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
- 2000-11-01 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 | $8.67 | $8.67 | 1,811 |
| 2010-12-30 | $8.00 | $8.00 | 1,223 |
| 2010-12-29 | $8.37 | $8.37 | 2,784 |
| 2010-12-28 | $7.33 | $7.33 | 1,893 |
| 2010-12-27 | $7.17 | $7.17 | 391 |
| 2010-12-23 | $6.67 | $6.67 | 661 |
| 2010-12-22 | $7.27 | $7.27 | 675 |
| 2010-12-21 | $6.67 | $6.67 | 584 |
| 2010-12-20 | $7.15 | $7.15 | 276 |
| 2010-12-17 | $7.00 | $7.00 | 1,973 |
| 2010-12-16 | $6.70 | $6.70 | 4,271 |
| 2010-12-15 | $7.66 | $7.66 | 2,393 |
| 2010-12-14 | $8.00 | $8.00 | 5 |
| 2010-12-13 | $7.55 | $7.55 | 587 |
| 2010-12-10 | $7.50 | $7.50 | 759 |
| 2010-12-09 | $7.34 | $7.34 | 0 |
| 2010-12-08 | $7.34 | $7.34 | 855 |
| 2010-12-07 | $7.33 | $7.33 | 921 |
| 2010-12-06 | $7.09 | $7.09 | 27 |
| 2010-12-03 | $7.03 | $7.03 | 0 |
| 2010-12-02 | $7.03 | $7.03 | 380 |
| 2010-12-01 | $7.33 | $7.33 | 711 |
| 2010-11-30 | $6.70 | $6.70 | 2,332 |
| 2010-11-29 | $8.00 | $8.00 | 4,255 |
| 2010-11-26 | $8.00 | $8.00 | 3,522 |
| 2010-11-24 | $8.00 | $8.00 | 1,507 |
| 2010-11-23 | $8.33 | $8.33 | 3,443 |
| 2010-11-22 | $7.37 | $7.37 | 143 |
| 2010-11-19 | $7.67 | $7.67 | 168 |
| 2010-11-18 | $8.33 | $8.33 | 30 |
| 2010-11-17 | $7.67 | $7.67 | 4 |
| 2010-11-16 | $7.67 | $7.67 | 1,242 |
| 2010-11-15 | $8.33 | $8.33 | 536 |
| 2010-11-12 | $8.00 | $8.00 | 1,028 |
| 2010-11-11 | $7.33 | $7.33 | 823 |
| 2010-11-10 | $7.33 | $7.33 | 1,310 |
| 2010-11-09 | $7.00 | $7.00 | 496 |
| 2010-11-08 | $6.71 | $6.71 | 258 |
| 2010-11-05 | $7.33 | $7.33 | 622 |
| 2010-11-04 | $6.67 | $6.67 | 252 |
| 2010-11-03 | $7.67 | $7.67 | 7 |
| 2010-11-02 | $7.67 | $7.67 | 1,530 |
| 2010-11-01 | $7.67 | $7.67 | 684 |
| 2010-10-29 | $7.67 | $7.67 | 1,011 |
| 2010-10-28 | $7.04 | $7.04 | 3,261 |
| 2010-10-27 | $8.33 | $8.33 | 103 |
| 2010-10-26 | $9.25 | $9.25 | 24 |
| 2010-10-25 | $9.27 | $9.27 | 509 |
| 2010-10-22 | $8.93 | $8.93 | 162 |
| 2010-10-21 | $8.64 | $8.64 | 7 |
| 2010-10-20 | $8.37 | $8.37 | 258 |
| 2010-10-19 | $8.58 | $8.58 | 622 |
| 2010-10-18 | $8.72 | $8.72 | 217 |
| 2010-10-15 | $8.99 | $8.99 | 45 |
| 2010-10-14 | $8.67 | $8.67 | 42 |
| 2010-10-13 | $8.33 | $8.33 | 183 |
| 2010-10-12 | $8.33 | $8.33 | 1,311 |
| 2010-10-11 | $8.34 | $8.34 | 426 |
| 2010-10-08 | $9.64 | $9.64 | 82 |
| 2010-10-07 | $9.27 | $9.27 | 3 |
| 2010-10-06 | $9.16 | $9.16 | 172 |
| 2010-10-05 | $8.33 | $8.33 | 63 |
