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
- 2010-03-18 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 | $8.54 | $8.54 | 12,600 |
| 2010-12-30 | $8.33 | $8.33 | 7,000 |
| 2010-12-29 | $8.45 | $8.45 | 200 |
| 2010-12-28 | $7.84 | $7.84 | 0 |
| 2010-12-27 | $7.84 | $7.84 | 0 |
| 2010-12-23 | $7.84 | $7.84 | 0 |
| 2010-12-22 | $7.84 | $7.84 | 0 |
| 2010-12-21 | $7.84 | $7.84 | 5,600 |
| 2010-12-20 | $7.89 | $7.89 | 200 |
| 2010-12-17 | $7.98 | $7.98 | 0 |
| 2010-12-16 | $7.98 | $7.98 | 0 |
| 2010-12-15 | $7.98 | $7.98 | 0 |
| 2010-12-14 | $7.98 | $7.98 | 5,000 |
| 2010-12-13 | $7.95 | $7.95 | 10,900 |
| 2010-12-10 | $7.91 | $7.91 | 0 |
| 2010-12-09 | $7.91 | $7.91 | 12,100 |
| 2010-12-08 | $8.22 | $8.22 | 100 |
| 2010-12-07 | $8.12 | $8.12 | 200 |
| 2010-12-06 | $7.15 | $7.15 | 0 |
| 2010-12-03 | $7.15 | $7.15 | 0 |
| 2010-12-02 | $7.15 | $7.15 | 0 |
| 2010-12-01 | $7.15 | $7.15 | 0 |
| 2010-11-30 | $7.15 | $7.15 | 0 |
| 2010-11-29 | $7.15 | $7.15 | 0 |
| 2010-11-26 | $7.15 | $7.15 | 0 |
| 2010-11-24 | $7.15 | $7.15 | 7,000 |
| 2010-11-23 | $6.86 | $6.86 | 3,000 |
| 2010-11-22 | $7.01 | $7.01 | 8,000 |
| 2010-11-19 | $7.01 | $7.01 | 16,500 |
| 2010-11-18 | $6.65 | $6.65 | 1,500 |
| 2010-11-17 | $6.74 | $6.74 | 2,000 |
| 2010-11-16 | $6.45 | $6.45 | 6,400 |
| 2010-11-15 | $6.42 | $6.42 | 24,000 |
| 2010-11-12 | $6.43 | $6.43 | 1,500 |
| 2010-11-11 | $6.82 | $6.82 | 0 |
| 2010-11-10 | $6.82 | $6.82 | 0 |
| 2010-11-09 | $6.82 | $6.82 | 0 |
| 2010-11-08 | $6.82 | $6.82 | 8,100 |
| 2010-11-05 | $7.05 | $7.05 | 0 |
| 2010-11-04 | $7.05 | $7.05 | 1,000 |
| 2010-11-03 | $6.69 | $6.69 | 0 |
| 2010-11-02 | $6.69 | $6.69 | 0 |
| 2010-11-01 | $6.69 | $6.69 | 0 |
| 2010-10-29 | $6.69 | $6.69 | 8,500 |
| 2010-10-28 | $5.86 | $5.86 | 0 |
| 2010-10-27 | $5.86 | $5.86 | 500 |
| 2010-10-26 | $6.01 | $6.01 | 500 |
| 2010-10-25 | $5.91 | $5.91 | 0 |
| 2010-10-22 | $5.91 | $5.91 | 0 |
| 2010-10-21 | $5.91 | $5.91 | 0 |
| 2010-10-20 | $5.91 | $5.91 | 900 |
| 2010-10-19 | $5.88 | $5.88 | 0 |
| 2010-10-18 | $5.88 | $5.88 | 0 |
| 2010-10-15 | $5.88 | $5.88 | 600 |
| 2010-10-14 | $5.89 | $5.89 | 0 |
| 2010-10-13 | $5.89 | $5.89 | 0 |
| 2010-10-12 | $5.89 | $5.89 | 0 |
| 2010-10-11 | $5.89 | $5.89 | 0 |
| 2010-10-08 | $5.89 | $5.89 | 600 |
| 2010-10-07 | $6.10 | $6.10 | 0 |
| 2010-10-06 | $6.10 | $6.10 | 0 |
| 2010-10-05 | $6.10 | $6.10 | 300 |
| 2010-10-04 | $5.95 | $5.95 | 0 |
| 2010-10-01 | $5.95 | $5.95 | 0 |
| 2010-09-30 | $5.95 | $5.95 | 0 |
