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
- 2000-04-06 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 | $6.64 | $6.64 | 663,900 |
| 2010-12-30 | $6.86 | $6.86 | 305,600 |
| 2010-12-29 | $6.95 | $6.95 | 303,200 |
| 2010-12-28 | $7.11 | $7.11 | 583,900 |
| 2010-12-27 | $6.92 | $6.92 | 331,700 |
| 2010-12-23 | $6.91 | $6.91 | 529,600 |
| 2010-12-22 | $6.97 | $6.97 | 597,700 |
| 2010-12-21 | $6.88 | $6.88 | 446,600 |
| 2010-12-20 | $6.69 | $6.69 | 833,600 |
| 2010-12-17 | $6.40 | $6.40 | 690,800 |
| 2010-12-16 | $6.05 | $6.05 | 629,400 |
| 2010-12-15 | $5.51 | $5.51 | 321,100 |
| 2010-12-14 | $5.67 | $5.67 | 246,500 |
| 2010-12-13 | $5.53 | $5.53 | 403,200 |
| 2010-12-10 | $5.72 | $5.72 | 362,200 |
| 2010-12-09 | $5.58 | $5.58 | 374,900 |
| 2010-12-08 | $5.70 | $5.70 | 585,100 |
| 2010-12-07 | $5.89 | $5.89 | 642,100 |
| 2010-12-06 | $5.53 | $5.53 | 532,100 |
| 2010-12-03 | $5.22 | $5.22 | 508,700 |
| 2010-12-02 | $5.33 | $5.33 | 835,300 |
| 2010-12-01 | $4.94 | $4.94 | 402,700 |
| 2010-11-30 | $4.66 | $4.66 | 455,800 |
| 2010-11-29 | $4.55 | $4.55 | 1,093,200 |
| 2010-11-26 | $4.14 | $4.14 | 183,900 |
| 2010-11-24 | $4.13 | $4.13 | 131,600 |
| 2010-11-23 | $4.01 | $4.01 | 153,000 |
| 2010-11-22 | $4.12 | $4.12 | 166,700 |
| 2010-11-19 | $4.04 | $4.04 | 204,100 |
| 2010-11-18 | $4.16 | $4.16 | 268,800 |
| 2010-11-17 | $4.07 | $4.07 | 133,700 |
| 2010-11-16 | $4.01 | $4.01 | 257,800 |
| 2010-11-15 | $4.07 | $4.07 | 117,100 |
| 2010-11-12 | $3.99 | $3.99 | 118,400 |
| 2010-11-11 | $4.01 | $4.01 | 104,700 |
| 2010-11-10 | $4.14 | $4.14 | 212,600 |
| 2010-11-09 | $3.96 | $3.96 | 215,000 |
| 2010-11-08 | $4.11 | $4.11 | 104,500 |
| 2010-11-05 | $4.17 | $4.17 | 167,100 |
| 2010-11-04 | $4.21 | $4.21 | 242,500 |
| 2010-11-03 | $4.03 | $4.03 | 144,900 |
| 2010-11-02 | $4.09 | $4.09 | 264,100 |
| 2010-11-01 | $3.82 | $3.82 | 239,600 |
| 2010-10-29 | $3.73 | $3.73 | 309,400 |
| 2010-10-28 | $3.72 | $3.72 | 208,900 |
| 2010-10-27 | $3.94 | $3.94 | 145,700 |
| 2010-10-26 | $4.00 | $4.00 | 131,800 |
| 2010-10-25 | $4.13 | $4.13 | 188,600 |
| 2010-10-22 | $4.01 | $4.01 | 228,600 |
| 2010-10-21 | $4.02 | $4.02 | 246,100 |
| 2010-10-20 | $4.13 | $4.13 | 257,700 |
| 2010-10-19 | $3.93 | $3.93 | 288,600 |
| 2010-10-18 | $3.99 | $3.99 | 148,600 |
| 2010-10-15 | $3.92 | $3.92 | 277,300 |
| 2010-10-14 | $3.75 | $3.75 | 141,500 |
| 2010-10-13 | $3.71 | $3.71 | 214,900 |
| 2010-10-12 | $3.60 | $3.60 | 99,300 |
| 2010-10-11 | $3.58 | $3.58 | 117,000 |
| 2010-10-08 | $3.62 | $3.62 | 108,100 |
| 2010-10-07 | $3.56 | $3.56 | 116,600 |
| 2010-10-06 | $3.52 | $3.52 | 184,400 |
