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
- 2000-01-14 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 | $11.00 | $11.00 | 4,605 |
| 2010-12-30 | $7.40 | $7.40 | 888 |
| 2010-12-29 | $8.00 | $8.00 | 850 |
| 2010-12-28 | $8.40 | $8.40 | 1,675 |
| 2010-12-27 | $8.00 | $8.00 | 0 |
| 2010-12-23 | $8.00 | $8.00 | 1,706 |
| 2010-12-22 | $7.20 | $7.20 | 2,300 |
| 2010-12-21 | $8.00 | $8.00 | 0 |
| 2010-12-20 | $8.00 | $8.00 | 951 |
| 2010-12-17 | $8.00 | $8.00 | 3,753 |
| 2010-12-16 | $6.80 | $6.80 | 808 |
| 2010-12-15 | $6.80 | $6.80 | 1,974 |
| 2010-12-14 | $7.00 | $7.00 | 50 |
| 2010-12-13 | $8.00 | $8.00 | 1,650 |
| 2010-12-10 | $7.80 | $7.80 | 1,562 |
| 2010-12-09 | $8.00 | $8.00 | 400 |
| 2010-12-08 | $8.00 | $8.00 | 1,314 |
| 2010-12-07 | $9.80 | $9.80 | 2,080 |
| 2010-12-06 | $9.00 | $9.00 | 903 |
| 2010-12-03 | $9.40 | $9.40 | 562 |
| 2010-12-02 | $10.00 | $10.00 | 2,322 |
| 2010-12-01 | $7.60 | $7.60 | 2,567 |
| 2010-11-30 | $8.00 | $8.00 | 274 |
| 2010-11-29 | $9.00 | $9.00 | 250 |
| 2010-11-26 | $9.00 | $9.00 | 479 |
| 2010-11-24 | $9.00 | $9.00 | 887 |
| 2010-11-23 | $9.00 | $9.00 | 197 |
| 2010-11-22 | $8.00 | $8.00 | 545 |
| 2010-11-19 | $8.20 | $8.20 | 125 |
| 2010-11-18 | $8.00 | $8.00 | 313 |
| 2010-11-17 | $10.00 | $10.00 | 265 |
| 2010-11-16 | $10.00 | $10.00 | 207 |
| 2010-11-15 | $10.00 | $10.00 | 150 |
| 2010-11-12 | $10.00 | $10.00 | 1,136 |
| 2010-11-11 | $10.00 | $10.00 | 810 |
| 2010-11-10 | $10.00 | $10.00 | 550 |
| 2010-11-09 | $10.00 | $10.00 | 534 |
| 2010-11-08 | $11.00 | $11.00 | 1,101 |
| 2010-11-05 | $10.20 | $10.20 | 2,244 |
| 2010-11-04 | $10.00 | $10.00 | 992 |
| 2010-11-03 | $9.50 | $9.50 | 0 |
| 2010-11-02 | $9.50 | $9.50 | 164 |
| 2010-11-01 | $10.00 | $10.00 | 610 |
| 2010-10-29 | $10.00 | $10.00 | 0 |
| 2010-10-28 | $10.00 | $10.00 | 150 |
| 2010-10-27 | $10.00 | $10.00 | 2,275 |
| 2010-10-26 | $11.00 | $11.00 | 4,463 |
| 2010-10-25 | $10.00 | $10.00 | 14 |
| 2010-10-22 | $10.00 | $10.00 | 1,231 |
| 2010-10-21 | $10.00 | $10.00 | 350 |
| 2010-10-20 | $10.34 | $10.34 | 25 |
| 2010-10-19 | $10.40 | $10.40 | 105 |
| 2010-10-18 | $11.00 | $11.00 | 0 |
| 2010-10-15 | $11.00 | $11.00 | 2,088 |
| 2010-10-14 | $10.00 | $10.00 | 1,232 |
| 2010-10-13 | $10.00 | $10.00 | 479 |
| 2010-10-12 | $10.00 | $10.00 | 5 |
| 2010-10-11 | $9.20 | $9.20 | 400 |
| 2010-10-08 | $10.00 | $10.00 | 385 |
| 2010-10-07 | $10.00 | $10.00 | 1,142 |
| 2010-10-06 | $11.60 | $11.60 | 109 |