| 2010-09-29 | $5.95 | $5.95 | 0 |
| 2010-09-28 | $5.95 | $5.95 | 0 |
| 2010-09-27 | $5.95 | $5.95 | 0 |
| 2010-09-24 | $5.95 | $5.95 | 0 |
| 2010-09-23 | $5.95 | $5.95 | 1,600 |
| 2010-09-22 | $5.92 | $5.92 | 0 |
| 2010-09-21 | $5.92 | $5.92 | 0 |
| 2010-09-20 | $5.92 | $5.92 | 500 |
| 2010-09-17 | $5.90 | $5.90 | 0 |
| 2010-09-16 | $5.90 | $5.90 | 0 |
| 2010-09-15 | $5.90 | $5.90 | 1,500 |
| 2010-09-14 | $5.93 | $5.93 | 1,200 |
| 2010-09-13 | $5.70 | $5.70 | 0 |
| 2010-09-10 | $5.70 | $5.70 | 0 |
| 2010-09-09 | $5.70 | $5.70 | 0 |
| 2010-09-08 | $5.70 | $5.70 | 0 |
| 2010-09-07 | $5.70 | $5.70 | 3,700 |
| 2010-09-03 | $5.49 | $5.49 | 0 |
| 2010-09-02 | $5.49 | $5.49 | 0 |
| 2010-09-01 | $5.49 | $5.49 | 2,100 |
| 2010-08-31 | $5.21 | $5.21 | 0 |
| 2010-08-30 | $5.21 | $5.21 | 50,200 |
| 2010-08-27 | $5.19 | $5.19 | 0 |
| 2010-08-26 | $5.19 | $5.19 | 500 |
| 2010-08-25 | $5.69 | $5.69 | 0 |
| 2010-08-24 | $5.69 | $5.69 | 0 |
| 2010-08-23 | $5.69 | $5.69 | 0 |
| 2010-08-20 | $5.69 | $5.69 | 0 |
| 2010-08-19 | $5.69 | $5.69 | 0 |
| 2010-08-18 | $5.69 | $5.69 | 6,700 |
| 2010-08-17 | $5.21 | $5.21 | 0 |
| 2010-08-16 | $5.21 | $5.21 | 0 |
| 2010-08-13 | $5.21 | $5.21 | 0 |
| 2010-08-12 | $5.21 | $5.21 | 0 |
| 2010-08-11 | $5.21 | $5.21 | 7,000 |
| 2010-08-10 | $5.30 | $5.30 | 900 |
| 2010-08-09 | $5.40 | $5.40 | 2,000 |
| 2010-08-06 | $5.57 | $5.57 | 1,000 |
| 2010-08-05 | $5.58 | $5.58 | 0 |
| 2010-08-04 | $5.58 | $5.58 | 1,100 |
| 2010-08-03 | $5.57 | $5.57 | 100 |
| 2010-08-02 | $5.58 | $5.58 | 0 |
| 2010-07-30 | $5.58 | $5.58 | 1,300 |
| 2010-07-29 | $4.92 | $4.92 | 0 |
| 2010-07-28 | $4.92 | $4.92 | 0 |
| 2010-07-27 | $4.92 | $4.92 | 0 |
| 2010-07-26 | $4.92 | $4.92 | 0 |
| 2010-07-23 | $4.92 | $4.92 | 2,000 |
| 2010-07-22 | $4.56 | $4.56 | 0 |
| 2010-07-21 | $4.56 | $4.56 | 0 |
| 2010-07-20 | $4.56 | $4.56 | 0 |
| 2010-07-19 | $4.56 | $4.56 | 0 |
| 2010-07-16 | $4.56 | $4.56 | 0 |
| 2010-07-15 | $4.56 | $4.56 | 0 |
| 2010-07-14 | $4.56 | $4.56 | 0 |
| 2010-07-13 | $4.56 | $4.56 | 0 |
| 2010-07-12 | $4.56 | $4.56 | 0 |
| 2010-07-09 | $4.56 | $4.56 | 7,000 |
| 2010-07-08 | $4.27 | $4.27 | 7,100 |
| 2010-07-07 | $3.85 | $3.85 | 1,000 |
| 2010-07-06 | $3.92 | $3.92 | 0 |
| 2010-07-02 | $3.92 | $3.92 | 1,000 |
| 2010-07-01 | $4.47 | $4.47 | 0 |
| 2010-06-30 | $4.47 | $4.47 | 0 |
| 2010-06-29 | $4.47 | $4.47 | 0 |
| 2010-06-28 | $4.47 | $4.47 | 0 |
| 2010-06-25 | $4.47 | $4.47 | 0 |
| 2010-06-24 | $4.47 | $4.47 | 0 |
