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
- 1998-12-04 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 | $9.13 | $9.13 | 227,500 |
| 2010-12-30 | $9.13 | $9.13 | 277,900 |
| 2010-12-29 | $9.21 | $9.21 | 299,100 |
| 2010-12-28 | $9.22 | $9.22 | 307,000 |
| 2010-12-27 | $9.27 | $9.27 | 155,900 |
| 2010-12-23 | $9.25 | $9.25 | 193,100 |
| 2010-12-22 | $9.25 | $9.25 | 271,600 |
| 2010-12-21 | $9.25 | $9.25 | 540,800 |
| 2010-12-20 | $9.17 | $9.17 | 466,100 |
| 2010-12-17 | $9.00 | $9.00 | 644,600 |
| 2010-12-16 | $9.02 | $9.02 | 451,000 |
| 2010-12-15 | $8.66 | $8.66 | 845,500 |
| 2010-12-14 | $8.91 | $8.91 | 277,400 |
| 2010-12-13 | $8.97 | $8.97 | 409,400 |
| 2010-12-10 | $9.18 | $9.18 | 605,000 |
| 2010-12-09 | $8.93 | $8.93 | 353,400 |
| 2010-12-08 | $8.98 | $8.98 | 291,500 |
| 2010-12-07 | $9.09 | $9.09 | 430,600 |
| 2010-12-06 | $9.11 | $9.11 | 313,300 |
| 2010-12-03 | $8.97 | $8.97 | 217,800 |
| 2010-12-02 | $9.09 | $9.09 | 384,200 |
| 2010-12-01 | $8.96 | $8.96 | 477,700 |
| 2010-11-30 | $8.79 | $8.79 | 979,400 |
| 2010-11-29 | $8.90 | $8.90 | 800,200 |
| 2010-11-26 | $9.05 | $9.05 | 390,800 |
| 2010-11-24 | $9.13 | $9.13 | 3,218,900 |
| 2010-11-23 | $8.45 | $8.45 | 323,700 |
| 2010-11-22 | $8.47 | $8.47 | 284,100 |
| 2010-11-19 | $8.47 | $8.47 | 375,700 |
| 2010-11-18 | $8.37 | $8.37 | 463,100 |
| 2010-11-17 | $7.95 | $7.95 | 353,200 |
| 2010-11-16 | $7.83 | $7.83 | 717,000 |
| 2010-11-15 | $8.20 | $8.20 | 286,500 |
| 2010-11-12 | $8.19 | $8.19 | 627,000 |
| 2010-11-11 | $8.47 | $8.47 | 251,200 |
| 2010-11-10 | $8.70 | $8.70 | 346,200 |
| 2010-11-09 | $8.49 | $8.49 | 486,500 |
| 2010-11-08 | $8.86 | $8.86 | 377,700 |
| 2010-11-05 | $8.79 | $8.79 | 444,800 |
| 2010-11-04 | $8.91 | $8.91 | 627,600 |
| 2010-11-03 | $8.50 | $8.50 | 451,800 |
| 2010-11-02 | $8.48 | $8.48 | 480,400 |
| 2010-11-01 | $8.16 | $8.16 | 450,100 |
| 2010-10-29 | $8.31 | $8.31 | 370,400 |
| 2010-10-28 | $8.37 | $8.37 | 609,000 |
| 2010-10-27 | $8.52 | $8.52 | 881,400 |
| 2010-10-26 | $8.84 | $8.84 | 715,900 |
| 2010-10-25 | $8.49 | $8.49 | 910,000 |
| 2010-10-22 | $8.24 | $8.24 | 1,328,400 |
| 2010-10-21 | $7.87 | $7.87 | 2,989,500 |
| 2010-10-20 | $6.68 | $6.68 | 726,400 |
| 2010-10-19 | $6.75 | $6.75 | 565,800 |
| 2010-10-18 | $7.22 | $7.22 | 383,900 |
| 2010-10-15 | $7.03 | $7.03 | 462,100 |
| 2010-10-14 | $6.85 | $6.85 | 515,600 |
| 2010-10-13 | $7.08 | $7.08 | 547,200 |
| 2010-10-12 | $6.81 | $6.81 | 333,400 |
| 2010-10-11 | $6.88 | $6.88 | 191,200 |
| 2010-10-08 | $7.04 | $7.04 | 346,100 |
| 2010-10-07 | $6.85 | $6.85 | 320,100 |
| 2010-10-06 | $6.81 | $6.81 | 302,000 |
| 2010-10-05 | $6.83 | $6.83 | 425,100 |