| 2010-10-05 | $11.60 | $11.60 | 511 |
| 2010-10-04 | $11.00 | $11.00 | 347 |
| 2010-10-01 | $12.00 | $12.00 | 1,103 |
| 2010-09-30 | $9.00 | $9.00 | 3,037 |
| 2010-09-29 | $10.00 | $10.00 | 1,016 |
| 2010-09-28 | $10.00 | $10.00 | 1,520 |
| 2010-09-27 | $10.40 | $10.40 | 2,876 |
| 2010-09-24 | $10.00 | $10.00 | 5,273 |
| 2010-09-23 | $10.00 | $10.00 | 871 |
| 2010-09-22 | $9.80 | $9.80 | 1,875 |
| 2010-09-21 | $9.80 | $9.80 | 228 |
| 2010-09-20 | $10.00 | $10.00 | 3,282 |
| 2010-09-17 | $8.00 | $8.00 | 317 |
| 2010-09-16 | $8.40 | $8.40 | 0 |
| 2010-09-15 | $8.40 | $8.40 | 13,615 |
| 2010-09-14 | $7.50 | $7.50 | 905 |
| 2010-09-13 | $7.00 | $7.00 | 78 |
| 2010-09-10 | $7.00 | $7.00 | 68 |
| 2010-09-09 | $8.00 | $8.00 | 0 |
| 2010-09-08 | $8.00 | $8.00 | 0 |
| 2010-09-07 | $8.00 | $8.00 | 2,427 |
| 2010-09-03 | $10.00 | $10.00 | 575 |
| 2010-09-02 | $7.20 | $7.20 | 386 |
| 2010-09-01 | $8.00 | $8.00 | 5,091 |
| 2010-08-31 | $8.22 | $8.22 | 110 |
| 2010-08-30 | $9.00 | $9.00 | 1,213 |
| 2010-08-27 | $8.00 | $8.00 | 1,075 |
| 2010-08-26 | $10.00 | $10.00 | 35 |
| 2010-08-25 | $9.80 | $9.80 | 11,871 |
| 2010-08-24 | $10.00 | $10.00 | 24 |
| 2010-08-23 | $11.80 | $11.80 | 1,021 |
| 2010-08-20 | $10.00 | $10.00 | 100 |
| 2010-08-19 | $10.00 | $10.00 | 400 |
| 2010-08-18 | $10.00 | $10.00 | 250 |
| 2010-08-17 | $11.00 | $11.00 | 125 |
| 2010-08-16 | $10.00 | $10.00 | 248 |
| 2010-08-13 | $12.00 | $12.00 | 75 |
| 2010-08-12 | $12.00 | $12.00 | 200 |
| 2010-08-11 | $12.00 | $12.00 | 2,826 |
| 2010-08-10 | $13.00 | $13.00 | 100 |
| 2010-08-09 | $12.00 | $12.00 | 172 |
| 2010-08-06 | $13.00 | $13.00 | 1,817 |
| 2010-08-05 | $12.00 | $12.00 | 700 |
| 2010-08-04 | $10.00 | $10.00 | 225 |
| 2010-08-03 | $11.50 | $11.50 | 250 |
| 2010-08-02 | $12.00 | $12.00 | 385 |
| 2010-07-30 | $14.00 | $14.00 | 275 |
| 2010-07-29 | $12.00 | $12.00 | 725 |
| 2010-07-28 | $14.00 | $14.00 | 1,600 |
| 2010-07-27 | $12.00 | $12.00 | 1,404 |
| 2010-07-26 | $12.00 | $12.00 | 137 |
| 2010-07-23 | $13.00 | $13.00 | 100 |
| 2010-07-22 | $14.00 | $14.00 | 250 |
| 2010-07-21 | $14.00 | $14.00 | 280 |
| 2010-07-20 | $14.00 | $14.00 | 1,000 |
| 2010-07-19 | $13.00 | $13.00 | 680 |
| 2010-07-16 | $14.00 | $14.00 | 655 |
| 2010-07-15 | $14.00 | $14.00 | 255 |
| 2010-07-14 | $14.00 | $14.00 | 500 |
| 2010-07-13 | $15.00 | $15.00 | 2,820 |
| 2010-07-12 | $14.00 | $14.00 | 78 |
| 2010-07-09 | $13.00 | $13.00 | 503 |
| 2010-07-08 | $14.00 | $14.00 | 300 |
