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
- 2010-02-22 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 | $9.51 | $9.51 | 0 |
| 2010-12-30 | $9.51 | $9.51 | 1,000 |
| 2010-12-29 | $9.35 | $9.35 | 0 |
| 2010-12-28 | $9.35 | $9.35 | 300 |
| 2010-12-27 | $9.60 | $9.60 | 0 |
| 2010-12-23 | $9.60 | $9.60 | 0 |
| 2010-12-22 | $9.60 | $9.60 | 0 |
| 2010-12-21 | $9.60 | $9.60 | 400 |
| 2010-12-20 | $9.50 | $9.50 | 400 |
| 2010-12-17 | $9.70 | $9.70 | 0 |
| 2010-12-16 | $9.70 | $9.70 | 10,000 |
| 2010-12-15 | $10.26 | $10.26 | 0 |
| 2010-12-14 | $10.26 | $10.26 | 0 |
| 2010-12-13 | $10.26 | $10.26 | 400 |
| 2010-12-10 | $9.85 | $9.85 | 0 |
| 2010-12-09 | $9.85 | $9.85 | 0 |
| 2010-12-08 | $9.85 | $9.85 | 0 |
| 2010-12-07 | $9.85 | $9.85 | 6,400 |
| 2010-12-06 | $9.77 | $9.77 | 0 |
| 2010-12-03 | $9.77 | $9.77 | 0 |
| 2010-12-02 | $9.77 | $9.77 | 100 |
| 2010-12-01 | $9.40 | $9.40 | 6,300 |
| 2010-11-30 | $8.70 | $8.70 | 400 |
| 2010-11-29 | $9.89 | $9.89 | 0 |
| 2010-11-26 | $9.89 | $9.89 | 0 |
| 2010-11-24 | $9.89 | $9.89 | 0 |
| 2010-11-23 | $9.89 | $9.89 | 374,500 |
| 2010-11-22 | $10.30 | $10.30 | 0 |
| 2010-11-19 | $10.30 | $10.30 | 0 |
| 2010-11-18 | $10.30 | $10.30 | 0 |
| 2010-11-17 | $10.30 | $10.30 | 2,100 |
| 2010-11-16 | $10.40 | $10.40 | 400 |
| 2010-11-15 | $10.80 | $10.80 | 0 |
| 2010-11-12 | $10.80 | $10.80 | 0 |
| 2010-11-11 | $10.80 | $10.80 | 0 |
| 2010-11-10 | $10.80 | $10.80 | 0 |
| 2010-11-09 | $10.80 | $10.80 | 0 |
| 2010-11-08 | $10.80 | $10.80 | 0 |
| 2010-11-05 | $10.80 | $10.80 | 0 |
| 2010-11-04 | $10.80 | $10.80 | 0 |
| 2010-11-03 | $10.80 | $10.80 | 3,100 |
| 2010-11-02 | $10.55 | $10.55 | 0 |
| 2010-11-01 | $10.55 | $10.55 | 0 |
| 2010-10-29 | $10.55 | $10.55 | 1,500 |
| 2010-10-28 | $11.20 | $11.20 | 0 |
| 2010-10-27 | $11.20 | $11.20 | 0 |
| 2010-10-26 | $11.20 | $11.20 | 0 |
| 2010-10-25 | $11.20 | $11.20 | 0 |
| 2010-10-22 | $11.20 | $11.20 | 3,100 |
| 2010-10-21 | $10.66 | $10.66 | 0 |
| 2010-10-20 | $10.66 | $10.66 | 0 |
| 2010-10-19 | $10.66 | $10.66 | 300 |
| 2010-10-18 | $11.30 | $11.30 | 400 |
| 2010-10-15 | $11.33 | $11.33 | 2,500 |
| 2010-10-14 | $10.75 | $10.75 | 0 |
| 2010-10-13 | $10.75 | $10.75 | 0 |
| 2010-10-12 | $10.75 | $10.75 | 0 |
| 2010-10-11 | $10.75 | $10.75 | 0 |
| 2010-10-08 | $10.75 | $10.75 | 0 |
| 2010-10-07 | $10.75 | $10.75 | 200 |
| 2010-10-06 | $10.25 | $10.25 | 0 |
| 2010-10-05 | $10.25 | $10.25 | 0 |
| 2010-10-04 | $10.25 | $10.25 | 0 |
| 2010-10-01 | $10.25 | $10.25 | 0 |
| 2010-09-30 | $10.25 | $10.25 | 800 |
| 2010-09-29 | $10.40 | $10.40 | 201,000 |
| 2010-09-28 | $10.56 | $10.56 | 0 |
| 2010-09-27 | $10.56 | $10.56 | 0 |
| 2010-09-24 | $10.56 | $10.56 | 400 |