| 2010-10-04 | $9.32 | $9.32 | 508 |
| 2010-10-01 | $9.63 | $9.63 | 243 |
| 2010-09-30 | $10.00 | $10.00 | 5,848 |
| 2010-09-29 | $9.67 | $9.67 | 60 |
| 2010-09-28 | $10.00 | $10.00 | 854 |
| 2010-09-27 | $10.00 | $10.00 | 0 |
| 2010-09-24 | $10.00 | $10.00 | 381 |
| 2010-09-23 | $9.93 | $9.93 | 402 |
| 2010-09-22 | $10.67 | $10.67 | 1,548 |
| 2010-09-21 | $9.50 | $9.50 | 261 |
| 2010-09-20 | $11.00 | $11.00 | 2,267 |
| 2010-09-17 | $10.67 | $10.67 | 1,713 |
| 2010-09-16 | $8.93 | $8.93 | 0 |
| 2010-09-15 | $8.93 | $8.93 | 267 |
| 2010-09-14 | $9.30 | $9.30 | 45 |
| 2010-09-13 | $9.67 | $9.67 | 90 |
| 2010-09-10 | $8.73 | $8.73 | 657 |
| 2010-09-09 | $7.10 | $7.10 | 552 |
| 2010-09-08 | $9.67 | $9.67 | 66 |
| 2010-09-07 | $9.33 | $9.33 | 33 |
| 2010-09-03 | $9.34 | $9.34 | 738 |
| 2010-09-02 | $10.00 | $10.00 | 479 |
| 2010-09-01 | $10.00 | $10.00 | 1,138 |
| 2010-08-31 | $9.00 | $9.00 | 159 |
| 2010-08-30 | $8.67 | $8.67 | 942 |
| 2010-08-27 | $8.50 | $8.50 | 4,720 |
| 2010-08-26 | $9.33 | $9.33 | 9,488 |
| 2010-08-25 | $6.33 | $6.33 | 4,800 |
| 2010-08-24 | $6.33 | $6.33 | 2,028 |
| 2010-08-23 | $5.67 | $5.67 | 180 |
| 2010-08-20 | $5.67 | $5.67 | 0 |
| 2010-08-19 | $5.67 | $5.67 | 42 |
| 2010-08-18 | $5.67 | $5.67 | 0 |
| 2010-08-17 | $5.67 | $5.67 | 72 |
| 2010-08-16 | $6.00 | $6.00 | 69 |
| 2010-08-13 | $6.33 | $6.33 | 1,662 |
| 2010-08-12 | $5.66 | $5.66 | 1,605 |
| 2010-08-11 | $6.00 | $6.00 | 540 |
| 2010-08-10 | $6.00 | $6.00 | 3,537 |
| 2010-08-09 | $5.95 | $5.95 | 2,277 |
| 2010-08-06 | $6.00 | $6.00 | 4,554 |
| 2010-08-05 | $5.67 | $5.67 | 1,677 |
| 2010-08-04 | $6.00 | $6.00 | 419 |
| 2010-08-03 | $6.00 | $6.00 | 4,761 |
| 2010-08-02 | $5.67 | $5.67 | 2,874 |
| 2010-07-30 | $6.00 | $6.00 | 11,644 |
| 2010-07-29 | $5.50 | $5.50 | 34,034 |
| 2010-07-28 | $5.00 | $5.00 | 8,412 |
| 2010-07-27 | $5.17 | $5.17 | 3,497 |
| 2010-07-26 | $5.50 | $5.50 | 2,882 |
| 2010-07-23 | $5.67 | $5.67 | 1,377 |
| 2010-07-22 | $6.33 | $6.33 | 1,641 |
| 2010-07-21 | $6.00 | $6.00 | 408 |
| 2010-07-20 | $5.34 | $5.34 | 598 |
| 2010-07-19 | $5.63 | $5.63 | 152 |
| 2010-07-16 | $5.83 | $5.83 | 0 |
| 2010-07-15 | $5.83 | $5.83 | 945 |
| 2010-07-14 | $6.00 | $6.00 | 255 |
| 2010-07-13 | $6.21 | $6.21 | 55 |
| 2010-07-12 | $6.02 | $6.02 | 75 |
| 2010-07-09 | $6.03 | $6.03 | 201 |
| 2010-07-08 | $6.65 | $6.65 | 247 |
| 2010-07-07 | $7.00 | $7.00 | 237 |