| 2010-07-07 | $16.00 | $16.00 | 132 |
| 2010-07-06 | $14.00 | $14.00 | 607 |
| 2010-07-02 | $14.00 | $14.00 | 1,295 |
| 2010-07-01 | $14.00 | $14.00 | 1,047 |
| 2010-06-30 | $14.00 | $14.00 | 2,367 |
| 2010-06-29 | $14.00 | $14.00 | 2,221 |
| 2010-06-28 | $14.00 | $14.00 | 4,266 |
| 2010-06-25 | $13.00 | $13.00 | 655 |
| 2010-06-24 | $13.20 | $13.20 | 316 |
| 2010-06-23 | $13.00 | $13.00 | 515 |
| 2010-06-22 | $15.00 | $15.00 | 275 |
| 2010-06-21 | $15.00 | $15.00 | 60 |
| 2010-06-18 | $14.00 | $14.00 | 415 |
| 2010-06-17 | $13.00 | $13.00 | 0 |
| 2010-06-16 | $13.00 | $13.00 | 1,884 |
| 2010-06-15 | $12.80 | $12.80 | 381 |
| 2010-06-14 | $12.80 | $12.80 | 0 |
| 2010-06-11 | $12.80 | $12.80 | 2,483 |
| 2010-06-10 | $12.80 | $12.80 | 7,084 |
| 2010-06-09 | $11.00 | $11.00 | 278 |
| 2010-06-08 | $11.00 | $11.00 | 12,380 |
| 2010-06-07 | $12.00 | $12.00 | 875 |
| 2010-06-04 | $12.20 | $12.20 | 449 |
| 2010-06-03 | $12.00 | $12.00 | 800 |
| 2010-06-02 | $12.00 | $12.00 | 7,060 |
| 2010-06-01 | $11.00 | $11.00 | 4,003 |
| 2010-05-28 | $10.00 | $10.00 | 599 |
| 2010-05-27 | $10.20 | $10.20 | 2,138 |
| 2010-05-26 | $11.00 | $11.00 | 450 |
| 2010-05-25 | $11.60 | $11.60 | 216 |
| 2010-05-24 | $10.20 | $10.20 | 47 |
| 2010-05-21 | $10.00 | $10.00 | 56 |
| 2010-05-20 | $9.20 | $9.20 | 776 |
| 2010-05-19 | $11.00 | $11.00 | 1,070 |
| 2010-05-18 | $11.80 | $11.80 | 450 |
| 2010-05-17 | $10.20 | $10.20 | 750 |
| 2010-05-14 | $12.00 | $12.00 | 2,167 |
| 2010-05-13 | $11.00 | $11.00 | 390 |
| 2010-05-12 | $11.80 | $11.80 | 477 |
| 2010-05-11 | $11.40 | $11.40 | 1,496 |
| 2010-05-10 | $12.00 | $12.00 | 2,157 |
| 2010-05-07 | $12.00 | $12.00 | 4,063 |
| 2010-05-06 | $11.00 | $11.00 | 1,923 |
| 2010-05-05 | $10.80 | $10.80 | 2,952 |
| 2010-05-04 | $10.00 | $10.00 | 2,825 |
| 2010-05-03 | $7.00 | $7.00 | 1,501 |
| 2010-04-30 | $6.90 | $6.90 | 150 |
| 2010-04-29 | $7.00 | $7.00 | 1,000 |
| 2010-04-28 | $6.00 | $6.00 | 927 |
| 2010-04-27 | $5.00 | $5.00 | 2,065 |
| 2010-04-26 | $6.00 | $6.00 | 1,000 |
| 2010-04-23 | $6.00 | $6.00 | 45 |
| 2010-04-22 | $6.00 | $6.00 | 5 |
| 2010-04-21 | $5.60 | $5.60 | 1,940 |
| 2010-04-20 | $6.00 | $6.00 | 30 |
| 2010-04-19 | $6.00 | $6.00 | 555 |
| 2010-04-16 | $6.00 | $6.00 | 150 |
| 2010-04-15 | $6.00 | $6.00 | 750 |
| 2010-04-14 | $6.00 | $6.00 | 1,340 |
| 2010-04-13 | $6.00 | $6.00 | 3,854 |
| 2010-04-12 | $6.00 | $6.00 | 325 |
| 2010-04-09 | $6.00 | $6.00 | 227 |
| 2010-04-08 | $6.10 | $6.10 | 125 |
