010-09-15 | $7.80 | $7.80 | 367 |
| 2010-09-14 | $7.80 | $7.80 | 183 |
| 2010-09-13 | $7.80 | $7.80 | 0 |
| 2010-09-10 | $7.80 | $7.80 | 0 |
| 2010-09-09 | $7.80 | $7.80 | 383 |
| 2010-09-08 | $7.20 | $7.20 | 563 |
| 2010-09-07 | $7.20 | $7.20 | 0 |
| 2010-09-03 | $7.20 | $7.20 | 383 |
| 2010-09-02 | $7.20 | $7.20 | 367 |
| 2010-09-01 | $7.20 | $7.20 | 1,158 |
| 2010-08-31 | $7.20 | $7.20 | 50 |
| 2010-08-30 | $7.20 | $7.20 | 508 |
| 2010-08-27 | $7.20 | $7.20 | 2,713 |
| 2010-08-26 | $7.20 | $7.20 | 290 |
| 2010-08-25 | $7.20 | $7.20 | 217 |
| 2010-08-24 | $6.60 | $6.60 | 1,002 |
| 2010-08-23 | $8.40 | $8.40 | 60 |
| 2010-08-20 | $7.80 | $7.80 | 63 |
| 2010-08-19 | $7.80 | $7.80 | 117 |
| 2010-08-18 | $7.80 | $7.80 | 983 |
| 2010-08-17 | $7.80 | $7.80 | 2,225 |
| 2010-08-16 | $7.20 | $7.20 | 617 |
| 2010-08-13 | $7.80 | $7.80 | 150 |
| 2010-08-12 | $7.80 | $7.80 | 33 |
| 2010-08-11 | $7.80 | $7.80 | 40 |
| 2010-08-10 | $8.40 | $8.40 | 1,563 |
| 2010-08-09 | $8.40 | $8.40 | 318 |
| 2010-08-06 | $9.00 | $9.00 | 258 |
| 2010-08-05 | $8.40 | $8.40 | 380 |
| 2010-08-04 | $8.40 | $8.40 | 153 |
| 2010-08-03 | $8.40 | $8.40 | 528 |
| 2010-08-02 | $8.40 | $8.40 | 1,487 |
| 2010-07-30 | $8.40 | $8.40 | 4,308 |
| 2010-07-29 | $9.60 | $9.60 | 467 |
| 2010-07-28 | $9.60 | $9.60 | 1,800 |
| 2010-07-27 | $9.00 | $9.00 | 1,242 |
| 2010-07-26 | $7.80 | $7.80 | 475 |
| 2010-07-23 | $7.80 | $7.80 | 317 |
| 2010-07-22 | $7.80 | $7.80 | 128 |
| 2010-07-21 | $8.40 | $8.40 | 1,833 |
| 2010-07-20 | $9.00 | $9.00 | 117 |
| 2010-07-19 | $8.40 | $8.40 | 67 |
| 2010-07-16 | $7.80 | $7.80 | 233 |
| 2010-07-15 | $8.40 | $8.40 | 383 |
| 2010-07-14 | $9.00 | $9.00 | 150 |
| 2010-07-13 | $8.40 | $8.40 | 458 |
| 2010-07-12 | $8.40 | $8.40 | 417 |
| 2010-07-09 | $7.20 | $7.20 | 283 |
| 2010-07-08 | $7.20 | $7.20 | 67 |
| 2010-07-07 | $7.20 | $7.20 | 208 |
| 2010-07-06 | $7.20 | $7.20 | 0 |
| 2010-07-02 | $7.20 | $7.20 | 1,333 |
| 2010-07-01 | $8.40 | $8.40 | 345 |
| 2010-06-30 | $7.20 | $7.20 | 0 |
| 2010-06-29 | $7.20 | $7.20 | 1,475 |
| 2010-06-28 | $9.00 | $9.00 | 313 |
| 2010-06-25 | $8.40 | $8.40 | 3,033 |
| 2010-06-24 | $9.00 | $9.00 | 57 |
| 2010-06-23 | $9.00 | $9.00 | 667 |
| 2010-06-22 | $8.40 | $8.40 | 1,517 |
