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
- 2009-02-13 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 | $6.47 | $6.47 | 6,440 |
| 2010-12-30 | $6.36 | $6.36 | 891 |
| 2010-12-29 | $6.47 | $6.47 | 1,652 |
| 2010-12-28 | $6.57 | $6.57 | 566 |
| 2010-12-27 | $6.57 | $6.57 | 1,995 |
| 2010-12-23 | $6.57 | $6.57 | 1,884 |
| 2010-12-22 | $6.57 | $6.57 | 492 |
| 2010-12-21 | $6.57 | $6.57 | 826 |
| 2010-12-20 | $6.47 | $6.47 | 1,578 |
| 2010-12-17 | $6.25 | $6.25 | 975,523 |
| 2010-12-16 | $6.57 | $6.57 | 928,715 |
| 2010-12-15 | $6.57 | $6.57 | 1,522 |
| 2010-12-14 | $6.79 | $6.79 | 1,865 |
| 2010-12-13 | $7.00 | $7.00 | 306 |
| 2010-12-10 | $7.11 | $7.11 | 798 |
| 2010-12-09 | $7.00 | $7.00 | 2,339 |
| 2010-12-08 | $6.79 | $6.79 | 492 |
| 2010-12-07 | $6.79 | $6.79 | 1,902 |
| 2010-12-06 | $7.11 | $7.11 | 1,373 |
| 2010-12-03 | $6.79 | $6.79 | 1,522 |
| 2010-12-02 | $6.79 | $6.79 | 2,942 |
| 2010-12-01 | $6.57 | $6.57 | 900 |
| 2010-11-30 | $6.14 | $6.14 | 74 |
| 2010-11-29 | $6.36 | $6.36 | 6,088 |
| 2010-11-26 | $6.57 | $6.57 | 288 |
| 2010-11-24 | $7.00 | $7.00 | 1,206 |
| 2010-11-23 | $6.68 | $6.68 | 1,346 |
| 2010-11-22 | $6.68 | $6.68 | 3,118 |
| 2010-11-19 | $7.33 | $7.33 | 603 |
| 2010-11-18 | $7.33 | $7.33 | 956 |
| 2010-11-17 | $6.90 | $6.90 | 956 |
| 2010-11-16 | $7.11 | $7.11 | 724 |
| 2010-11-15 | $7.11 | $7.11 | 1,847 |
| 2010-11-12 | $7.11 | $7.11 | 1,865 |
| 2010-11-11 | $7.33 | $7.33 | 538 |
| 2010-11-10 | $7.22 | $7.22 | 1,318 |
| 2010-11-09 | $7.33 | $7.33 | 5,744 |
| 2010-11-08 | $7.44 | $7.44 | 1,355 |
| 2010-11-05 | $7.65 | $7.65 | 2,988 |
| 2010-11-04 | $7.97 | $7.97 | 2,283 |
| 2010-11-03 | $7.65 | $7.65 | 0 |
| 2010-11-02 | $7.65 | $7.65 | 0 |
| 2010-11-01 | $7.65 | $7.65 | 2,682 |
| 2010-10-29 | $7.76 | $7.76 | 1,438 |
| 2010-10-28 | $7.54 | $7.54 | 761 |
| 2010-10-27 | $7.54 | $7.54 | 278 |
| 2010-10-26 | $7.54 | $7.54 | 5,095 |
| 2010-10-25 | $7.76 | $7.76 | 5,113 |
| 2010-10-22 | $7.97 | $7.97 | 835 |
| 2010-10-21 | $7.54 | $7.54 | 659 |
| 2010-10-20 | $7.65 | $7.65 | 548 |
| 2010-10-19 | $7.76 | $7.76 | 3,304 |
| 2010-10-18 | $7.76 | $7.76 | 0 |
| 2010-10-15 | $7.76 | $7.76 | 520 |
| 2010-10-14 | $7.76 | $7.76 | 1,244 |
| 2010-10-13 | $7.87 | $7.87 | 65 |
| 2010-10-12 | $7.87 | $7.87 | 659 |
| 2010-10-11 | $7.97 | $7.97 | 622 |
| 2010-10-08 | $7.97 | $7.97 | 418 |
| 2010-10-07 | $7.97 | $7.97 | 1,540 |
| 2010-10-06 | $8.19 | $8.19 | 993 |