| 2010-10-04 | $6.64 | $6.64 | 421,800 |
| 2010-10-01 | $6.95 | $6.95 | 371,000 |
| 2010-09-30 | $6.78 | $6.78 | 681,000 |
| 2010-09-29 | $7.09 | $7.09 | 474,500 |
| 2010-09-28 | $7.03 | $7.03 | 651,100 |
| 2010-09-27 | $6.93 | $6.93 | 691,000 |
| 2010-09-24 | $6.54 | $6.54 | 637,100 |
| 2010-09-23 | $6.31 | $6.31 | 878,600 |
| 2010-09-22 | $6.10 | $6.10 | 551,900 |
| 2010-09-21 | $6.37 | $6.37 | 1,285,000 |
| 2010-09-20 | $6.45 | $6.45 | 965,700 |
| 2010-09-17 | $5.94 | $5.94 | 539,800 |
| 2010-09-16 | $5.85 | $5.85 | 487,700 |
| 2010-09-15 | $5.90 | $5.90 | 426,200 |
| 2010-09-14 | $6.15 | $6.15 | 350,200 |
| 2010-09-13 | $6.27 | $6.27 | 1,007,600 |
| 2010-09-10 | $5.90 | $5.90 | 352,100 |
| 2010-09-09 | $5.83 | $5.83 | 609,000 |
| 2010-09-08 | $6.10 | $6.10 | 488,500 |
| 2010-09-07 | $5.88 | $5.88 | 732,000 |
| 2010-09-03 | $6.32 | $6.32 | 817,300 |
| 2010-09-02 | $5.92 | $5.92 | 1,145,700 |
| 2010-09-01 | $5.83 | $5.83 | 983,100 |
| 2010-08-31 | $5.37 | $5.37 | 1,280,500 |
| 2010-08-30 | $5.03 | $5.03 | 601,400 |
| 2010-08-27 | $5.26 | $5.26 | 1,203,900 |
| 2010-08-26 | $4.95 | $4.95 | 714,400 |
| 2010-08-25 | $5.12 | $5.12 | 1,364,900 |
| 2010-08-24 | $5.20 | $5.20 | 2,289,300 |
| 2010-08-23 | $5.99 | $5.99 | 637,700 |
| 2010-08-20 | $6.18 | $6.18 | 760,400 |
| 2010-08-19 | $6.21 | $6.21 | 977,700 |
| 2010-08-18 | $6.35 | $6.35 | 490,000 |
| 2010-08-17 | $6.33 | $6.33 | 736,400 |
| 2010-08-16 | $6.03 | $6.03 | 861,500 |
| 2010-08-13 | $6.16 | $6.16 | 910,000 |
| 2010-08-12 | $6.50 | $6.50 | 697,600 |
| 2010-08-11 | $6.36 | $6.36 | 842,300 |
| 2010-08-10 | $6.81 | $6.81 | 899,500 |
| 2010-08-09 | $7.56 | $7.56 | 355,600 |
| 2010-08-06 | $7.48 | $7.48 | 452,300 |
| 2010-08-05 | $7.66 | $7.66 | 475,000 |
| 2010-08-04 | $7.75 | $7.75 | 450,200 |
| 2010-08-03 | $7.74 | $7.74 | 415,100 |
| 2010-08-02 | $8.15 | $8.15 | 468,600 |
| 2010-07-30 | $7.80 | $7.80 | 370,500 |
| 2010-07-29 | $7.92 | $7.92 | 460,100 |
| 2010-07-28 | $7.82 | $7.82 | 512,400 |
| 2010-07-27 | $8.12 | $8.12 | 669,400 |
| 2010-07-26 | $8.40 | $8.40 | 421,200 |
| 2010-07-23 | $8.19 | $8.19 | 719,800 |
| 2010-07-22 | $7.87 | $7.87 | 1,340,600 |
| 2010-07-21 | $7.80 | $7.80 | 601,700 |
| 2010-07-20 | $7.99 | $7.99 | 763,600 |
| 2010-07-19 | $7.75 | $7.75 | 662,400 |
| 2010-07-16 | $7.85 | $7.85 | 732,500 |
| 2010-07-15 | $8.31 | $8.31 | 432,800 |
| 2010-07-14 | $8.57 | $8.57 | 424,800 |
| 2010-07-13 | $8.82 | $8.82 | 405,700 |
| 2010-07-12 | $8.27 | $8.27 | 411,800 |
| 2010-07-09 | $8.42 | $8.42 | 298,500 |
| 2010-07-08 | $8.10 | $8.10 | 485,800 |
| 2010-07-07 | $8.04 | $8.04 | 855,600 |
| 2010-07-06 | $7.55 | $7.55 | 1,381,200 |
