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
- 2005-07-21 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 | $1.56 | $1.56 | 5,358 |
| 2010-12-30 | $1.80 | $1.80 | 333 |
| 2010-12-29 | $1.80 | $1.80 | 1,558 |
| 2010-12-28 | $1.68 | $1.68 | 7,708 |
| 2010-12-27 | $1.56 | $1.56 | 7,692 |
| 2010-12-23 | $1.92 | $1.92 | 3,708 |
| 2010-12-22 | $2.04 | $2.04 | 12,292 |
| 2010-12-21 | $2.40 | $2.40 | 833 |
| 2010-12-20 | $1.92 | $1.92 | 13,517 |
| 2010-12-17 | $1.56 | $1.56 | 3,125 |
| 2010-12-16 | $1.44 | $1.44 | 2,350 |
| 2010-12-15 | $1.56 | $1.56 | 12,050 |
| 2010-12-14 | $1.56 | $1.56 | 2,000 |
| 2010-12-13 | $1.68 | $1.68 | 875 |
| 2010-12-10 | $2.16 | $2.16 | 12,858 |
| 2010-12-09 | $1.80 | $1.80 | 8 |
| 2010-12-08 | $1.92 | $1.92 | 6,117 |
| 2010-12-07 | $1.56 | $1.56 | 3,317 |
| 2010-12-06 | $2.28 | $2.28 | 5,875 |
| 2010-12-03 | $1.92 | $1.92 | 12,500 |
| 2010-12-02 | $2.40 | $2.40 | 2,842 |
| 2010-12-01 | $3.00 | $3.00 | 3,892 |
| 2010-11-30 | $2.40 | $2.40 | 2,492 |
| 2010-11-29 | $2.64 | $2.64 | 7,708 |
| 2010-11-26 | $2.40 | $2.40 | 1,375 |
| 2010-11-24 | $2.52 | $2.52 | 1,375 |
| 2010-11-23 | $2.52 | $2.52 | 75 |
| 2010-11-22 | $2.52 | $2.52 | 833 |
| 2010-11-19 | $2.52 | $2.52 | 4,083 |
| 2010-11-18 | $2.52 | $2.52 | 108 |
| 2010-11-17 | $2.40 | $2.40 | 3,667 |
| 2010-11-16 | $2.64 | $2.64 | 0 |
| 2010-11-15 | $2.64 | $2.64 | 1,233 |
| 2010-11-12 | $2.64 | $2.64 | 2,683 |
| 2010-11-11 | $2.76 | $2.76 | 1,267 |
| 2010-11-10 | $2.76 | $2.76 | 2,558 |
| 2010-11-09 | $2.64 | $2.64 | 267 |
| 2010-11-08 | $2.64 | $2.64 | 833 |
| 2010-11-05 | $2.88 | $2.88 | 4,300 |
| 2010-11-04 | $3.00 | $3.00 | 2,917 |
| 2010-11-03 | $3.60 | $3.60 | 5,392 |
| 2010-11-02 | $3.60 | $3.60 | 5,700 |
| 2010-11-01 | $4.80 | $4.80 | 83 |
| 2010-10-29 | $4.68 | $4.68 | 0 |
| 2010-10-28 | $4.68 | $4.68 | 0 |
| 2010-10-27 | $4.68 | $4.68 | 5,000 |
| 2010-10-26 | $4.80 | $4.80 | 0 |
| 2010-10-25 | $4.80 | $4.80 | 83 |
| 2010-10-22 | $4.80 | $4.80 | 1,517 |
| 2010-10-21 | $4.56 | $4.56 | 500 |
| 2010-10-20 | $4.92 | $4.92 | 3,333 |
| 2010-10-19 | $4.32 | $4.32 | 417 |
| 2010-10-18 | $5.04 | $5.04 | 3,533 |
| 2010-10-15 | $4.20 | $4.20 | 2,483 |
| 2010-10-14 | $5.04 | $5.04 | 0 |
| 2010-10-13 | $5.04 | $5.04 | 750 |
| 2010-10-12 | $5.04 | $5.04 | 850 |
| 2010-10-11 | $4.32 | $4.32 | 1,333 |
| 2010-10-08 | $5.04 | $5.04 | 67 |
| 2010-10-07 | $5.04 | $5.04 | 750 |
| 2010-10-06 | $5.04 | $5.04 | 925 |
| 2010-10-05 | $5.04 | $5.04 | 1,208 |
