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
- 2007-08-09 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 | $9.64 | $9.64 | 3,550 |
| 2010-12-30 | $9.75 | $9.75 | 2,100 |
| 2010-12-29 | $9.90 | $9.90 | 3,200 |
| 2010-12-28 | $9.90 | $9.90 | 5,200 |
| 2010-12-27 | $10.00 | $10.00 | 1,100 |
| 2010-12-23 | $9.81 | $9.81 | 1,500 |
| 2010-12-22 | $9.70 | $9.70 | 3,200 |
| 2010-12-21 | $9.17 | $9.17 | 3,500 |
| 2010-12-20 | $8.95 | $8.95 | 2,000 |
| 2010-12-17 | $8.60 | $8.60 | 3,120 |
| 2010-12-16 | $8.60 | $8.60 | 0 |
| 2010-12-15 | $8.60 | $8.60 | 2,762 |
| 2010-12-14 | $8.65 | $8.65 | 2,205 |
| 2010-12-13 | $8.63 | $8.63 | 3,505 |
| 2010-12-10 | $8.50 | $8.50 | 2,000 |
| 2010-12-09 | $8.40 | $8.40 | 2,000 |
| 2010-12-08 | $8.40 | $8.40 | 4,300 |
| 2010-12-07 | $8.40 | $8.40 | 2,800 |
| 2010-12-06 | $8.55 | $8.55 | 100 |
| 2010-12-03 | $8.70 | $8.70 | 100 |
| 2010-12-02 | $8.61 | $8.61 | 500 |
| 2010-12-01 | $8.30 | $8.30 | 1,000 |
| 2010-11-30 | $8.40 | $8.40 | 0 |
| 2010-11-29 | $8.40 | $8.40 | 200 |
| 2010-11-26 | $8.45 | $8.45 | 300 |
| 2010-11-24 | $8.55 | $8.55 | 500 |
| 2010-11-23 | $8.46 | $8.46 | 1,700 |
| 2010-11-22 | $8.55 | $8.55 | 0 |
| 2010-11-19 | $8.55 | $8.55 | 5,575 |
| 2010-11-18 | $8.65 | $8.65 | 4,222 |
| 2010-11-17 | $8.65 | $8.65 | 1,302 |
| 2010-11-16 | $8.69 | $8.69 | 2,298 |
| 2010-11-15 | $8.95 | $8.95 | 6,625 |
| 2010-11-12 | $8.95 | $8.95 | 6,900 |
| 2010-11-11 | $9.15 | $9.15 | 200 |
| 2010-11-10 | $9.20 | $9.20 | 2,572 |
| 2010-11-09 | $9.20 | $9.20 | 222 |
| 2010-11-08 | $9.20 | $9.20 | 1,374 |
| 2010-11-05 | $9.20 | $9.20 | 799 |
| 2010-11-04 | $9.20 | $9.20 | 5,950 |
| 2010-11-03 | $8.90 | $8.90 | 2,700 |
| 2010-11-02 | $9.00 | $9.00 | 4,300 |
| 2010-11-01 | $8.87 | $8.87 | 600 |
| 2010-10-29 | $8.94 | $8.94 | 0 |
| 2010-10-28 | $8.94 | $8.94 | 1,245 |
| 2010-10-27 | $8.74 | $8.74 | 300 |
| 2010-10-26 | $8.54 | $8.54 | 4,422 |
| 2010-10-25 | $8.54 | $8.54 | 10,833 |
| 2010-10-22 | $8.25 | $8.25 | 4,950 |
| 2010-10-21 | $8.45 | $8.45 | 5,245 |
| 2010-10-20 | $8.09 | $8.09 | 100 |
| 2010-10-19 | $7.83 | $7.83 | 4,000 |
| 2010-10-18 | $7.95 | $7.95 | 1,000 |
| 2010-10-15 | $7.85 | $7.85 | 1,000 |
| 2010-10-14 | $8.14 | $8.14 | 3,475 |
| 2010-10-13 | $8.20 | $8.20 | 4,000 |
| 2010-10-12 | $7.97 | $7.97 | 2,100 |
| 2010-10-11 | $7.95 | $7.95 | 2,326 |
| 2010-10-08 | $8.10 | $8.10 | 2,600 |
| 2010-10-07 | $8.06 | $8.06 | 3,300 |