| 2010-06-23 | $4.47 | $4.47 | 0 |
| 2010-06-22 | $4.47 | $4.47 | 1,200 |
| 2010-06-21 | $4.57 | $4.57 | 0 |
| 2010-06-18 | $4.57 | $4.57 | 0 |
| 2010-06-17 | $4.57 | $4.57 | 0 |
| 2010-06-16 | $4.57 | $4.57 | 0 |
| 2010-06-15 | $4.57 | $4.57 | 2,000 |
| 2010-06-14 | $3.79 | $3.79 | 0 |
| 2010-06-11 | $3.79 | $3.79 | 0 |
| 2010-06-10 | $3.79 | $3.79 | 0 |
| 2010-06-09 | $3.79 | $3.79 | 25,000 |
| 2010-06-08 | $4.29 | $4.29 | 0 |
| 2010-06-07 | $4.29 | $4.29 | 0 |
| 2010-06-04 | $4.29 | $4.29 | 0 |
| 2010-06-03 | $4.29 | $4.29 | 0 |
| 2010-06-02 | $4.29 | $4.29 | 0 |
| 2010-06-01 | $4.29 | $4.29 | 0 |
| 2010-05-28 | $4.29 | $4.29 | 2,000 |
| 2010-05-27 | $3.87 | $3.87 | 0 |
| 2010-05-26 | $3.87 | $3.87 | 0 |
| 2010-05-25 | $3.87 | $3.87 | 0 |
| 2010-05-24 | $3.87 | $3.87 | 0 |
| 2010-05-21 | $3.87 | $3.87 | 0 |
| 2010-05-20 | $3.87 | $3.87 | 0 |
| 2010-05-19 | $3.87 | $3.87 | 500 |
| 2010-05-18 | $4.32 | $4.32 | 0 |
| 2010-05-17 | $4.32 | $4.32 | 0 |
| 2010-05-14 | $4.32 | $4.32 | 0 |
| 2010-05-13 | $4.32 | $4.32 | 0 |
| 2010-05-12 | $4.32 | $4.32 | 0 |
| 2010-05-11 | $4.32 | $4.32 | 0 |
| 2010-05-10 | $4.32 | $4.32 | 0 |
| 2010-05-07 | $4.32 | $4.32 | 3,000 |
| 2010-05-06 | $4.91 | $4.91 | 0 |
| 2010-05-05 | $4.91 | $4.91 | 0 |
| 2010-05-04 | $4.91 | $4.91 | 0 |
| 2010-05-03 | $4.91 | $4.91 | 0 |
| 2010-04-30 | $4.91 | $4.91 | 0 |
| 2010-04-29 | $4.91 | $4.91 | 0 |
| 2010-04-28 | $4.91 | $4.91 | 0 |
| 2010-04-27 | $4.91 | $4.91 | 1,000 |
| 2010-04-26 | $5.04 | $5.04 | 100 |
| 2010-04-23 | $4.95 | $4.95 | 500 |
| 2010-04-22 | $5.16 | $5.16 | 0 |
| 2010-04-21 | $5.16 | $5.16 | 0 |
| 2010-04-20 | $5.16 | $5.16 | 0 |
| 2010-04-19 | $5.16 | $5.16 | 500 |
| 2010-04-16 | $5.47 | $5.47 | 0 |
| 2010-04-15 | $5.47 | $5.47 | 14,000 |
| 2010-04-14 | $5.39 | $5.39 | 0 |
| 2010-04-13 | $5.39 | $5.39 | 0 |
| 2010-04-12 | $5.39 | $5.39 | 1,900 |
| 2010-04-09 | $5.69 | $5.69 | 1,000 |
| 2010-04-08 | $5.09 | $5.09 | 6,000 |
| 2010-04-07 | $4.85 | $4.85 | 0 |
| 2010-04-06 | $4.85 | $4.85 | 0 |
| 2010-04-05 | $4.85 | $4.85 | 1,800 |
| 2010-04-01 | $4.74 | $4.74 | 0 |
| 2010-03-31 | $4.74 | $4.74 | 6,000 |
| 2010-03-30 | $4.52 | $4.52 | 0 |
| 2010-03-29 | $4.52 | $4.52 | 2,600 |
| 2010-03-26 | $4.61 | $4.61 | 0 |
| 2010-03-25 | $4.61 | $4.61 | 5,000 |
| 2010-03-24 | $4.55 | $4.55 | 1,500 |
| 2010-03-23 | $4.70 | $4.70 | 70,400 |
| 2010-03-22 | $4.65 | $4.65 | 1,000 |
| 2010-03-19 | $4.73 | $4.73 | 4,400 |
| 2010-03-18 | $4.55 | $4.55 | 2,500 |