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
- 2000-03-13 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 | $9.22 | $9.39 | 28,700 |
| 2010-12-30 | $9.16 | $9.33 | 28,500 |
| 2010-12-29 | $9.27 | $9.44 | 19,700 |
| 2010-12-28 | $9.20 | $9.37 | 41,200 |
| 2010-12-27 | $9.21 | $9.38 | 30,200 |
| 2010-12-23 | $9.33 | $9.50 | 41,400 |
| 2010-12-22 | $9.46 | $9.64 | 31,100 |
| 2010-12-21 | $9.35 | $9.52 | 31,800 |
| 2010-12-20 | $9.27 | $9.44 | 188,000 |
| 2010-12-17 | $9.32 | $9.49 | 279,000 |
| 2010-12-16 | $9.34 | $9.51 | 63,800 |
| 2010-12-15 | $9.22 | $9.39 | 961,300 |
| 2010-12-14 | $9.44 | $9.62 | 98,400 |
| 2010-12-13 | $9.56 | $9.74 | 29,000 |
| 2010-12-10 | $9.57 | $9.75 | 29,600 |
| 2010-12-09 | $9.23 | $9.40 | 70,400 |
| 2010-12-08 | $9.64 | $9.82 | 31,900 |
| 2010-12-07 | $9.73 | $9.91 | 150,400 |
| 2010-12-06 | $10.03 | $10.22 | 70,500 |
| 2010-12-03 | $9.85 | $10.03 | 55,100 |
| 2010-12-02 | $9.42 | $9.60 | 43,200 |
| 2010-12-01 | $9.28 | $9.45 | 76,400 |
| 2010-11-30 | $8.90 | $9.07 | 70,000 |
| 2010-11-29 | $8.90 | $9.07 | 30,600 |
| 2010-11-26 | $8.95 | $9.12 | 13,500 |
| 2010-11-24 | $8.68 | $8.84 | 17,600 |
| 2010-11-23 | $8.50 | $8.66 | 45,300 |
| 2010-11-22 | $8.80 | $8.96 | 38,100 |
| 2010-11-19 | $8.98 | $9.15 | 34,500 |
| 2010-11-18 | $8.90 | $9.07 | 67,100 |
| 2010-11-17 | $8.46 | $8.62 | 52,000 |
| 2010-11-16 | $8.35 | $8.51 | 119,200 |
| 2010-11-15 | $8.08 | $8.23 | 21,700 |
| 2010-11-12 | $8.17 | $8.32 | 6,900 |
| 2010-11-11 | $8.05 | $8.20 | 37,600 |
| 2010-11-10 | $8.34 | $8.50 | 21,400 |
| 2010-11-09 | $8.50 | $8.66 | 80,700 |
| 2010-11-08 | $8.54 | $8.70 | 36,300 |
| 2010-11-05 | $8.30 | $8.45 | 20,400 |
| 2010-11-04 | $8.34 | $8.50 | 45,200 |
| 2010-11-03 | $8.02 | $8.17 | 83,300 |
| 2010-11-02 | $7.89 | $8.04 | 21,700 |
| 2010-11-01 | $7.73 | $7.87 | 28,000 |
| 2010-10-29 | $7.85 | $8.00 | 72,000 |
| 2010-10-28 | $7.90 | $8.05 | 100,100 |
| 2010-10-27 | $7.87 | $8.02 | 36,900 |
| 2010-10-26 | $8.05 | $8.20 | 7,800 |
| 2010-10-25 | $8.08 | $8.23 | 37,700 |
| 2010-10-22 | $7.87 | $8.02 | 65,700 |
| 2010-10-21 | $7.77 | $7.91 | 22,200 |
| 2010-10-20 | $7.76 | $7.90 | 58,500 |
| 2010-10-19 | $7.45 | $7.59 | 49,600 |
| 2010-10-18 | $7.82 | $7.97 | 99,100 |
| 2010-10-15 | $7.82 | $7.97 | 27,600 |
| 2010-10-14 | $7.61 | $7.75 | 33,500 |
| 2010-10-13 | $7.60 | $7.74 | 37,300 |
| 2010-10-12 | $7.40 | $7.54 | 180,800 |
| 2010-10-11 | $7.35 | $7.49 | 231,900 |
| 2010-10-08 | $7.27 | $7.41 | 14,500 |
| 2010-10-07 | $7.13 | $7.26 | 48,300 |
| 2010-10-06 | $7.03 | $7.16 | 9,600 |