| 2010-10-05 | $8.19 | $8.19 | 2,125 |
| 2010-10-04 | $7.97 | $7.97 | 111 |
| 2010-10-01 | $7.87 | $7.87 | 102 |
| 2010-09-30 | $7.97 | $7.97 | 28 |
| 2010-09-29 | $7.97 | $7.97 | 371 |
| 2010-09-28 | $7.87 | $7.87 | 148 |
| 2010-09-27 | $8.08 | $8.08 | 130 |
| 2010-09-24 | $8.19 | $8.19 | 789 |
| 2010-09-23 | $7.76 | $7.76 | 0 |
| 2010-09-22 | $7.76 | $7.76 | 3,693 |
| 2010-09-21 | $8.19 | $8.19 | 362 |
| 2010-09-20 | $7.97 | $7.97 | 445 |
| 2010-09-17 | $7.87 | $7.87 | 19 |
| 2010-09-16 | $7.97 | $7.97 | 2,496 |
| 2010-09-15 | $8.41 | $8.41 | 1,067 |
| 2010-09-14 | $8.19 | $8.19 | 510 |
| 2010-09-13 | $8.08 | $8.08 | 56 |
| 2010-09-10 | $7.87 | $7.87 | 1,977 |
| 2010-09-09 | $7.87 | $7.87 | 418 |
| 2010-09-08 | $7.44 | $7.44 | 817 |
| 2010-09-07 | $7.65 | $7.65 | 1,513 |
| 2010-09-03 | $7.54 | $7.54 | 399 |
| 2010-09-02 | $7.54 | $7.54 | 650 |
| 2010-09-01 | $7.33 | $7.33 | 46 |
| 2010-08-31 | $7.11 | $7.11 | 150,605 |
| 2010-08-30 | $7.11 | $7.11 | 334 |
| 2010-08-27 | $7.00 | $7.00 | 316 |
| 2010-08-26 | $7.11 | $7.11 | 1,513 |
| 2010-08-25 | $7.00 | $7.00 | 408 |
| 2010-08-24 | $7.11 | $7.11 | 93 |
| 2010-08-23 | $7.44 | $7.44 | 167 |
| 2010-08-20 | $7.65 | $7.65 | 0 |
| 2010-08-19 | $7.65 | $7.65 | 1,104 |
| 2010-08-18 | $7.87 | $7.87 | 6,199 |
| 2010-08-17 | $7.65 | $7.65 | 121 |
| 2010-08-16 | $7.54 | $7.54 | 148 |
| 2010-08-13 | $7.76 | $7.76 | 872 |
| 2010-08-12 | $7.54 | $7.54 | 900 |
| 2010-08-11 | $7.76 | $7.76 | 1,039 |
| 2010-08-10 | $8.08 | $8.08 | 427 |
| 2010-08-09 | $8.41 | $8.41 | 1,893 |
| 2010-08-06 | $8.94 | $8.94 | 37 |
| 2010-08-05 | $8.94 | $8.94 | 436 |
| 2010-08-04 | $8.73 | $8.73 | 668 |
| 2010-08-03 | $8.73 | $8.73 | 1,336 |
| 2010-08-02 | $8.73 | $8.73 | 1,151 |
| 2010-07-30 | $8.19 | $8.19 | 603 |
| 2010-07-29 | $8.19 | $8.19 | 0 |
| 2010-07-28 | $8.19 | $8.19 | 297 |
| 2010-07-27 | $8.19 | $8.19 | 789 |
| 2010-07-26 | $7.54 | $7.54 | 6,589 |
| 2010-07-23 | $7.11 | $7.11 | 0 |
| 2010-07-22 | $7.11 | $7.11 | 130 |
| 2010-07-21 | $7.22 | $7.22 | 399 |
| 2010-07-20 | $7.11 | $7.11 | 56 |
| 2010-07-19 | $6.90 | $6.90 | 3,591 |
| 2010-07-16 | $7.00 | $7.00 | 5,048 |
| 2010-07-15 | $7.44 | $7.44 | 0 |
| 2010-07-14 | $7.44 | $7.44 | 306 |
| 2010-07-13 | $7.33 | $7.33 | 974 |
| 2010-07-12 | $7.00 | $7.00 | 520 |
| 2010-07-09 | $7.44 | $7.44 | 1,949 |
| 2010-07-08 | $7.00 | $7.00 | 557 |
| 2010-07-07 | $7.00 | $7.00 | 111 |