| 2010-10-06 | $8.12 | $8.12 | 3,200 |
| 2010-10-05 | $7.80 | $7.80 | 4,430 |
| 2010-10-04 | $7.85 | $7.85 | 1,200 |
| 2010-10-01 | $8.00 | $8.00 | 3,400 |
| 2010-09-30 | $7.90 | $7.90 | 1,900 |
| 2010-09-29 | $7.66 | $7.66 | 1,280 |
| 2010-09-28 | $7.66 | $7.66 | 4,880 |
| 2010-09-27 | $7.85 | $7.85 | 2,900 |
| 2010-09-24 | $8.00 | $8.00 | 2,000 |
| 2010-09-23 | $7.77 | $7.77 | 0 |
| 2010-09-22 | $7.77 | $7.77 | 1,100 |
| 2010-09-21 | $7.75 | $7.75 | 3,000 |
| 2010-09-20 | $7.75 | $7.75 | 3,200 |
| 2010-09-17 | $7.38 | $7.38 | 636 |
| 2010-09-16 | $7.36 | $7.36 | 4,364 |
| 2010-09-15 | $7.13 | $7.13 | 1,900 |
| 2010-09-14 | $7.20 | $7.20 | 4,100 |
| 2010-09-13 | $7.20 | $7.20 | 3,800 |
| 2010-09-10 | $7.25 | $7.25 | 2,900 |
| 2010-09-09 | $7.25 | $7.25 | 3,150 |
| 2010-09-08 | $7.18 | $7.18 | 4,900 |
| 2010-09-07 | $7.07 | $7.07 | 1,900 |
| 2010-09-03 | $7.10 | $7.10 | 2,900 |
| 2010-09-02 | $7.05 | $7.05 | 0 |
| 2010-09-01 | $7.05 | $7.05 | 2,400 |
| 2010-08-31 | $7.00 | $7.00 | 600 |
| 2010-08-30 | $7.15 | $7.15 | 3,500 |
| 2010-08-27 | $7.00 | $7.00 | 2,222 |
| 2010-08-26 | $7.00 | $7.00 | 2,720 |
| 2010-08-25 | $6.96 | $6.96 | 400 |
| 2010-08-24 | $6.90 | $6.90 | 4,264 |
| 2010-08-23 | $7.10 | $7.10 | 1,300 |
| 2010-08-20 | $7.00 | $7.00 | 732 |
| 2010-08-19 | $7.03 | $7.03 | 1,100 |
| 2010-08-18 | $7.07 | $7.07 | 300 |
| 2010-08-17 | $7.16 | $7.16 | 800 |
| 2010-08-16 | $7.39 | $7.39 | 2,780 |
| 2010-08-13 | $7.39 | $7.39 | 634 |
| 2010-08-12 | $7.38 | $7.38 | 100 |
| 2010-08-11 | $7.40 | $7.40 | 0 |
| 2010-08-10 | $7.40 | $7.40 | 2,800 |
| 2010-08-09 | $7.50 | $7.50 | 1,940 |
| 2010-08-06 | $7.35 | $7.35 | 800 |
| 2010-08-05 | $7.42 | $7.42 | 140 |
| 2010-08-04 | $7.35 | $7.35 | 1,700 |
| 2010-08-03 | $7.40 | $7.40 | 1,000 |
| 2010-08-02 | $7.50 | $7.50 | 1,370 |
| 2010-07-30 | $7.50 | $7.50 | 4,025 |
| 2010-07-29 | $7.46 | $7.46 | 10,433 |
| 2010-07-28 | $7.14 | $7.14 | 300 |
| 2010-07-27 | $7.29 | $7.29 | 2,500 |
| 2010-07-26 | $7.75 | $7.75 | 0 |
| 2010-07-23 | $7.75 | $7.75 | 0 |
| 2010-07-22 | $7.75 | $7.75 | 0 |
| 2010-07-21 | $7.75 | $7.75 | 100 |
| 2010-07-20 | $7.75 | $7.75 | 0 |
| 2010-07-19 | $7.75 | $7.75 | 800 |
| 2010-07-16 | $7.75 | $7.75 | 0 |
| 2010-07-15 | $7.75 | $7.75 | 4,200 |
| 2010-07-14 | $7.90 | $7.90 | 100 |
| 2010-07-13 | $7.85 | $7.85 | 1,535 |
| 2010-07-12 | $8.00 | $8.00 | 1,000 |
| 2010-07-09 | $7.76 | $7.76 | 375 |
| 2010-07-08 | $7.85 | $7.85 | 100 |