| 2010-10-05 | $7.11 | $7.24 | 73,200 |
| 2010-10-04 | $6.81 | $6.94 | 25,200 |
| 2010-10-01 | $7.05 | $7.18 | 91,600 |
| 2010-09-30 | $6.93 | $7.06 | 27,400 |
| 2010-09-29 | $6.80 | $6.93 | 26,100 |
| 2010-09-28 | $6.55 | $6.67 | 485,500 |
| 2010-09-27 | $6.46 | $6.58 | 354,800 |
| 2010-09-24 | $6.57 | $6.69 | 23,000 |
| 2010-09-23 | $6.25 | $6.37 | 28,700 |
| 2010-09-22 | $6.45 | $6.57 | 165,000 |
| 2010-09-21 | $6.21 | $6.33 | 321,000 |
| 2010-09-20 | $6.21 | $6.33 | 664,100 |
| 2010-09-17 | $6.10 | $6.21 | 464,900 |
| 2010-09-16 | $5.91 | $6.02 | 67,300 |
| 2010-09-15 | $5.78 | $5.89 | 16,900 |
| 2010-09-14 | $5.55 | $5.65 | 16,500 |
| 2010-09-13 | $5.57 | $5.67 | 13,900 |
| 2010-09-10 | $5.45 | $5.55 | 385,700 |
| 2010-09-09 | $5.47 | $5.57 | 8,000 |
| 2010-09-08 | $5.38 | $5.48 | 30,600 |
| 2010-09-07 | $5.48 | $5.58 | 51,100 |
| 2010-09-03 | $5.82 | $5.93 | 20,900 |
| 2010-09-02 | $5.91 | $6.02 | 41,000 |
| 2010-09-01 | $5.79 | $5.90 | 105,400 |
| 2010-08-31 | $5.58 | $5.68 | 27,200 |
| 2010-08-30 | $5.56 | $5.66 | 86,500 |
| 2010-08-27 | $5.94 | $6.05 | 87,700 |
| 2010-08-26 | $5.89 | $6.00 | 74,100 |
| 2010-08-25 | $5.61 | $5.71 | 25,700 |
| 2010-08-24 | $5.65 | $5.76 | 18,400 |
| 2010-08-23 | $5.81 | $5.92 | 26,400 |
| 2010-08-20 | $5.87 | $5.98 | 39,400 |
| 2010-08-19 | $6.02 | $6.13 | 9,500 |
| 2010-08-18 | $6.16 | $6.27 | 11,100 |
| 2010-08-17 | $6.11 | $6.22 | 12,500 |
| 2010-08-16 | $6.04 | $6.15 | 30,800 |
| 2010-08-13 | $5.94 | $6.05 | 19,000 |
| 2010-08-12 | $6.02 | $6.13 | 31,600 |
| 2010-08-11 | $6.08 | $6.19 | 71,700 |
| 2010-08-10 | $6.61 | $6.73 | 32,300 |
| 2010-08-09 | $6.72 | $6.85 | 26,200 |
| 2010-08-06 | $6.75 | $6.88 | 25,400 |
| 2010-08-05 | $6.67 | $6.79 | 22,700 |
| 2010-08-04 | $6.87 | $7.00 | 29,600 |
| 2010-08-03 | $6.88 | $7.01 | 21,400 |
| 2010-08-02 | $6.96 | $7.09 | 148,300 |
| 2010-07-30 | $6.78 | $6.91 | 41,900 |
| 2010-07-29 | $6.70 | $6.82 | 17,800 |
| 2010-07-28 | $6.69 | $6.81 | 39,600 |
| 2010-07-27 | $6.59 | $6.71 | 9,800 |
| 2010-07-26 | $6.58 | $6.70 | 70,300 |
| 2010-07-23 | $6.52 | $6.64 | 63,000 |
| 2010-07-22 | $6.43 | $6.55 | 13,700 |
| 2010-07-21 | $6.23 | $6.35 | 7,900 |
| 2010-07-20 | $6.32 | $6.44 | 28,800 |
| 2010-07-19 | $6.40 | $6.52 | 16,300 |
| 2010-07-16 | $6.39 | $6.51 | 38,100 |
| 2010-07-15 | $6.67 | $6.79 | 48,900 |
| 2010-07-14 | $6.70 | $6.82 | 84,400 |
| 2010-07-13 | $6.59 | $6.71 | 575,000 |
| 2010-07-12 | $6.38 | $6.50 | 9,000 |
| 2010-07-09 | $6.42 | $6.54 | 24,400 |
| 2010-07-08 | $6.38 | $6.50 | 82,800 |
| 2010-07-07 | $6.31 | $6.43 | 35,500 |