| 2010-06-21 | $7.80 | $7.80 | 890 |
| 2010-06-18 | $7.20 | $7.20 | 292 |
| 2010-06-17 | $7.20 | $7.20 | 0 |
| 2010-06-16 | $7.20 | $7.20 | 1,050 |
| 2010-06-15 | $7.80 | $7.80 | 1,367 |
| 2010-06-14 | $6.60 | $6.60 | 0 |
| 2010-06-11 | $6.60 | $6.60 | 0 |
| 2010-06-10 | $6.60 | $6.60 | 83 |
| 2010-06-09 | $6.60 | $6.60 | 250 |
| 2010-06-08 | $7.20 | $7.20 | 617 |
| 2010-06-07 | $6.00 | $6.00 | 277 |
| 2010-06-04 | $6.60 | $6.60 | 460 |
| 2010-06-03 | $6.60 | $6.60 | 175 |
| 2010-06-02 | $6.60 | $6.60 | 465 |
| 2010-06-01 | $7.20 | $7.20 | 118 |
| 2010-05-28 | $7.20 | $7.20 | 523 |
| 2010-05-27 | $7.20 | $7.20 | 0 |
| 2010-05-26 | $7.20 | $7.20 | 33 |
| 2010-05-25 | $7.20 | $7.20 | 908 |
| 2010-05-24 | $7.20 | $7.20 | 0 |
| 2010-05-21 | $7.20 | $7.20 | 712 |
| 2010-05-20 | $7.20 | $7.20 | 2,150 |
| 2010-05-19 | $7.20 | $7.20 | 5,725 |
| 2010-05-18 | $8.40 | $8.40 | 0 |
| 2010-05-17 | $8.40 | $8.40 | 83 |
| 2010-05-14 | $8.40 | $8.40 | 1,833 |
| 2010-05-13 | $7.80 | $7.80 | 292 |
| 2010-05-12 | $7.80 | $7.80 | 197 |
| 2010-05-11 | $8.40 | $8.40 | 1,200 |
| 2010-05-10 | $7.80 | $7.80 | 30 |
| 2010-05-07 | $8.40 | $8.40 | 1,067 |
| 2010-05-06 | $7.20 | $7.20 | 1,093 |
| 2010-05-05 | $7.80 | $7.80 | 128 |
| 2010-05-04 | $8.40 | $8.40 | 2,417 |
| 2010-05-03 | $9.00 | $9.00 | 1,085 |
| 2010-04-30 | $9.60 | $9.60 | 185 |
| 2010-04-29 | $9.60 | $9.60 | 1,910 |
| 2010-04-28 | $9.60 | $9.60 | 3,248 |
| 2010-04-27 | $8.40 | $8.40 | 6,348 |
| 2010-04-26 | $7.80 | $7.80 | 1,392 |
| 2010-04-23 | $8.40 | $8.40 | 667 |
| 2010-04-22 | $8.40 | $8.40 | 640 |
| 2010-04-21 | $8.40 | $8.40 | 1,667 |
| 2010-04-20 | $9.00 | $9.00 | 617 |
| 2010-04-19 | $8.40 | $8.40 | 330 |
| 2010-04-16 | $9.00 | $9.00 | 2,450 |
| 2010-04-15 | $9.60 | $9.60 | 1,503 |
| 2010-04-14 | $9.00 | $9.00 | 775 |
| 2010-04-13 | $9.60 | $9.60 | 833 |
| 2010-04-12 | $10.20 | $10.20 | 167 |
| 2010-04-09 | $10.20 | $10.20 | 412 |
| 2010-04-08 | $9.60 | $9.60 | 783 |
| 2010-04-07 | $10.20 | $10.20 | 525 |
| 2010-04-06 | $9.00 | $9.00 | 562 |
| 2010-04-05 | $10.20 | $10.20 | 585 |
| 2010-04-01 | $9.60 | $9.60 | 1,458 |
| 2010-03-31 | $9.60 | $9.60 | 763 |
| 2010-03-30 | $9.00 | $9.00 | 3,455 |
| 2010-03-29 | $9.00 | $9.00 | 908 |
| 2010-03-26 | $9.60 | $9.60 | 2,000 |