| 2010-09-23 | $10.26 | $10.26 | 0 |
| 2010-09-22 | $10.26 | $10.26 | 2,500 |
| 2010-09-21 | $10.00 | $10.00 | 0 |
| 2010-09-20 | $10.00 | $10.00 | 3,300 |
| 2010-09-17 | $9.70 | $9.70 | 0 |
| 2010-09-16 | $9.70 | $9.70 | 0 |
| 2010-09-15 | $9.70 | $9.70 | 0 |
| 2010-09-14 | $9.70 | $9.70 | 0 |
| 2010-09-13 | $9.70 | $9.70 | 0 |
| 2010-09-10 | $9.70 | $9.70 | 12,100 |
| 2010-09-09 | $9.25 | $9.25 | 0 |
| 2010-09-08 | $9.25 | $9.25 | 0 |
| 2010-09-07 | $9.25 | $9.25 | 0 |
| 2010-09-03 | $9.25 | $9.25 | 0 |
| 2010-09-02 | $9.25 | $9.25 | 0 |
| 2010-09-01 | $9.25 | $9.25 | 400 |
| 2010-08-31 | $9.70 | $9.70 | 0 |
| 2010-08-30 | $9.70 | $9.70 | 0 |
| 2010-08-27 | $9.70 | $9.70 | 0 |
| 2010-08-26 | $9.70 | $9.70 | 0 |
| 2010-08-25 | $9.70 | $9.70 | 0 |
| 2010-08-24 | $9.70 | $9.70 | 0 |
| 2010-08-23 | $9.70 | $9.70 | 0 |
| 2010-08-20 | $9.70 | $9.70 | 0 |
| 2010-08-19 | $9.70 | $9.70 | 0 |
| 2010-08-18 | $9.70 | $9.70 | 0 |
| 2010-08-17 | $9.70 | $9.70 | 0 |
| 2010-08-16 | $9.70 | $9.70 | 0 |
| 2010-08-13 | $9.70 | $9.70 | 0 |
| 2010-08-12 | $9.70 | $9.70 | 0 |
| 2010-08-11 | $9.70 | $9.70 | 0 |
| 2010-08-10 | $9.70 | $9.70 | 0 |
| 2010-08-09 | $9.70 | $9.70 | 0 |
| 2010-08-06 | $9.70 | $9.70 | 0 |
| 2010-08-05 | $9.70 | $9.70 | 0 |
| 2010-08-04 | $9.70 | $9.70 | 0 |
| 2010-08-03 | $9.70 | $9.70 | 0 |
| 2010-08-02 | $9.70 | $9.70 | 0 |
| 2010-07-30 | $9.70 | $9.70 | 0 |
| 2010-07-29 | $9.70 | $9.70 | 0 |
| 2010-07-28 | $9.70 | $9.70 | 1,600 |
| 2010-07-27 | $8.65 | $8.65 | 0 |
| 2010-07-26 | $8.65 | $8.65 | 0 |
| 2010-07-23 | $8.65 | $8.65 | 0 |
| 2010-07-22 | $8.65 | $8.65 | 0 |
| 2010-07-21 | $8.65 | $8.65 | 0 |
| 2010-07-20 | $8.65 | $8.65 | 0 |
| 2010-07-19 | $8.65 | $8.65 | 0 |
| 2010-07-16 | $8.65 | $8.65 | 0 |
| 2010-07-15 | $8.65 | $8.65 | 300 |
| 2010-07-14 | $8.85 | $8.85 | 0 |
| 2010-07-13 | $8.85 | $8.85 | 2,600 |
| 2010-07-12 | $7.85 | $7.85 | 0 |
| 2010-07-09 | $7.85 | $7.85 | 0 |
| 2010-07-08 | $7.85 | $7.85 | 0 |
| 2010-07-07 | $7.85 | $7.85 | 0 |
| 2010-07-06 | $7.85 | $7.85 | 1,900 |
| 2010-07-02 | $7.55 | $7.55 | 400 |
| 2010-07-01 | $7.50 | $7.50 | 0 |
| 2010-06-30 | $7.50 | $7.50 | 400 |
| 2010-06-29 | $8.00 | $8.00 | 0 |
| 2010-06-28 | $8.00 | $8.00 | 0 |
| 2010-06-25 | $8.00 | $8.00 | 0 |
| 2010-06-24 | $8.00 | $8.00 | 10,400 |
| 2010-06-23 | $8.30 | $8.30 | 0 |
| 2010-06-22 | $8.30 | $8.30 | 0 |
| 2010-06-21 | $8.30 | $8.30 | 0 |
| 2010-06-18 | $8.30 | $8.30 | 0 |
| 2010-06-17 | $8.30 | $8.30 | 0 |
| 2010-06-16 | $8.30 | $8.30 | 0 |
| 2010-06-15 | $8.30 | $8.30 | 1,000 |
| 2010-06-14 | $7.05 | $7.05 | 0 |
| 2010-06-11 | $7.05 | $7.05 | 0 |
| 2010-06-10 | $7.05 | $7.05 | 0 |
| 2010-06-09 | $7.05 | $7.05 | 0 |
| 2010-06-08 | $7.05 | $7.05 | 0 |