| 2010-07-06 | $6.67 | $6.67 | 1,539 |
| 2010-07-02 | $6.67 | $6.67 | 0 |
| 2010-07-01 | $6.67 | $6.67 | 171 |
| 2010-06-30 | $7.00 | $7.00 | 34 |
| 2010-06-29 | $7.33 | $7.33 | 75 |
| 2010-06-28 | $8.00 | $8.00 | 267 |
| 2010-06-25 | $7.67 | $7.67 | 0 |
| 2010-06-24 | $7.67 | $7.67 | 0 |
| 2010-06-23 | $7.67 | $7.67 | 750 |
| 2010-06-22 | $7.33 | $7.33 | 4,467 |
| 2010-06-21 | $8.00 | $8.00 | 198 |
| 2010-06-18 | $8.00 | $8.00 | 1,573 |
| 2010-06-17 | $7.67 | $7.67 | 21 |
| 2010-06-16 | $8.28 | $8.28 | 0 |
| 2010-06-15 | $8.28 | $8.28 | 0 |
| 2010-06-14 | $8.28 | $8.28 | 534 |
| 2010-06-11 | $7.67 | $7.67 | 864 |
| 2010-06-10 | $8.00 | $8.00 | 0 |
| 2010-06-09 | $8.00 | $8.00 | 174 |
| 2010-06-08 | $8.03 | $8.03 | 685 |
| 2010-06-07 | $8.34 | $8.34 | 1,103 |
| 2010-06-04 | $8.70 | $8.70 | 683 |
| 2010-06-03 | $9.64 | $9.64 | 30 |
| 2010-06-02 | $9.00 | $9.00 | 1,899 |
| 2010-06-01 | $9.33 | $9.33 | 234 |
| 2010-05-28 | $9.10 | $9.10 | 0 |
| 2010-05-27 | $9.10 | $9.10 | 1,253 |
| 2010-05-26 | $10.00 | $10.00 | 60 |
| 2010-05-25 | $9.33 | $9.33 | 123 |
| 2010-05-24 | $9.10 | $9.10 | 0 |
| 2010-05-21 | $9.10 | $9.10 | 65 |
| 2010-05-20 | $10.00 | $10.00 | 0 |
| 2010-05-19 | $10.00 | $10.00 | 1,102 |
| 2010-05-18 | $10.00 | $10.00 | 504 |
| 2010-05-17 | $11.33 | $11.33 | 21 |
| 2010-05-14 | $11.34 | $11.34 | 0 |
| 2010-05-13 | $11.34 | $11.34 | 111 |
| 2010-05-12 | $12.00 | $12.00 | 516 |
| 2010-05-11 | $12.33 | $12.33 | 198 |
| 2010-05-10 | $11.17 | $11.17 | 919 |
| 2010-05-07 | $12.67 | $12.67 | 15 |
| 2010-05-06 | $12.33 | $12.33 | 455 |
| 2010-05-05 | $13.33 | $13.33 | 851 |
| 2010-05-04 | $12.67 | $12.67 | 3 |
| 2010-05-03 | $13.33 | $13.33 | 866 |
| 2010-04-30 | $14.00 | $14.00 | 1,515 |
| 2010-04-29 | $13.00 | $13.00 | 3,001 |
| 2010-04-28 | $11.67 | $11.67 | 1,141 |
| 2010-04-27 | $11.66 | $11.66 | 1,020 |
| 2010-04-26 | $11.67 | $11.67 | 382 |
| 2010-04-23 | $12.33 | $12.33 | 402 |
| 2010-04-22 | $10.67 | $10.67 | 3,523 |
| 2010-04-21 | $10.30 | $10.30 | 2,889 |
| 2010-04-20 | $12.00 | $12.00 | 1,677 |
| 2010-04-19 | $12.33 | $12.33 | 234 |
| 2010-04-16 | $13.33 | $13.33 | 693 |
| 2010-04-15 | $14.67 | $14.67 | 3,561 |
| 2010-04-14 | $13.00 | $13.00 | 10,389 |
| 2010-04-13 | $11.67 | $11.67 | 4,272 |
| 2010-04-12 | $8.67 | $8.67 | 757 |
| 2010-04-09 | $9.00 | $9.00 | 300 |
| 2010-04-08 | $9.00 | $9.00 | 3,673 |
| 2010-04-07 | $9.67 | $9.67 | 1,454 |