| 2010-07-06 | $6.47 | $6.47 | 130 |
| 2010-07-02 | $6.36 | $6.36 | 158 |
| 2010-07-01 | $6.36 | $6.36 | 32,684 |
| 2010-06-30 | $6.47 | $6.47 | 65 |
| 2010-06-29 | $6.68 | $6.68 | 223 |
| 2010-06-28 | $6.90 | $6.90 | 40,758 |
| 2010-06-25 | $7.11 | $7.11 | 0 |
| 2010-06-24 | $7.11 | $7.11 | 882 |
| 2010-06-23 | $7.33 | $7.33 | 0 |
| 2010-06-22 | $7.33 | $7.33 | 1,513 |
| 2010-06-21 | $7.33 | $7.33 | 130 |
| 2010-06-18 | $7.22 | $7.22 | 111 |
| 2010-06-17 | $7.22 | $7.22 | 9 |
| 2010-06-16 | $7.00 | $7.00 | 687 |
| 2010-06-15 | $6.90 | $6.90 | 111 |
| 2010-06-14 | $6.57 | $6.57 | 733 |
| 2010-06-11 | $6.36 | $6.36 | 742 |
| 2010-06-10 | $6.57 | $6.57 | 1,578 |
| 2010-06-09 | $6.68 | $6.68 | 1,763 |
| 2010-06-08 | $6.36 | $6.36 | 1,875 |
| 2010-06-07 | $6.57 | $6.57 | 74 |
| 2010-06-04 | $7.00 | $7.00 | 4,900 |
| 2010-06-03 | $7.11 | $7.11 | 1,253 |
| 2010-06-02 | $7.11 | $7.11 | 28 |
| 2010-06-01 | $7.33 | $7.33 | 74 |
| 2010-05-28 | $7.11 | $7.11 | 510 |
| 2010-05-27 | $7.33 | $7.33 | 603 |
| 2010-05-26 | $7.00 | $7.00 | 380 |
| 2010-05-25 | $6.90 | $6.90 | 1,986 |
| 2010-05-24 | $6.79 | $6.79 | 390 |
| 2010-05-21 | $7.00 | $7.00 | 1,949 |
| 2010-05-20 | $6.79 | $6.79 | 7,953 |
| 2010-05-19 | $7.00 | $7.00 | 2,264 |
| 2010-05-18 | $7.22 | $7.22 | 362 |
| 2010-05-17 | $7.00 | $7.00 | 1,540 |
| 2010-05-14 | $7.11 | $7.11 | 631 |
| 2010-05-13 | $7.54 | $7.54 | 1,578 |
| 2010-05-12 | $7.87 | $7.87 | 1,123 |
| 2010-05-11 | $7.76 | $7.76 | 1,986 |
| 2010-05-10 | $7.87 | $7.87 | 724 |
| 2010-05-07 | $7.11 | $7.11 | 1,457 |
| 2010-05-06 | $7.97 | $7.97 | 2,042 |
| 2010-05-05 | $7.97 | $7.97 | 1,141 |
| 2010-05-04 | $8.08 | $8.08 | 3,731 |
| 2010-05-03 | $8.84 | $8.84 | 1,438 |
| 2010-04-30 | $9.16 | $9.16 | 2,023 |
| 2010-04-29 | $9.05 | $9.05 | 1,429 |
| 2010-04-28 | $8.84 | $8.84 | 3,229 |
| 2010-04-27 | $9.16 | $9.16 | 1,346 |
| 2010-04-26 | $9.48 | $9.48 | 3,833 |
| 2010-04-23 | $9.48 | $9.48 | 6,051 |
| 2010-04-22 | $8.94 | $8.94 | 1,253 |
| 2010-04-21 | $8.73 | $8.73 | 3,833 |
| 2010-04-20 | $8.62 | $8.62 | 4,788 |
| 2010-04-19 | $8.08 | $8.08 | 3,369 |
| 2010-04-16 | $8.19 | $8.19 | 16,713 |
| 2010-04-15 | $7.44 | $7.44 | 882 |
| 2010-04-14 | $7.22 | $7.22 | 1,893 |
| 2010-04-13 | $7.22 | $7.22 | 2,199 |
| 2010-04-12 | $7.22 | $7.22 | 2,673 |
| 2010-04-09 | $7.11 | $7.11 | 724 |
| 2010-04-08 | $7.11 | $7.11 | 1,076 |
| 2010-04-07 | $7.00 | $7.00 | 464 |
| 2010-04-06 | $7.44 | $7.44 | 2,533 |