| 2010-07-06 | $6.24 | $6.36 | 190,000 |
| 2010-07-02 | $5.97 | $6.08 | 62,400 |
| 2010-07-01 | $6.04 | $6.15 | 214,100 |
| 2010-06-30 | $5.78 | $5.89 | 28,900 |
| 2010-06-29 | $5.84 | $5.95 | 112,100 |
| 2010-06-28 | $6.20 | $6.32 | 48,600 |
| 2010-06-25 | $6.12 | $6.23 | 11,500 |
| 2010-06-24 | $6.11 | $6.22 | 77,400 |
| 2010-06-23 | $6.41 | $6.53 | 17,200 |
| 2010-06-22 | $6.34 | $6.46 | 6,900 |
| 2010-06-21 | $6.44 | $6.56 | 27,300 |
| 2010-06-18 | $6.45 | $6.57 | 10,900 |
| 2010-06-17 | $6.48 | $6.60 | 58,200 |
| 2010-06-16 | $6.30 | $6.42 | 6,500 |
| 2010-06-15 | $6.35 | $6.47 | 63,800 |
| 2010-06-14 | $5.98 | $6.09 | 323,800 |
| 2010-06-11 | $5.81 | $5.92 | 28,400 |
| 2010-06-10 | $5.68 | $5.79 | 64,000 |
| 2010-06-09 | $5.39 | $5.49 | 47,200 |
| 2010-06-08 | $5.35 | $5.45 | 61,900 |
| 2010-06-07 | $5.29 | $5.39 | 37,900 |
| 2010-06-04 | $5.37 | $5.47 | 69,400 |
| 2010-06-03 | $5.70 | $5.81 | 44,000 |
| 2010-06-02 | $5.60 | $5.70 | 37,100 |
| 2010-06-01 | $5.37 | $5.47 | 371,600 |
| 2010-05-28 | $5.58 | $5.68 | 509,800 |
| 2010-05-27 | $5.68 | $5.79 | 131,700 |
| 2010-05-26 | $5.33 | $5.43 | 153,800 |
| 2010-05-25 | $5.31 | $5.41 | 114,700 |
| 2010-05-24 | $5.79 | $5.90 | 20,900 |
| 2010-05-21 | $5.94 | $6.05 | 44,100 |
| 2010-05-20 | $5.70 | $5.81 | 127,700 |
| 2010-05-19 | $5.91 | $6.02 | 119,600 |
| 2010-05-18 | $6.03 | $6.14 | 98,400 |
| 2010-05-17 | $6.36 | $6.48 | 214,900 |
| 2010-05-14 | $6.20 | $6.32 | 14,700 |
| 2010-05-13 | $6.45 | $6.57 | 15,600 |
| 2010-05-12 | $6.52 | $6.64 | 68,600 |
| 2010-05-11 | $6.20 | $6.32 | 19,700 |
| 2010-05-10 | $6.25 | $6.37 | 114,800 |
| 2010-05-07 | $5.74 | $5.85 | 134,600 |
| 2010-05-06 | $5.86 | $5.97 | 144,100 |
| 2010-05-05 | $6.16 | $6.27 | 135,500 |
| 2010-05-04 | $6.34 | $6.46 | 257,200 |
| 2010-05-03 | $6.99 | $7.12 | 29,000 |
| 2010-04-30 | $7.00 | $7.13 | 91,900 |
| 2010-04-29 | $7.04 | $7.17 | 13,700 |
| 2010-04-28 | $6.90 | $7.03 | 102,900 |
| 2010-04-27 | $6.99 | $7.12 | 85,900 |
| 2010-04-26 | $7.31 | $7.45 | 42,400 |
| 2010-04-23 | $7.12 | $7.25 | 19,100 |
| 2010-04-22 | $7.10 | $7.23 | 84,500 |
| 2010-04-21 | $7.20 | $7.33 | 46,000 |
| 2010-04-20 | $6.95 | $7.08 | 15,300 |
| 2010-04-19 | $6.87 | $7.00 | 23,500 |
| 2010-04-16 | $6.90 | $7.03 | 34,400 |
| 2010-04-15 | $7.10 | $7.23 | 37,000 |
| 2010-04-14 | $7.10 | $7.23 | 46,600 |
| 2010-04-13 | $6.85 | $6.98 | 40,400 |
| 2010-04-12 | $6.79 | $6.92 | 117,500 |
| 2010-04-09 | $6.95 | $7.08 | 37,000 |
| 2010-04-08 | $6.86 | $6.99 | 34,400 |
| 2010-04-07 | $6.96 | $7.09 | 22,000 |