| 2010-07-02 | $8.30 | $8.30 | 774,900 |
| 2010-07-01 | $8.28 | $8.28 | 1,147,700 |
| 2010-06-30 | $8.75 | $8.75 | 747,600 |
| 2010-06-29 | $8.89 | $8.89 | 1,247,100 |
| 2010-06-28 | $9.68 | $9.68 | 614,600 |
| 2010-06-25 | $9.49 | $9.49 | 8,657,600 |
| 2010-06-24 | $9.32 | $9.32 | 768,100 |
| 2010-06-23 | $10.05 | $10.05 | 665,000 |
| 2010-06-22 | $10.29 | $10.29 | 678,400 |
| 2010-06-21 | $10.35 | $10.35 | 776,800 |
| 2010-06-18 | $10.24 | $10.24 | 565,400 |
| 2010-06-17 | $10.07 | $10.07 | 312,600 |
| 2010-06-16 | $10.08 | $10.08 | 383,300 |
| 2010-06-15 | $10.23 | $10.23 | 329,700 |
| 2010-06-14 | $9.72 | $9.72 | 280,000 |
| 2010-06-11 | $9.37 | $9.37 | 289,600 |
| 2010-06-10 | $9.16 | $9.16 | 606,900 |
| 2010-06-09 | $8.68 | $8.68 | 876,500 |
| 2010-06-08 | $8.93 | $8.93 | 831,000 |
| 2010-06-07 | $9.10 | $9.10 | 632,700 |
| 2010-06-04 | $9.75 | $9.75 | 728,400 |
| 2010-06-03 | $10.49 | $10.49 | 596,700 |
| 2010-06-02 | $10.59 | $10.59 | 683,600 |
| 2010-06-01 | $10.71 | $10.71 | 698,900 |
| 2010-05-28 | $11.22 | $11.22 | 1,023,400 |
| 2010-05-27 | $10.93 | $10.93 | 794,300 |
| 2010-05-26 | $10.14 | $10.14 | 1,828,100 |
| 2010-05-25 | $9.93 | $9.93 | 572,400 |
| 2010-05-24 | $9.67 | $9.67 | 439,400 |
| 2010-05-21 | $9.60 | $9.60 | 847,500 |
| 2010-05-20 | $9.17 | $9.17 | 721,500 |
| 2010-05-19 | $9.95 | $9.95 | 684,000 |
| 2010-05-18 | $10.17 | $10.17 | 496,800 |
| 2010-05-17 | $10.49 | $10.49 | 429,800 |
| 2010-05-14 | $10.23 | $10.23 | 617,400 |
| 2010-05-13 | $10.88 | $10.88 | 705,400 |
| 2010-05-12 | $10.59 | $10.59 | 990,800 |
| 2010-05-11 | $9.84 | $9.84 | 1,278,600 |
| 2010-05-10 | $9.70 | $9.70 | 1,008,600 |
| 2010-05-07 | $9.50 | $9.50 | 591,000 |
| 2010-05-06 | $10.22 | $10.22 | 769,100 |
| 2010-05-05 | $10.54 | $10.54 | 688,500 |
| 2010-05-04 | $11.12 | $11.12 | 624,600 |
| 2010-05-03 | $11.78 | $11.78 | 671,400 |
| 2010-04-30 | $11.32 | $11.32 | 506,400 |
| 2010-04-29 | $11.60 | $11.60 | 788,600 |
| 2010-04-28 | $10.71 | $10.71 | 573,300 |
| 2010-04-27 | $10.44 | $10.44 | 1,157,700 |
| 2010-04-26 | $10.82 | $10.82 | 1,329,500 |
| 2010-04-23 | $11.38 | $11.38 | 1,656,300 |
| 2010-04-22 | $11.18 | $11.18 | 2,888,000 |
| 2010-04-21 | $9.32 | $9.32 | 1,406,800 |
| 2010-04-20 | $8.65 | $8.65 | 258,400 |
| 2010-04-19 | $8.54 | $8.54 | 426,300 |
| 2010-04-16 | $8.70 | $8.70 | 417,600 |
| 2010-04-15 | $9.00 | $9.00 | 469,200 |
| 2010-04-14 | $8.78 | $8.78 | 706,900 |
| 2010-04-13 | $8.49 | $8.49 | 601,800 |
| 2010-04-12 | $8.87 | $8.87 | 501,700 |
| 2010-04-09 | $8.64 | $8.64 | 371,400 |
| 2010-04-08 | $8.38 | $8.38 | 504,000 |
| 2010-04-07 | $8.24 | $8.24 | 503,500 |