| 2010-04-06 | $9.00 | $9.00 | 666 |
| 2010-04-05 | $8.98 | $8.98 | 472 |
| 2010-04-01 | $7.80 | $7.80 | 594 |
| 2010-03-31 | $8.33 | $8.33 | 90 |
| 2010-03-30 | $8.99 | $8.99 | 735 |
| 2010-03-29 | $8.33 | $8.33 | 930 |
| 2010-03-26 | $7.67 | $7.67 | 263 |
| 2010-03-25 | $8.00 | $8.00 | 755 |
| 2010-03-24 | $7.60 | $7.60 | 1,329 |
| 2010-03-23 | $8.33 | $8.33 | 30 |
| 2010-03-22 | $8.33 | $8.33 | 366 |
| 2010-03-19 | $8.00 | $8.00 | 13,241 |
| 2010-03-18 | $8.37 | $8.37 | 676 |
| 2010-03-17 | $9.67 | $9.67 | 0 |
| 2010-03-16 | $9.67 | $9.67 | 393 |
| 2010-03-15 | $9.33 | $9.33 | 535 |
| 2010-03-12 | $9.30 | $9.30 | 342 |
| 2010-03-11 | $8.97 | $8.97 | 1,881 |
| 2010-03-10 | $9.03 | $9.03 | 752 |
| 2010-03-09 | $10.00 | $10.00 | 3,204 |
| 2010-03-08 | $8.67 | $8.67 | 2,346 |
| 2010-03-05 | $9.67 | $9.67 | 1,155 |
| 2010-03-04 | $8.34 | $8.34 | 897 |
| 2010-03-03 | $8.66 | $8.66 | 141 |
| 2010-03-02 | $8.33 | $8.33 | 174 |
| 2010-03-01 | $8.67 | $8.67 | 3 |
| 2010-02-26 | $9.00 | $9.00 | 45 |
| 2010-02-25 | $8.33 | $8.33 | 186 |
| 2010-02-24 | $8.00 | $8.00 | 297 |
| 2010-02-23 | $8.33 | $8.33 | 2,110 |
| 2010-02-22 | $9.83 | $9.83 | 1,521 |
| 2010-02-19 | $9.00 | $9.00 | 60 |
| 2010-02-18 | $8.00 | $8.00 | 1,428 |
| 2010-02-17 | $8.33 | $8.33 | 75 |
| 2010-02-16 | $8.99 | $8.99 | 2,583 |
| 2010-02-12 | $9.66 | $9.66 | 33 |
| 2010-02-11 | $9.33 | $9.33 | 960 |
| 2010-02-10 | $8.33 | $8.33 | 739 |
| 2010-02-09 | $9.26 | $9.26 | 93 |
| 2010-02-08 | $9.33 | $9.33 | 0 |
| 2010-02-05 | $9.33 | $9.33 | 90 |
| 2010-02-04 | $9.00 | $9.00 | 60 |
| 2010-02-03 | $9.17 | $9.17 | 57 |
| 2010-02-02 | $9.00 | $9.00 | 154 |
| 2010-02-01 | $9.00 | $9.00 | 2,464 |
| 2010-01-29 | $9.34 | $9.34 | 2,588 |
| 2010-01-28 | $9.67 | $9.67 | 823 |
| 2010-01-27 | $10.00 | $10.00 | 177 |
| 2010-01-26 | $9.67 | $9.67 | 1,708 |
| 2010-01-25 | $9.68 | $9.68 | 399 |
| 2010-01-22 | $10.49 | $10.49 | 498 |
| 2010-01-21 | $10.00 | $10.00 | 3,073 |
| 2010-01-20 | $11.33 | $11.33 | 3,196 |
| 2010-01-19 | $9.00 | $9.00 | 3,567 |
| 2010-01-15 | $11.33 | $11.33 | 0 |
| 2010-01-14 | $11.33 | $11.33 | 168 |
| 2010-01-13 | $11.67 | $11.67 | 150 |
| 2010-01-12 | $11.66 | $11.66 | 135 |
| 2010-01-11 | $12.33 | $12.33 | 90 |
| 2010-01-08 | $11.67 | $11.67 | 48 |
| 2010-01-07 | $11.67 | $11.67 | 474 |
| 2010-01-06 | $12.00 | $12.00 | 342 |
| 2010-01-05 | $10.67 | $10.67 | 294 |
| 2010-01-04 | $12.00 | $12.00 | 123 |