| 2010-06-07 | $7.05 | $7.05 | 1,000 |
| 2010-06-04 | $8.00 | $8.00 | 0 |
| 2010-06-03 | $8.00 | $8.00 | 0 |
| 2010-06-02 | $8.00 | $8.00 | 0 |
| 2010-06-01 | $8.00 | $8.00 | 0 |
| 2010-05-28 | $8.00 | $8.00 | 0 |
| 2010-05-27 | $8.00 | $8.00 | 0 |
| 2010-05-26 | $8.00 | $8.00 | 0 |
| 2010-05-25 | $8.00 | $8.00 | 0 |
| 2010-05-24 | $8.00 | $8.00 | 0 |
| 2010-05-21 | $8.00 | $8.00 | 0 |
| 2010-05-20 | $8.00 | $8.00 | 0 |
| 2010-05-19 | $8.00 | $8.00 | 2,400 |
| 2010-05-18 | $7.95 | $7.95 | 4,700 |
| 2010-05-17 | $8.40 | $8.40 | 0 |
| 2010-05-14 | $8.40 | $8.40 | 0 |
| 2010-05-13 | $8.40 | $8.40 | 0 |
| 2010-05-12 | $8.40 | $8.40 | 0 |
| 2010-05-11 | $8.40 | $8.40 | 0 |
| 2010-05-10 | $8.40 | $8.40 | 0 |
| 2010-05-07 | $8.40 | $8.40 | 0 |
| 2010-05-06 | $8.40 | $8.40 | 0 |
| 2010-05-05 | $8.40 | $8.40 | 0 |
| 2010-05-04 | $8.40 | $8.40 | 300 |
| 2010-05-03 | $10.05 | $10.05 | 0 |
| 2010-04-30 | $10.05 | $10.05 | 0 |
| 2010-04-29 | $10.05 | $10.05 | 0 |
| 2010-04-28 | $10.05 | $10.05 | 0 |
| 2010-04-27 | $10.05 | $10.05 | 0 |
| 2010-04-26 | $9.90 | $9.90 | 49,700 |
| 2010-04-23 | $10.05 | $10.05 | 2,500 |
| 2010-04-22 | $10.05 | $10.05 | 0 |
| 2010-04-21 | $10.05 | $10.05 | 0 |
| 2010-04-20 | $10.26 | $10.26 | 50,000 |
| 2010-04-19 | $10.05 | $10.05 | 100,100 |
| 2010-04-16 | $10.20 | $10.20 | 0 |
| 2010-04-15 | $10.20 | $10.20 | 0 |
| 2010-04-14 | $10.20 | $10.20 | 0 |
| 2010-04-13 | $10.20 | $10.20 | 300 |
| 2010-04-12 | $9.90 | $9.90 | 0 |
| 2010-04-09 | $9.90 | $9.90 | 0 |
| 2010-04-08 | $9.90 | $9.90 | 0 |
| 2010-04-07 | $9.90 | $9.90 | 0 |
| 2010-04-06 | $9.90 | $9.90 | 0 |
| 2010-04-05 | $9.90 | $9.90 | 1,000 |
| 2010-04-01 | $9.89 | $9.89 | 0 |
| 2010-03-31 | $9.89 | $9.89 | 0 |
| 2010-03-30 | $9.89 | $9.89 | 0 |
| 2010-03-29 | $9.89 | $9.89 | 0 |
| 2010-03-26 | $9.89 | $9.89 | 2,700 |
| 2010-03-25 | $9.80 | $9.80 | 1,900 |
| 2010-03-24 | $9.50 | $9.50 | 500 |
| 2010-03-23 | $9.55 | $9.55 | 0 |
| 2010-03-22 | $9.55 | $9.55 | 0 |
| 2010-03-19 | $9.55 | $9.55 | 600 |
| 2010-03-18 | $10.05 | $10.05 | 0 |
| 2010-03-17 | $10.05 | $10.05 | 600 |
| 2010-03-16 | $9.75 | $9.75 | 1,200 |
| 2010-03-15 | $9.65 | $9.65 | 1,500 |
| 2010-03-12 | $9.97 | $9.97 | 0 |
| 2010-03-11 | $9.97 | $9.97 | 0 |
| 2010-03-10 | $9.97 | $9.97 | 27,300 |
| 2010-03-09 | $10.05 | $10.05 | 1,200 |
| 2010-03-08 | $10.00 | $10.00 | 0 |
| 2010-03-05 | $10.00 | $10.00 | 25,200 |
| 2010-03-04 | $9.05 | $9.05 | 0 |
| 2010-03-03 | $9.05 | $9.05 | 0 |
| 2010-03-02 | $9.05 | $9.05 | 0 |
| 2010-03-01 | $9.05 | $9.05 | 0 |
| 2010-02-26 | $9.05 | $9.05 | 0 |
| 2010-02-25 | $9.05 | $9.05 | 600 |
| 2010-02-24 | $8.75 | $8.75 | 300 |
| 2010-02-23 | $8.50 | $8.50 | 0 |
| 2010-02-22 | $8.50 | $8.50 | 0 |