| 2010-03-25 | $8.40 | $8.40 | 1,597 |
| 2010-03-24 | $9.60 | $9.60 | 2,903 |
| 2010-03-23 | $9.60 | $9.60 | 1,987 |
| 2010-03-22 | $10.20 | $10.20 | 2,972 |
| 2010-03-19 | $10.20 | $10.20 | 1,383 |
| 2010-03-18 | $12.00 | $12.00 | 508 |
| 2010-03-17 | $12.60 | $12.60 | 597 |
| 2010-03-16 | $12.00 | $12.00 | 192 |
| 2010-03-15 | $10.80 | $10.80 | 958 |
| 2010-03-12 | $10.80 | $10.80 | 2,442 |
| 2010-03-11 | $11.40 | $11.40 | 3,650 |
| 2010-03-10 | $12.60 | $12.60 | 925 |
| 2010-03-09 | $12.00 | $12.00 | 2,177 |
| 2010-03-08 | $13.20 | $13.20 | 1,007 |
| 2010-03-05 | $12.00 | $12.00 | 1,922 |
| 2010-03-04 | $12.00 | $12.00 | 1,992 |
| 2010-03-03 | $13.20 | $13.20 | 3,753 |
| 2010-03-02 | $11.40 | $11.40 | 1,988 |
| 2010-03-01 | $12.00 | $12.00 | 1,647 |
| 2010-02-26 | $12.00 | $12.00 | 2,198 |
| 2010-02-25 | $12.00 | $12.00 | 2,455 |
| 2010-02-24 | $12.00 | $12.00 | 3,465 |
| 2010-02-23 | $13.80 | $13.80 | 1,333 |
| 2010-02-22 | $12.60 | $12.60 | 3,093 |
| 2010-02-19 | $12.60 | $12.60 | 5,092 |
| 2010-02-18 | $12.00 | $12.00 | 4,542 |
| 2010-02-17 | $12.60 | $12.60 | 3,273 |
| 2010-02-16 | $13.80 | $13.80 | 3,092 |
| 2010-02-12 | $13.20 | $13.20 | 5,868 |
| 2010-02-11 | $12.60 | $12.60 | 7,057 |
| 2010-02-10 | $10.80 | $10.80 | 1,102 |
| 2010-02-09 | $11.40 | $11.40 | 1,188 |
| 2010-02-08 | $11.40 | $11.40 | 1,382 |
| 2010-02-05 | $11.40 | $11.40 | 2,640 |
| 2010-02-04 | $10.80 | $10.80 | 4,273 |
| 2010-02-03 | $13.80 | $13.80 | 15,938 |
| 2010-02-02 | $10.80 | $10.80 | 5,918 |
| 2010-02-01 | $7.80 | $7.80 | 0 |
| 2010-01-29 | $7.80 | $7.80 | 0 |
| 2010-01-28 | $7.80 | $7.80 | 0 |
| 2010-01-27 | $7.80 | $7.80 | 0 |
| 2010-01-26 | $7.80 | $7.80 | 33 |
| 2010-01-25 | $7.80 | $7.80 | 0 |
| 2010-01-22 | $7.80 | $7.80 | 0 |
| 2010-01-21 | $7.80 | $7.80 | 113 |
| 2010-01-20 | $7.80 | $7.80 | 983 |
| 2010-01-19 | $9.00 | $9.00 | 0 |
| 2010-01-15 | $9.00 | $9.00 | 0 |
| 2010-01-14 | $9.00 | $9.00 | 17 |
| 2010-01-13 | $10.20 | $10.20 | 250 |
| 2010-01-12 | $10.20 | $10.20 | 0 |
| 2010-01-11 | $10.20 | $10.20 | 417 |
| 2010-01-08 | $10.20 | $10.20 | 0 |
| 2010-01-07 | $10.20 | $10.20 | 17 |
| 2010-01-06 | $10.80 | $10.80 | 375 |
| 2010-01-05 | $10.80 | $10.80 | 67 |
| 2010-01-04 | $8.40 | $8.40 | 0 |