| 2010-04-05 | $7.11 | $7.11 | 1,550 |
| 2010-04-01 | $7.11 | $7.11 | 2,450 |
| 2010-03-31 | $6.90 | $6.90 | 5,661 |
| 2010-03-30 | $6.79 | $6.79 | 8,361 |
| 2010-03-29 | $7.33 | $7.33 | 826 |
| 2010-03-26 | $7.22 | $7.22 | 1,708 |
| 2010-03-25 | $7.22 | $7.22 | 3,155 |
| 2010-03-24 | $6.90 | $6.90 | 2,422 |
| 2010-03-23 | $7.22 | $7.22 | 1,253 |
| 2010-03-22 | $6.90 | $6.90 | 5,828 |
| 2010-03-19 | $6.90 | $6.90 | 854 |
| 2010-03-18 | $6.79 | $6.79 | 1,114 |
| 2010-03-17 | $6.90 | $6.90 | 557 |
| 2010-03-16 | $6.90 | $6.90 | 2,515 |
| 2010-03-15 | $6.68 | $6.68 | 826 |
| 2010-03-12 | $6.68 | $6.68 | 5,754 |
| 2010-03-11 | $6.36 | $6.36 | 1,875 |
| 2010-03-10 | $6.25 | $6.25 | 696 |
| 2010-03-09 | $6.03 | $6.03 | 362 |
| 2010-03-08 | $6.14 | $6.14 | 3,963 |
| 2010-03-05 | $6.36 | $6.36 | 3,294 |
| 2010-03-04 | $6.36 | $6.36 | 8,575 |
| 2010-03-03 | $5.93 | $5.93 | 343 |
| 2010-03-02 | $5.82 | $5.82 | 5,661 |
| 2010-03-01 | $5.93 | $5.93 | 650 |
| 2010-02-26 | $5.93 | $5.93 | 1,522 |
| 2010-02-25 | $6.25 | $6.25 | 956 |
| 2010-02-24 | $5.71 | $5.71 | 807 |
| 2010-02-23 | $6.25 | $6.25 | 538 |
| 2010-02-22 | $5.71 | $5.71 | 4,028 |
| 2010-02-19 | $5.50 | $5.50 | 1,596 |
| 2010-02-18 | $5.39 | $5.39 | 362 |
| 2010-02-17 | $5.50 | $5.50 | 650 |
| 2010-02-16 | $5.39 | $5.39 | 111 |
| 2010-02-12 | $5.17 | $5.17 | 2,097 |
| 2010-02-11 | $5.39 | $5.39 | 909 |
| 2010-02-10 | $5.39 | $5.39 | 770 |
| 2010-02-09 | $5.39 | $5.39 | 334 |
| 2010-02-08 | $5.39 | $5.39 | 148 |
| 2010-02-05 | $5.60 | $5.60 | 5,364 |
| 2010-02-04 | $5.60 | $5.60 | 770 |
| 2010-02-03 | $6.03 | $6.03 | 854 |
| 2010-02-02 | $6.25 | $6.25 | 1,940 |
| 2010-02-01 | $6.03 | $6.03 | 2,172 |
| 2010-01-29 | $5.60 | $5.60 | 390 |
| 2010-01-28 | $5.82 | $5.82 | 17,910 |
| 2010-01-27 | $5.93 | $5.93 | 288 |
| 2010-01-26 | $5.93 | $5.93 | 204 |
| 2010-01-25 | $5.93 | $5.93 | 1,188 |
| 2010-01-22 | $6.14 | $6.14 | 3,814 |
| 2010-01-21 | $6.36 | $6.36 | 1,652 |
| 2010-01-20 | $6.79 | $6.79 | 0 |
| 2010-01-19 | $6.79 | $6.79 | 1,661 |
| 2010-01-15 | $6.36 | $6.36 | 464 |
| 2010-01-14 | $6.36 | $6.36 | 390 |
| 2010-01-13 | $6.03 | $6.03 | 380 |
| 2010-01-12 | $5.93 | $5.93 | 176 |
| 2010-01-11 | $5.93 | $5.93 | 1,670 |
| 2010-01-08 | $5.93 | $5.93 | 575 |
| 2010-01-07 | $6.36 | $6.36 | 2,032 |
| 2010-01-06 | $6.36 | $6.36 | 204 |
| 2010-01-05 | $5.93 | $5.93 | 1,067 |
| 2010-01-04 | $5.28 | $5.28 | 1,067 |