| 2010-10-04 | $4.20 | $4.20 | 917 |
| 2010-10-01 | $5.04 | $5.04 | 5,917 |
| 2010-09-30 | $4.68 | $4.68 | 2,150 |
| 2010-09-29 | $4.56 | $4.56 | 9,658 |
| 2010-09-28 | $4.56 | $4.56 | 1,325 |
| 2010-09-27 | $4.68 | $4.68 | 4,925 |
| 2010-09-24 | $5.40 | $5.40 | 883 |
| 2010-09-23 | $5.40 | $5.40 | 875 |
| 2010-09-22 | $6.12 | $6.12 | 3,250 |
| 2010-09-21 | $6.36 | $6.36 | 267 |
| 2010-09-20 | $6.36 | $6.36 | 0 |
| 2010-09-17 | $6.36 | $6.36 | 4,600 |
| 2010-09-16 | $7.80 | $7.80 | 908 |
| 2010-09-15 | $7.56 | $7.56 | 667 |
| 2010-09-14 | $7.80 | $7.80 | 250 |
| 2010-09-13 | $7.80 | $7.80 | 5,817 |
| 2010-09-10 | $8.40 | $8.40 | 3,608 |
| 2010-09-09 | $8.16 | $8.16 | 783 |
| 2010-09-08 | $7.80 | $7.80 | 667 |
| 2010-09-07 | $7.80 | $7.80 | 10,192 |
| 2010-09-03 | $7.68 | $7.68 | 625 |
| 2010-09-02 | $7.68 | $7.68 | 1,375 |
| 2010-09-01 | $7.92 | $7.92 | 5,992 |
| 2010-08-31 | $7.08 | $7.08 | 10,417 |
| 2010-08-30 | $8.16 | $8.16 | 900 |
| 2010-08-27 | $9.00 | $9.00 | 408 |
| 2010-08-26 | $8.28 | $8.28 | 1,017 |
| 2010-08-25 | $8.16 | $8.16 | 4,958 |
| 2010-08-24 | $8.16 | $8.16 | 1,250 |
| 2010-08-23 | $8.16 | $8.16 | 6,683 |
| 2010-08-20 | $8.52 | $8.52 | 6,342 |
| 2010-08-19 | $8.76 | $8.76 | 13,175 |
| 2010-08-18 | $8.64 | $8.64 | 4,917 |
| 2010-08-17 | $8.16 | $8.16 | 4,208 |
| 2010-08-16 | $8.04 | $8.04 | 2,550 |
| 2010-08-13 | $8.16 | $8.16 | 3,833 |
| 2010-08-12 | $8.28 | $8.28 | 13,358 |
| 2010-08-11 | $8.28 | $8.28 | 167 |
| 2010-08-10 | $8.28 | $8.28 | 1,583 |
| 2010-08-09 | $7.68 | $7.68 | 4,983 |
| 2010-08-06 | $7.80 | $7.80 | 3,492 |
| 2010-08-05 | $7.80 | $7.80 | 258 |
| 2010-08-04 | $7.80 | $7.80 | 1,042 |
| 2010-08-03 | $7.92 | $7.92 | 700 |
| 2010-08-02 | $7.80 | $7.80 | 500 |
| 2010-07-30 | $7.56 | $7.56 | 2,575 |
| 2010-07-29 | $7.80 | $7.80 | 2,492 |
| 2010-07-28 | $7.80 | $7.80 | 0 |
| 2010-07-27 | $7.80 | $7.80 | 0 |
| 2010-07-26 | $7.80 | $7.80 | 2,367 |
| 2010-07-23 | $7.44 | $7.44 | 1,200 |
| 2010-07-22 | $7.80 | $7.80 | 150 |
| 2010-07-21 | $7.80 | $7.80 | 83 |
| 2010-07-20 | $7.44 | $7.44 | 675 |
| 2010-07-19 | $7.56 | $7.56 | 10,717 |
| 2010-07-16 | $7.80 | $7.80 | 833 |
| 2010-07-15 | $7.68 | $7.68 | 5,017 |
| 2010-07-14 | $7.20 | $7.20 | 83 |
| 2010-07-13 | $7.08 | $7.08 | 133 |
| 2010-07-12 | $7.20 | $7.20 | 183 |
| 2010-07-09 | $7.20 | $7.20 | 4,708 |
| 2010-07-08 | $7.44 | $7.44 | 2,408 |
| 2010-07-07 | $7.44 | $7.44 | 4,008 |
| 2010-07-06 | $7.80 | $7.80 | 2,025 |