| 2010-04-07 | $6.00 | $6.00 | 890 |
| 2010-04-06 | $5.60 | $5.60 | 397 |
| 2010-04-05 | $5.20 | $5.20 | 920 |
| 2010-04-01 | $8.00 | $8.00 | 307 |
| 2010-03-31 | $8.00 | $8.00 | 1,148 |
| 2010-03-30 | $7.60 | $7.60 | 75 |
| 2010-03-29 | $8.20 | $8.20 | 525 |
| 2010-03-26 | $8.20 | $8.20 | 0 |
| 2010-03-25 | $8.20 | $8.20 | 250 |
| 2010-03-24 | $9.80 | $9.80 | 4,431 |
| 2010-03-23 | $8.00 | $8.00 | 5,775 |
| 2010-03-22 | $6.00 | $6.00 | 1,720 |
| 2010-03-19 | $6.00 | $6.00 | 1,585 |
| 2010-03-18 | $6.40 | $6.40 | 1,475 |
| 2010-03-17 | $6.00 | $6.00 | 1,702 |
| 2010-03-16 | $7.70 | $7.70 | 575 |
| 2010-03-15 | $7.70 | $7.70 | 1,170 |
| 2010-03-12 | $6.60 | $6.60 | 700 |
| 2010-03-11 | $6.60 | $6.60 | 315 |
| 2010-03-10 | $7.00 | $7.00 | 260 |
| 2010-03-09 | $8.00 | $8.00 | 50 |
| 2010-03-08 | $7.40 | $7.40 | 175 |
| 2010-03-05 | $7.40 | $7.40 | 4,621 |
| 2010-03-04 | $7.20 | $7.20 | 240 |
| 2010-03-03 | $8.00 | $8.00 | 316 |
| 2010-03-02 | $8.00 | $8.00 | 315 |
| 2010-03-01 | $8.00 | $8.00 | 990 |
| 2010-02-26 | $7.00 | $7.00 | 100 |
| 2010-02-25 | $8.00 | $8.00 | 1,716 |
| 2010-02-24 | $8.00 | $8.00 | 2,095 |
| 2010-02-23 | $7.40 | $7.40 | 300 |
| 2010-02-22 | $7.40 | $7.40 | 744 |
| 2010-02-19 | $8.00 | $8.00 | 1,593 |
| 2010-02-18 | $10.00 | $10.00 | 4,170 |
| 2010-02-17 | $8.00 | $8.00 | 7,947 |
| 2010-02-16 | $7.60 | $7.60 | 2,555 |
| 2010-02-12 | $8.00 | $8.00 | 3,923 |
| 2010-02-11 | $7.00 | $7.00 | 4,216 |
| 2010-02-10 | $6.80 | $6.80 | 3,077 |
| 2010-02-09 | $6.00 | $6.00 | 600 |
| 2010-02-08 | $5.78 | $5.78 | 1,322 |
| 2010-02-05 | $5.40 | $5.40 | 140 |
| 2010-02-04 | $5.30 | $5.30 | 175 |
| 2010-02-03 | $5.40 | $5.40 | 0 |
| 2010-02-02 | $5.40 | $5.40 | 400 |
| 2010-02-01 | $5.30 | $5.30 | 641 |
| 2010-01-29 | $5.30 | $5.30 | 1,387 |
| 2010-01-28 | $5.24 | $5.24 | 410 |
| 2010-01-27 | $5.20 | $5.20 | 850 |
| 2010-01-26 | $5.70 | $5.70 | 890 |
| 2010-01-25 | $5.60 | $5.60 | 472 |
| 2010-01-22 | $6.00 | $6.00 | 0 |
| 2010-01-21 | $6.00 | $6.00 | 25 |
| 2010-01-20 | $6.00 | $6.00 | 59 |
| 2010-01-19 | $6.00 | $6.00 | 2,166 |
| 2010-01-15 | $6.60 | $6.60 | 430 |
| 2010-01-14 | $6.80 | $6.80 | 806 |
| 2010-01-13 | $6.00 | $6.00 | 1,623 |
| 2010-01-12 | $7.00 | $7.00 | 1,793 |
| 2010-01-11 | $6.80 | $6.80 | 470 |
| 2010-01-08 | $6.20 | $6.20 | 699 |
| 2010-01-07 | $6.60 | $6.60 | 796 |
| 2010-01-06 | $7.00 | $7.00 | 1,625 |
| 2010-01-05 | $7.20 | $7.20 | 1,365 |
| 2010-01-04 | $7.20 | $7.20 | 410 |