| 2010-10-05 | $3.58 | $3.58 | 169,500 |
| 2010-10-04 | $3.34 | $3.34 | 153,000 |
| 2010-10-01 | $3.46 | $3.46 | 108,000 |
| 2010-09-30 | $3.43 | $3.43 | 175,800 |
| 2010-09-29 | $3.38 | $3.38 | 149,100 |
| 2010-09-28 | $3.44 | $3.44 | 113,700 |
| 2010-09-27 | $3.51 | $3.51 | 139,800 |
| 2010-09-24 | $3.63 | $3.63 | 259,200 |
| 2010-09-23 | $3.33 | $3.33 | 289,900 |
| 2010-09-22 | $3.32 | $3.32 | 142,200 |
| 2010-09-21 | $3.42 | $3.42 | 150,100 |
| 2010-09-20 | $3.53 | $3.53 | 262,800 |
| 2010-09-17 | $3.19 | $3.19 | 232,300 |
| 2010-09-16 | $3.29 | $3.29 | 124,600 |
| 2010-09-15 | $3.29 | $3.29 | 169,000 |
| 2010-09-14 | $3.35 | $3.35 | 251,600 |
| 2010-09-13 | $3.56 | $3.56 | 395,400 |
| 2010-09-10 | $3.20 | $3.20 | 130,700 |
| 2010-09-09 | $3.23 | $3.23 | 135,900 |
| 2010-09-08 | $3.13 | $3.13 | 125,900 |
| 2010-09-07 | $3.04 | $3.04 | 221,900 |
| 2010-09-03 | $3.19 | $3.19 | 268,200 |
| 2010-09-02 | $3.10 | $3.10 | 251,400 |
| 2010-09-01 | $3.05 | $3.05 | 328,400 |
| 2010-08-31 | $2.97 | $2.97 | 311,700 |
| 2010-08-30 | $2.96 | $2.96 | 317,700 |
| 2010-08-27 | $3.00 | $3.00 | 591,700 |
| 2010-08-26 | $2.96 | $2.96 | 314,200 |
| 2010-08-25 | $3.15 | $3.15 | 228,100 |
| 2010-08-24 | $3.20 | $3.20 | 319,500 |
| 2010-08-23 | $3.25 | $3.25 | 187,300 |
| 2010-08-20 | $3.45 | $3.45 | 196,000 |
| 2010-08-19 | $3.32 | $3.32 | 236,800 |
| 2010-08-18 | $3.46 | $3.46 | 117,200 |
| 2010-08-17 | $3.54 | $3.54 | 201,100 |
| 2010-08-16 | $3.47 | $3.47 | 242,200 |
| 2010-08-13 | $3.61 | $3.61 | 155,900 |
| 2010-08-12 | $3.70 | $3.70 | 178,500 |
| 2010-08-11 | $3.75 | $3.75 | 212,900 |
| 2010-08-10 | $4.02 | $4.02 | 264,700 |
| 2010-08-09 | $3.94 | $3.94 | 188,000 |
| 2010-08-06 | $3.82 | $3.82 | 284,700 |
| 2010-08-05 | $3.80 | $3.80 | 131,700 |
| 2010-08-04 | $3.89 | $3.89 | 262,100 |
| 2010-08-03 | $3.88 | $3.88 | 204,100 |
| 2010-08-02 | $3.90 | $3.90 | 259,800 |
| 2010-07-30 | $3.77 | $3.77 | 425,700 |
| 2010-07-29 | $4.02 | $4.02 | 306,300 |
| 2010-07-28 | $4.28 | $4.28 | 226,400 |
| 2010-07-27 | $4.35 | $4.35 | 334,100 |
| 2010-07-26 | $4.72 | $4.72 | 212,700 |
| 2010-07-23 | $4.63 | $4.63 | 265,800 |
| 2010-07-22 | $4.35 | $4.35 | 344,100 |
| 2010-07-21 | $4.05 | $4.05 | 186,900 |
| 2010-07-20 | $4.18 | $4.18 | 380,300 |
| 2010-07-19 | $3.71 | $3.71 | 76,400 |
| 2010-07-16 | $3.64 | $3.64 | 205,500 |
| 2010-07-15 | $3.84 | $3.84 | 115,800 |
| 2010-07-14 | $3.89 | $3.89 | 135,200 |
| 2010-07-13 | $3.99 | $3.99 | 169,900 |
| 2010-07-12 | $3.87 | $3.87 | 134,300 |
| 2010-07-09 | $3.87 | $3.87 | 185,300 |
| 2010-07-08 | $3.89 | $3.89 | 135,500 |
| 2010-07-07 | $3.86 | $3.86 | 161,100 |