| 2010-07-02 | $7.20 | $7.20 | 3,917 |
| 2010-07-01 | $6.96 | $6.96 | 4,950 |
| 2010-06-30 | $7.20 | $7.20 | 2,208 |
| 2010-06-29 | $7.20 | $7.20 | 4,225 |
| 2010-06-28 | $7.56 | $7.56 | 2,017 |
| 2010-06-25 | $7.20 | $7.20 | 1,433 |
| 2010-06-24 | $7.20 | $7.20 | 750 |
| 2010-06-23 | $6.60 | $6.60 | 17 |
| 2010-06-22 | $6.60 | $6.60 | 2,225 |
| 2010-06-21 | $6.48 | $6.48 | 825 |
| 2010-06-18 | $7.20 | $7.20 | 83 |
| 2010-06-17 | $7.20 | $7.20 | 1,642 |
| 2010-06-16 | $7.08 | $7.08 | 1,492 |
| 2010-06-15 | $7.20 | $7.20 | 167 |
| 2010-06-14 | $7.20 | $7.20 | 833 |
| 2010-06-11 | $7.20 | $7.20 | 200 |
| 2010-06-10 | $7.80 | $7.80 | 2,675 |
| 2010-06-09 | $7.56 | $7.56 | 325 |
| 2010-06-08 | $7.20 | $7.20 | 1,083 |
| 2010-06-07 | $7.80 | $7.80 | 1,725 |
| 2010-06-04 | $7.80 | $7.80 | 1,642 |
| 2010-06-03 | $7.56 | $7.56 | 6,692 |
| 2010-06-02 | $7.80 | $7.80 | 1,667 |
| 2010-06-01 | $8.40 | $8.40 | 1,458 |
| 2010-05-28 | $9.00 | $9.00 | 1,500 |
| 2010-05-27 | $8.40 | $8.40 | 483 |
| 2010-05-26 | $8.40 | $8.40 | 583 |
| 2010-05-25 | $7.20 | $7.20 | 575 |
| 2010-05-24 | $7.80 | $7.80 | 433 |
| 2010-05-21 | $7.20 | $7.20 | 0 |
| 2010-05-20 | $7.20 | $7.20 | 483 |
| 2010-05-19 | $9.00 | $9.00 | 983 |
| 2010-05-18 | $7.68 | $7.68 | 9,350 |
| 2010-05-17 | $7.56 | $7.56 | 6,650 |
| 2010-05-14 | $8.76 | $8.76 | 208 |
| 2010-05-13 | $8.40 | $8.40 | 2,908 |
| 2010-05-12 | $9.00 | $9.00 | 833 |
| 2010-05-11 | $7.92 | $7.92 | 492 |
| 2010-05-10 | $7.92 | $7.92 | 1,633 |
| 2010-05-07 | $8.52 | $8.52 | 1,942 |
| 2010-05-06 | $8.16 | $8.16 | 308 |
| 2010-05-05 | $8.40 | $8.40 | 175 |
| 2010-05-04 | $9.00 | $9.00 | 367 |
| 2010-05-03 | $8.52 | $8.52 | 1,692 |
| 2010-04-30 | $9.72 | $9.72 | 3,750 |
| 2010-04-29 | $9.60 | $9.60 | 5,292 |
| 2010-04-28 | $9.36 | $9.36 | 5,075 |
| 2010-04-27 | $9.12 | $9.12 | 5,808 |
| 2010-04-26 | $9.00 | $9.00 | 3,000 |
| 2010-04-23 | $9.00 | $9.00 | 13,683 |
| 2010-04-22 | $9.00 | $9.00 | 5,483 |
| 2010-04-21 | $9.00 | $9.00 | 2,417 |
| 2010-04-20 | $7.80 | $7.80 | 3,225 |
| 2010-04-19 | $8.40 | $8.40 | 358 |
| 2010-04-16 | $9.00 | $9.00 | 3,375 |
| 2010-04-15 | $8.40 | $8.40 | 1,367 |
| 2010-04-14 | $8.28 | $8.28 | 7,800 |
| 2010-04-13 | $8.16 | $8.16 | 4,217 |
| 2010-04-12 | $7.92 | $7.92 | 3,633 |
| 2010-04-09 | $7.20 | $7.20 | 5,217 |
| 2010-04-08 | $7.56 | $7.56 | 8,575 |
| 2010-04-07 | $8.28 | $8.28 | 2,583 |
| 2010-04-06 | $8.52 | $8.52 | 1,850 |
| 2010-04-05 | $9.00 | $9.00 | 3,625 |
| 2010-04-01 | $10.20 | $10.20 | 4,225 |