| 2010-04-06 | $7.05 | $7.18 | 70,100 |
| 2010-04-05 | $6.95 | $7.08 | 14,300 |
| 2010-04-01 | $6.94 | $7.07 | 27,600 |
| 2010-03-31 | $6.93 | $7.06 | 9,900 |
| 2010-03-30 | $6.76 | $6.89 | 38,400 |
| 2010-03-29 | $6.95 | $7.08 | 62,000 |
| 2010-03-26 | $6.70 | $6.82 | 52,000 |
| 2010-03-25 | $6.57 | $6.69 | 159,900 |
| 2010-03-24 | $6.55 | $6.67 | 83,600 |
| 2010-03-23 | $6.31 | $6.43 | 140,700 |
| 2010-03-22 | $6.08 | $6.19 | 140,500 |
| 2010-03-19 | $5.96 | $6.07 | 51,800 |
| 2010-03-18 | $6.03 | $6.14 | 5,700 |
| 2010-03-17 | $6.14 | $6.25 | 113,800 |
| 2010-03-16 | $6.09 | $6.20 | 108,700 |
| 2010-03-15 | $5.87 | $5.98 | 50,100 |
| 2010-03-12 | $6.05 | $6.16 | 98,000 |
| 2010-03-11 | $5.94 | $6.05 | 36,900 |
| 2010-03-10 | $5.87 | $5.98 | 155,700 |
| 2010-03-09 | $5.78 | $5.89 | 14,700 |
| 2010-03-08 | $5.81 | $5.92 | 67,000 |
| 2010-03-05 | $5.81 | $5.92 | 25,700 |
| 2010-03-04 | $5.71 | $5.82 | 10,600 |
| 2010-03-03 | $5.68 | $5.79 | 45,500 |
| 2010-03-02 | $5.64 | $5.74 | 38,000 |
| 2010-03-01 | $5.52 | $5.62 | 36,800 |
| 2010-02-26 | $5.46 | $5.56 | 12,200 |
| 2010-02-25 | $5.35 | $5.45 | 58,700 |
| 2010-02-24 | $5.40 | $5.50 | 30,700 |
| 2010-02-23 | $5.53 | $5.63 | 23,500 |
| 2010-02-22 | $5.69 | $5.80 | 11,200 |
| 2010-02-19 | $5.59 | $5.69 | 21,500 |
| 2010-02-18 | $5.60 | $5.70 | 45,700 |
| 2010-02-17 | $5.53 | $5.63 | 11,000 |
| 2010-02-16 | $5.45 | $5.55 | 29,200 |
| 2010-02-12 | $5.35 | $5.45 | 81,300 |
| 2010-02-11 | $5.56 | $5.66 | 20,000 |
| 2010-02-10 | $5.45 | $5.55 | 21,100 |
| 2010-02-09 | $5.53 | $5.63 | 41,300 |
| 2010-02-08 | $5.32 | $5.42 | 13,900 |
| 2010-02-05 | $5.41 | $5.51 | 53,300 |
| 2010-02-04 | $5.57 | $5.67 | 61,500 |
| 2010-02-03 | $5.84 | $5.95 | 20,400 |
| 2010-02-02 | $6.07 | $6.18 | 181,800 |
| 2010-02-01 | $5.82 | $5.93 | 68,900 |
| 2010-01-29 | $5.45 | $5.55 | 1,538,300 |
| 2010-01-28 | $5.48 | $5.58 | 13,500 |
| 2010-01-27 | $5.36 | $5.46 | 102,300 |
| 2010-01-26 | $5.42 | $5.52 | 27,100 |
| 2010-01-25 | $5.45 | $5.55 | 63,900 |
| 2010-01-22 | $5.15 | $5.25 | 44,700 |
| 2010-01-21 | $5.43 | $5.53 | 91,400 |
| 2010-01-20 | $5.71 | $5.82 | 48,200 |
| 2010-01-19 | $5.76 | $5.87 | 31,000 |
| 2010-01-15 | $5.80 | $5.91 | 28,200 |
| 2010-01-14 | $6.01 | $6.12 | 16,600 |
| 2010-01-13 | $6.02 | $6.13 | 184,100 |
| 2010-01-12 | $5.76 | $5.87 | 154,800 |
| 2010-01-11 | $5.93 | $6.04 | 114,300 |
| 2010-01-08 | $6.00 | $6.11 | 170,200 |
| 2010-01-07 | $5.80 | $5.91 | 139,300 |
| 2010-01-06 | $5.99 | $6.10 | 106,000 |
| 2010-01-05 | $6.03 | $6.14 | 79,300 |
| 2010-01-04 | $5.88 | $5.99 | 201,200 |