| 2010-07-06 | $3.57 | $3.57 | 377,900 |
| 2010-07-02 | $3.64 | $3.64 | 178,500 |
| 2010-07-01 | $3.53 | $3.53 | 367,500 |
| 2010-06-30 | $3.71 | $3.71 | 199,400 |
| 2010-06-29 | $3.84 | $3.84 | 273,000 |
| 2010-06-28 | $3.99 | $3.99 | 180,000 |
| 2010-06-25 | $3.89 | $3.89 | 428,300 |
| 2010-06-24 | $3.73 | $3.73 | 210,400 |
| 2010-06-23 | $3.90 | $3.90 | 131,100 |
| 2010-06-22 | $3.86 | $3.86 | 151,600 |
| 2010-06-21 | $3.96 | $3.96 | 218,900 |
| 2010-06-18 | $4.24 | $4.24 | 284,300 |
| 2010-06-17 | $4.26 | $4.26 | 82,300 |
| 2010-06-16 | $4.23 | $4.23 | 127,100 |
| 2010-06-15 | $4.39 | $4.39 | 218,400 |
| 2010-06-14 | $4.17 | $4.17 | 204,600 |
| 2010-06-11 | $4.23 | $4.23 | 241,900 |
| 2010-06-10 | $4.05 | $4.05 | 396,400 |
| 2010-06-09 | $3.75 | $3.75 | 245,400 |
| 2010-06-08 | $3.84 | $3.84 | 400,200 |
| 2010-06-07 | $3.99 | $3.99 | 359,700 |
| 2010-06-04 | $4.40 | $4.40 | 410,100 |
| 2010-06-03 | $4.68 | $4.68 | 229,000 |
| 2010-06-02 | $4.54 | $4.54 | 273,900 |
| 2010-06-01 | $4.29 | $4.29 | 214,900 |
| 2010-05-28 | $4.55 | $4.55 | 229,800 |
| 2010-05-27 | $4.78 | $4.78 | 228,300 |
| 2010-05-26 | $4.30 | $4.30 | 278,600 |
| 2010-05-25 | $4.47 | $4.47 | 340,500 |
| 2010-05-24 | $4.59 | $4.59 | 230,600 |
| 2010-05-21 | $4.61 | $4.61 | 376,500 |
| 2010-05-20 | $4.64 | $4.64 | 402,100 |
| 2010-05-19 | $5.00 | $5.00 | 210,600 |
| 2010-05-18 | $5.14 | $5.14 | 222,100 |
| 2010-05-17 | $5.13 | $5.13 | 299,100 |
| 2010-05-14 | $5.00 | $5.00 | 271,800 |
| 2010-05-13 | $5.23 | $5.23 | 246,000 |
| 2010-05-12 | $5.45 | $5.45 | 313,500 |
| 2010-05-11 | $5.40 | $5.40 | 326,200 |
| 2010-05-10 | $5.15 | $5.15 | 457,100 |
| 2010-05-07 | $5.01 | $5.01 | 455,200 |
| 2010-05-06 | $4.98 | $4.98 | 641,600 |
| 2010-05-05 | $5.27 | $5.27 | 541,600 |
| 2010-05-04 | $5.67 | $5.67 | 712,500 |
| 2010-05-03 | $6.45 | $6.45 | 230,800 |
| 2010-04-30 | $6.16 | $6.16 | 300,600 |
| 2010-04-29 | $6.47 | $6.47 | 262,800 |
| 2010-04-28 | $6.19 | $6.19 | 185,300 |
| 2010-04-27 | $6.13 | $6.13 | 256,900 |
| 2010-04-26 | $6.38 | $6.38 | 427,700 |
| 2010-04-23 | $6.06 | $6.06 | 161,200 |
| 2010-04-22 | $6.07 | $6.07 | 227,500 |
| 2010-04-21 | $6.20 | $6.20 | 243,500 |
| 2010-04-20 | $6.20 | $6.20 | 182,400 |
| 2010-04-19 | $6.07 | $6.07 | 251,100 |
| 2010-04-16 | $6.05 | $6.05 | 294,200 |
| 2010-04-15 | $6.22 | $6.22 | 266,600 |
| 2010-04-14 | $6.17 | $6.17 | 476,500 |
| 2010-04-13 | $5.57 | $5.57 | 131,800 |
| 2010-04-12 | $5.61 | $5.61 | 192,400 |
| 2010-04-09 | $5.41 | $5.41 | 114,300 |
| 2010-04-08 | $5.46 | $5.46 | 89,500 |
| 2010-04-07 | $5.39 | $5.39 | 182,700 |