| 2010-03-31 | $9.84 | $9.84 | 3,275 |
| 2010-03-30 | $10.20 | $10.20 | 500 |
| 2010-03-29 | $10.32 | $10.32 | 1,683 |
| 2010-03-26 | $10.20 | $10.20 | 2,075 |
| 2010-03-25 | $10.20 | $10.20 | 2,083 |
| 2010-03-24 | $10.56 | $10.56 | 1,858 |
| 2010-03-23 | $10.56 | $10.56 | 8,875 |
| 2010-03-22 | $10.80 | $10.80 | 583 |
| 2010-03-19 | $10.80 | $10.80 | 817 |
| 2010-03-18 | $10.80 | $10.80 | 417 |
| 2010-03-17 | $10.56 | $10.56 | 1,250 |
| 2010-03-16 | $10.56 | $10.56 | 1,575 |
| 2010-03-15 | $10.80 | $10.80 | 1,392 |
| 2010-03-12 | $10.68 | $10.68 | 9,217 |
| 2010-03-11 | $10.80 | $10.80 | 2,550 |
| 2010-03-10 | $10.80 | $10.80 | 1,358 |
| 2010-03-09 | $10.92 | $10.92 | 4,792 |
| 2010-03-08 | $10.92 | $10.92 | 1,492 |
| 2010-03-05 | $10.80 | $10.80 | 4,458 |
| 2010-03-04 | $10.80 | $10.80 | 1,792 |
| 2010-03-03 | $10.80 | $10.80 | 833 |
| 2010-03-02 | $10.68 | $10.68 | 1,808 |
| 2010-03-01 | $10.80 | $10.80 | 792 |
| 2010-02-26 | $10.80 | $10.80 | 2,092 |
| 2010-02-25 | $10.80 | $10.80 | 917 |
| 2010-02-24 | $10.80 | $10.80 | 0 |
| 2010-02-23 | $10.80 | $10.80 | 2,475 |
| 2010-02-22 | $11.04 | $11.04 | 2,883 |
| 2010-02-19 | $11.04 | $11.04 | 300 |
| 2010-02-18 | $10.80 | $10.80 | 1,492 |
| 2010-02-17 | $10.80 | $10.80 | 708 |
| 2010-02-16 | $10.80 | $10.80 | 2,892 |
| 2010-02-12 | $11.40 | $11.40 | 4,333 |
| 2010-02-11 | $10.92 | $10.92 | 7,058 |
| 2010-02-10 | $10.92 | $10.92 | 1,000 |
| 2010-02-09 | $11.40 | $11.40 | 2,500 |
| 2010-02-08 | $11.40 | $11.40 | 3,583 |
| 2010-02-05 | $11.28 | $11.28 | 0 |
| 2010-02-04 | $11.28 | $11.28 | 917 |
| 2010-02-03 | $11.04 | $11.04 | 5,567 |
| 2010-02-02 | $11.52 | $11.52 | 3,242 |
| 2010-02-01 | $11.76 | $11.76 | 8,792 |
| 2010-01-29 | $11.88 | $11.88 | 2,558 |
| 2010-01-28 | $11.52 | $11.52 | 3,775 |
| 2010-01-27 | $11.52 | $11.52 | 558 |
| 2010-01-26 | $11.40 | $11.40 | 1,267 |
| 2010-01-25 | $11.40 | $11.40 | 5,617 |
| 2010-01-22 | $11.28 | $11.28 | 3,908 |
| 2010-01-21 | $10.68 | $10.68 | 1,158 |
| 2010-01-20 | $11.40 | $11.40 | 0 |
| 2010-01-19 | $11.40 | $11.40 | 2,292 |
| 2010-01-15 | $11.76 | $11.76 | 125 |
| 2010-01-14 | $10.92 | $10.92 | 625 |
| 2010-01-13 | $10.80 | $10.80 | 1,708 |
| 2010-01-12 | $10.80 | $10.80 | 383 |
| 2010-01-11 | $11.40 | $11.40 | 292 |
| 2010-01-08 | $11.40 | $11.40 | 1,608 |
| 2010-01-07 | $10.80 | $10.80 | 1,975 |
| 2010-01-06 | $10.44 | $10.44 | 3,575 |
| 2010-01-05 | $10.92 | $10.92 | 758 |
| 2010-01-04 | $11.52 | $11.52 | 67 |