| 2010-04-06 | $8.11 | $8.11 | 588,600 |
| 2010-04-05 | $8.09 | $8.09 | 513,700 |
| 2010-04-01 | $7.96 | $7.96 | 314,300 |
| 2010-03-31 | $7.97 | $7.97 | 512,700 |
| 2010-03-30 | $8.03 | $8.03 | 768,200 |
| 2010-03-29 | $7.90 | $7.90 | 947,800 |
| 2010-03-26 | $7.14 | $7.14 | 556,000 |
| 2010-03-25 | $6.86 | $6.86 | 1,176,600 |
| 2010-03-24 | $7.17 | $7.17 | 261,500 |
| 2010-03-23 | $7.19 | $7.19 | 375,200 |
| 2010-03-22 | $7.16 | $7.16 | 710,200 |
| 2010-03-19 | $6.86 | $6.86 | 2,600,600 |
| 2010-03-18 | $7.75 | $7.75 | 591,100 |
| 2010-03-17 | $7.91 | $7.91 | 355,700 |
| 2010-03-16 | $7.83 | $7.83 | 557,800 |
| 2010-03-15 | $7.68 | $7.68 | 1,227,200 |
| 2010-03-12 | $8.21 | $8.21 | 461,800 |
| 2010-03-11 | $8.39 | $8.39 | 528,900 |
| 2010-03-10 | $8.49 | $8.49 | 596,800 |
| 2010-03-09 | $8.50 | $8.50 | 780,300 |
| 2010-03-08 | $8.65 | $8.65 | 937,200 |
| 2010-03-05 | $8.50 | $8.50 | 714,000 |
| 2010-03-04 | $8.18 | $8.18 | 364,600 |
| 2010-03-03 | $8.29 | $8.29 | 576,500 |
| 2010-03-02 | $8.18 | $8.18 | 1,028,400 |
| 2010-03-01 | $7.95 | $7.95 | 1,072,400 |
| 2010-02-26 | $7.70 | $7.70 | 321,900 |
| 2010-02-25 | $7.74 | $7.74 | 392,500 |
| 2010-02-24 | $7.67 | $7.67 | 420,500 |
| 2010-02-23 | $7.68 | $7.68 | 446,000 |
| 2010-02-22 | $7.80 | $7.80 | 946,500 |
| 2010-02-19 | $7.49 | $7.49 | 463,900 |
| 2010-02-18 | $7.54 | $7.54 | 392,700 |
| 2010-02-17 | $7.72 | $7.72 | 416,200 |
| 2010-02-16 | $7.73 | $7.73 | 921,200 |
| 2010-02-12 | $7.45 | $7.45 | 479,400 |
| 2010-02-11 | $7.32 | $7.32 | 750,700 |
| 2010-02-10 | $7.39 | $7.39 | 524,500 |
| 2010-02-09 | $7.36 | $7.36 | 379,800 |
| 2010-02-08 | $7.23 | $7.23 | 335,400 |
| 2010-02-05 | $7.10 | $7.10 | 521,600 |
| 2010-02-04 | $7.13 | $7.13 | 581,800 |
| 2010-02-03 | $7.42 | $7.42 | 718,100 |
| 2010-02-02 | $7.69 | $7.69 | 1,686,000 |
| 2010-02-01 | $6.99 | $6.99 | 387,900 |
| 2010-01-29 | $6.47 | $6.47 | 341,200 |
| 2010-01-28 | $6.64 | $6.64 | 284,400 |
| 2010-01-27 | $6.80 | $6.80 | 187,700 |
| 2010-01-26 | $6.65 | $6.65 | 262,000 |
| 2010-01-25 | $6.60 | $6.60 | 264,500 |
| 2010-01-22 | $6.80 | $6.80 | 653,500 |
| 2010-01-21 | $6.80 | $6.80 | 609,400 |
| 2010-01-20 | $6.74 | $6.74 | 297,900 |
| 2010-01-19 | $6.86 | $6.86 | 290,600 |
| 2010-01-15 | $6.81 | $6.81 | 730,400 |
| 2010-01-14 | $6.73 | $6.73 | 394,600 |
| 2010-01-13 | $6.61 | $6.61 | 377,400 |
| 2010-01-12 | $6.47 | $6.47 | 301,300 |
| 2010-01-11 | $6.80 | $6.80 | 325,300 |
| 2010-01-08 | $6.93 | $6.93 | 312,800 |
| 2010-01-07 | $7.09 | $7.09 | 424,700 |
| 2010-01-06 | $7.01 | $7.01 | 1,298,300 |
| 2010-01-05 | $6.45 | $6.45 | 271,200 |
| 2010-01-04 | $6.59 | $6.59 | 360,500 |