| 2010-07-07 | $7.70 | $7.70 | 1,000 |
| 2010-07-06 | $7.65 | $7.65 | 1,800 |
| 2010-07-02 | $7.35 | $7.35 | 800 |
| 2010-07-01 | $7.37 | $7.37 | 0 |
| 2010-06-30 | $7.37 | $7.37 | 100 |
| 2010-06-29 | $7.61 | $7.61 | 100 |
| 2010-06-28 | $7.50 | $7.50 | 100 |
| 2010-06-25 | $7.51 | $7.51 | 1,000 |
| 2010-06-24 | $7.65 | $7.65 | 100 |
| 2010-06-23 | $7.80 | $7.80 | 900 |
| 2010-06-22 | $7.51 | $7.51 | 100 |
| 2010-06-21 | $7.71 | $7.71 | 400 |
| 2010-06-18 | $7.83 | $7.83 | 2,200 |
| 2010-06-17 | $7.41 | $7.41 | 500 |
| 2010-06-16 | $7.55 | $7.55 | 1,900 |
| 2010-06-15 | $7.50 | $7.50 | 200 |
| 2010-06-14 | $7.80 | $7.80 | 300 |
| 2010-06-11 | $7.53 | $7.53 | 7,900 |
| 2010-06-10 | $7.30 | $7.30 | 4,125 |
| 2010-06-09 | $6.75 | $6.75 | 200 |
| 2010-06-08 | $6.70 | $6.70 | 200 |
| 2010-06-07 | $6.70 | $6.70 | 700 |
| 2010-06-04 | $6.61 | $6.61 | 100 |
| 2010-06-03 | $6.87 | $6.87 | 1,420 |
| 2010-06-02 | $6.65 | $6.65 | 1,500 |
| 2010-06-01 | $6.80 | $6.80 | 200 |
| 2010-05-28 | $6.74 | $6.74 | 0 |
| 2010-05-27 | $6.74 | $6.74 | 0 |
| 2010-05-26 | $6.74 | $6.74 | 500 |
| 2010-05-25 | $6.40 | $6.40 | 6,300 |
| 2010-05-24 | $6.97 | $6.97 | 1,500 |
| 2010-05-21 | $6.80 | $6.80 | 100 |
| 2010-05-20 | $6.54 | $6.53 | 1,410 |
| 2010-05-19 | $6.81 | $6.81 | 0 |
| 2010-05-18 | $6.81 | $6.81 | 500 |
| 2010-05-17 | $6.81 | $6.81 | 900 |
| 2010-05-14 | $7.13 | $7.13 | 7,099 |
| 2010-05-13 | $7.15 | $7.15 | 18,389 |
| 2010-05-12 | $7.50 | $7.50 | 1,100 |
| 2010-05-11 | $7.51 | $7.51 | 1,000 |
| 2010-05-10 | $7.76 | $7.76 | 5,068 |
| 2010-05-07 | $7.05 | $7.05 | 500 |
| 2010-05-06 | $7.30 | $7.30 | 2,400 |
| 2010-05-05 | $7.60 | $7.60 | 1,200 |
| 2010-05-04 | $8.23 | $8.23 | 550 |
| 2010-05-03 | $8.45 | $8.45 | 2,650 |
| 2010-04-30 | $8.61 | $8.61 | 300 |
| 2010-04-29 | $8.80 | $8.80 | 6,500 |
| 2010-04-28 | $9.00 | $9.00 | 3,200 |
| 2010-04-27 | $8.86 | $8.86 | 10,700 |
| 2010-04-26 | $8.75 | $8.75 | 11,900 |
| 2010-04-23 | $8.85 | $8.85 | 12,453 |
| 2010-04-22 | $9.63 | $9.63 | 2,100 |
| 2010-04-21 | $9.65 | $9.65 | 0 |
| 2010-04-20 | $9.65 | $9.65 | 14,902 |
| 2010-04-19 | $9.75 | $9.75 | 1,100 |
| 2010-04-16 | $9.75 | $9.75 | 4,940 |
| 2010-04-15 | $9.53 | $9.53 | 4,250 |
| 2010-04-14 | $9.50 | $9.50 | 3,600 |
| 2010-04-13 | $9.42 | $9.42 | 3,700 |
| 2010-04-12 | $8.84 | $8.84 | 2,350 |
| 2010-04-09 | $8.65 | $8.65 | 1,600 |
| 2010-04-08 | $8.47 | $8.47 | 4,300 |
| 2010-04-07 | $7.95 | $7.95 | 5,866 |