| 2010-04-06 | $5.59 | $5.59 | 183,000 |
| 2010-04-05 | $5.51 | $5.51 | 162,600 |
| 2010-04-01 | $5.42 | $5.42 | 143,900 |
| 2010-03-31 | $5.42 | $5.42 | 215,300 |
| 2010-03-30 | $5.50 | $5.50 | 195,300 |
| 2010-03-29 | $5.64 | $5.64 | 157,200 |
| 2010-03-26 | $5.80 | $5.80 | 247,100 |
| 2010-03-25 | $5.64 | $5.64 | 235,100 |
| 2010-03-24 | $5.68 | $5.68 | 154,600 |
| 2010-03-23 | $5.90 | $5.90 | 210,500 |
| 2010-03-22 | $5.71 | $5.71 | 190,400 |
| 2010-03-19 | $5.75 | $5.75 | 249,400 |
| 2010-03-18 | $5.91 | $5.91 | 100,700 |
| 2010-03-17 | $5.79 | $5.79 | 150,100 |
| 2010-03-16 | $5.97 | $5.97 | 81,500 |
| 2010-03-15 | $5.85 | $5.85 | 90,300 |
| 2010-03-12 | $5.94 | $5.94 | 110,100 |
| 2010-03-11 | $5.92 | $5.92 | 156,100 |
| 2010-03-10 | $5.90 | $5.90 | 216,300 |
| 2010-03-09 | $5.87 | $5.87 | 364,400 |
| 2010-03-08 | $5.63 | $5.63 | 101,000 |
| 2010-03-05 | $5.65 | $5.65 | 154,800 |
| 2010-03-04 | $5.49 | $5.49 | 72,200 |
| 2010-03-03 | $5.66 | $5.66 | 175,800 |
| 2010-03-02 | $5.51 | $5.51 | 190,600 |
| 2010-03-01 | $5.40 | $5.40 | 217,700 |
| 2010-02-26 | $5.01 | $5.01 | 240,600 |
| 2010-02-25 | $5.13 | $5.13 | 164,500 |
| 2010-02-24 | $5.17 | $5.17 | 132,200 |
| 2010-02-23 | $5.08 | $5.08 | 299,200 |
| 2010-02-22 | $5.02 | $5.02 | 115,200 |
| 2010-02-19 | $5.06 | $5.06 | 174,200 |
| 2010-02-18 | $5.20 | $5.20 | 134,600 |
| 2010-02-17 | $5.20 | $5.20 | 111,300 |
| 2010-02-16 | $5.36 | $5.36 | 193,300 |
| 2010-02-12 | $5.33 | $5.33 | 231,300 |
| 2010-02-11 | $5.09 | $5.09 | 170,200 |
| 2010-02-10 | $5.00 | $5.00 | 260,600 |
| 2010-02-09 | $4.85 | $4.85 | 220,900 |
| 2010-02-08 | $4.76 | $4.76 | 197,000 |
| 2010-02-05 | $5.03 | $5.03 | 328,700 |
| 2010-02-04 | $4.99 | $4.99 | 455,500 |
| 2010-02-03 | $5.47 | $5.47 | 192,200 |
| 2010-02-02 | $5.42 | $5.42 | 213,900 |
| 2010-02-01 | $5.48 | $5.48 | 129,800 |
| 2010-01-29 | $5.50 | $5.50 | 405,100 |
| 2010-01-28 | $5.28 | $5.28 | 195,000 |
| 2010-01-27 | $5.59 | $5.59 | 170,000 |
| 2010-01-26 | $5.49 | $5.49 | 242,400 |
| 2010-01-25 | $5.40 | $5.40 | 366,600 |
| 2010-01-22 | $5.63 | $5.63 | 204,800 |
| 2010-01-21 | $5.86 | $5.86 | 298,600 |
| 2010-01-20 | $6.17 | $6.17 | 237,900 |
| 2010-01-19 | $6.47 | $6.47 | 268,200 |
| 2010-01-15 | $6.32 | $6.32 | 280,900 |
| 2010-01-14 | $6.63 | $6.63 | 528,900 |
| 2010-01-13 | $6.24 | $6.24 | 249,000 |
| 2010-01-12 | $6.17 | $6.17 | 362,600 |
| 2010-01-11 | $6.20 | $6.20 | 245,000 |
| 2010-01-08 | $6.17 | $6.17 | 169,700 |
| 2010-01-07 | $6.16 | $6.16 | 189,100 |
| 2010-01-06 | $6.15 | $6.15 | 291,400 |
| 2010-01-05 | $6.13 | $6.13 | 309,700 |
| 2010-01-04 | $6.14 | $6.14 | 617,500 |