| 2010-04-06 | $7.98 | $7.98 | 2,100 |
| 2010-04-05 | $8.04 | $8.04 | 4,531 |
| 2010-04-01 | $7.63 | $7.63 | 800 |
| 2010-03-31 | $7.14 | $7.14 | 1,900 |
| 2010-03-30 | $7.19 | $7.19 | 200 |
| 2010-03-29 | $7.19 | $7.19 | 2,100 |
| 2010-03-26 | $7.19 | $7.19 | 1,000 |
| 2010-03-25 | $7.05 | $7.05 | 0 |
| 2010-03-24 | $7.05 | $7.05 | 200 |
| 2010-03-23 | $7.05 | $7.05 | 1,900 |
| 2010-03-22 | $7.10 | $7.10 | 2,800 |
| 2010-03-19 | $7.07 | $7.07 | 100 |
| 2010-03-18 | $7.05 | $7.05 | 100 |
| 2010-03-17 | $7.16 | $7.16 | 4,480 |
| 2010-03-16 | $6.80 | $6.80 | 1,060 |
| 2010-03-15 | $6.40 | $6.40 | 0 |
| 2010-03-12 | $6.40 | $6.40 | 500 |
| 2010-03-11 | $6.30 | $6.30 | 1,585 |
| 2010-03-10 | $6.18 | $6.18 | 2,390 |
| 2010-03-09 | $5.81 | $5.81 | 300 |
| 2010-03-08 | $5.83 | $5.83 | 100 |
| 2010-03-05 | $5.95 | $5.95 | 0 |
| 2010-03-04 | $5.95 | $5.95 | 0 |
| 2010-03-03 | $5.95 | $5.95 | 100 |
| 2010-03-02 | $5.90 | $5.90 | 400 |
| 2010-03-01 | $5.67 | $5.67 | 1,400 |
| 2010-02-26 | $5.54 | $5.54 | 499 |
| 2010-02-25 | $5.45 | $5.45 | 29,850 |
| 2010-02-24 | $5.75 | $5.75 | 400 |
| 2010-02-23 | $5.99 | $5.99 | 0 |
| 2010-02-22 | $5.99 | $5.99 | 100 |
| 2010-02-19 | $5.83 | $5.83 | 1,900 |
| 2010-02-18 | $5.74 | $5.74 | 200 |
| 2010-02-17 | $5.60 | $5.60 | 6,470 |
| 2010-02-16 | $5.65 | $5.65 | 4,400 |
| 2010-02-12 | $5.50 | $5.50 | 5,900 |
| 2010-02-11 | $5.90 | $5.90 | 9,030 |
| 2010-02-10 | $6.20 | $6.20 | 1,400 |
| 2010-02-09 | $6.36 | $6.36 | 0 |
| 2010-02-08 | $6.36 | $6.36 | 200 |
| 2010-02-05 | $6.23 | $6.23 | 0 |
| 2010-02-04 | $6.23 | $6.23 | 0 |
| 2010-02-03 | $6.23 | $6.23 | 400 |
| 2010-02-02 | $6.39 | $6.39 | 1,100 |
| 2010-02-01 | $6.30 | $6.30 | 500 |
| 2010-01-29 | $6.28 | $6.28 | 1,600 |
| 2010-01-28 | $6.23 | $6.23 | 0 |
| 2010-01-27 | $6.23 | $6.23 | 0 |
| 2010-01-26 | $6.23 | $6.23 | 1,800 |
| 2010-01-25 | $6.28 | $6.28 | 700 |
| 2010-01-22 | $6.25 | $6.25 | 300 |
| 2010-01-21 | $6.35 | $6.35 | 1,500 |
| 2010-01-20 | $6.31 | $6.31 | 1,200 |
| 2010-01-19 | $6.45 | $6.45 | 2,355 |
| 2010-01-15 | $6.38 | $6.38 | 1,440 |
| 2010-01-14 | $6.40 | $6.40 | 3,240 |
| 2010-01-13 | $6.60 | $6.60 | 1,000 |
| 2010-01-12 | $6.34 | $6.34 | 4,800 |
| 2010-01-11 | $6.78 | $6.78 | 2,400 |
| 2010-01-08 | $6.80 | $6.80 | 13,250 |
| 2010-01-07 | $6.76 | $6.76 | 0 |
| 2010-01-06 | $6.76 | $6.76 | 800 |
| 2010-01-05 | $6.31 | $6.31 | 900 |
| 2010-01-04 | $6.76 | $6.76 | 1,400 |