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
- 1999-04-19 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 | $10.00 | $10.00 | 37,700 |
| 2010-12-30 | $9.76 | $9.76 | 108,100 |
| 2010-12-29 | $10.56 | $10.56 | 145,275 |
| 2010-12-28 | $9.60 | $9.60 | 49,538 |
| 2010-12-27 | $8.96 | $8.96 | 28,625 |
| 2010-12-23 | $8.40 | $8.40 | 25,650 |
| 2010-12-22 | $8.64 | $8.64 | 21,375 |
| 2010-12-21 | $8.88 | $8.88 | 21,550 |
| 2010-12-20 | $9.12 | $9.12 | 28,000 |
| 2010-12-17 | $9.28 | $9.28 | 46,825 |
| 2010-12-16 | $8.96 | $8.96 | 33,938 |
| 2010-12-15 | $9.44 | $9.44 | 47,863 |
| 2010-12-14 | $8.88 | $8.88 | 43,038 |
| 2010-12-13 | $8.72 | $8.72 | 92,200 |
| 2010-12-10 | $9.12 | $9.12 | 50,488 |
| 2010-12-09 | $8.64 | $8.64 | 26,163 |
| 2010-12-08 | $8.24 | $8.24 | 60,575 |
| 2010-12-07 | $8.40 | $8.40 | 134,788 |
| 2010-12-06 | $8.40 | $8.40 | 87,525 |
| 2010-12-03 | $7.68 | $7.68 | 23,588 |
| 2010-12-02 | $7.68 | $7.68 | 42,413 |
| 2010-12-01 | $8.00 | $8.00 | 54,600 |
| 2010-11-30 | $8.24 | $8.24 | 151,600 |
| 2010-11-29 | $7.60 | $7.60 | 99,125 |
| 2010-11-26 | $6.24 | $6.24 | 4,475 |
| 2010-11-24 | $6.24 | $6.24 | 3,650 |
| 2010-11-23 | $6.40 | $6.40 | 20,163 |
| 2010-11-22 | $6.40 | $6.40 | 9,863 |
| 2010-11-19 | $6.24 | $6.24 | 18,200 |
| 2010-11-18 | $6.40 | $6.40 | 17,250 |
| 2010-11-17 | $6.24 | $6.24 | 15,825 |
| 2010-11-16 | $6.32 | $6.32 | 22,763 |
| 2010-11-15 | $6.64 | $6.64 | 27,913 |
| 2010-11-12 | $6.48 | $6.48 | 46,088 |
| 2010-11-11 | $6.40 | $6.40 | 16,863 |
| 2010-11-10 | $6.48 | $6.48 | 41,613 |
| 2010-11-09 | $6.40 | $6.40 | 186,025 |
| 2010-11-08 | $5.44 | $5.44 | 60,775 |
| 2010-11-05 | $5.12 | $5.12 | 26,563 |
| 2010-11-04 | $5.12 | $5.12 | 48,238 |
| 2010-11-03 | $4.88 | $4.88 | 28,338 |
| 2010-11-02 | $4.88 | $4.88 | 19,538 |
| 2010-11-01 | $4.88 | $4.88 | 15,013 |
| 2010-10-29 | $5.04 | $5.04 | 15,525 |
| 2010-10-28 | $5.04 | $5.04 | 33,350 |
| 2010-10-27 | $4.80 | $4.80 | 20,338 |
| 2010-10-26 | $5.04 | $5.04 | 18,550 |
| 2010-10-25 | $5.04 | $5.04 | 21,313 |
| 2010-10-22 | $5.12 | $5.12 | 17,325 |
| 2010-10-21 | $5.12 | $5.12 | 20,250 |
| 2010-10-20 | $5.44 | $5.44 | 37,238 |
| 2010-10-19 | $4.88 | $4.88 | 20,338 |
| 2010-10-18 | $5.20 | $5.20 | 16,088 |
| 2010-10-15 | $5.28 | $5.28 | 24,975 |
| 2010-10-14 | $5.12 | $5.12 | 18,238 |
| 2010-10-13 | $4.96 | $4.96 | 24,275 |
| 2010-10-12 | $5.04 | $5.04 | 17,863 |
| 2010-10-11 | $5.20 | $5.20 | 15,688 |
| 2010-10-08 | $5.12 | $5.12 | 33,888 |
| 2010-10-07 | $5.20 | $5.20 | 10,988 |
| 2010-10-06 | $5.28 | $5.28 | 14,988 |
| 2010-10-05 | $5.36 | $5.36 | 20,025 |
| 2010-10-04 | $5.20 | $5.20 | 14,825 |
| 2010-10-01 | $5.44 | $5.44 | 9,325 |
| 2010-09-30 | $5.28 | $5.28 | 27,525 |
| 2010-09-29 | $5.28 | $5.28 | 10,688 |
| 2010-09-28 | $5.52 | $5.52 | 54,538 |
| 2010-09-27 | $5.36 | $5.36 | 9,450 |
| 2010-09-24 | $5.52 | $5.52 | 31,238 |
| 2010-09-23 | $5.84 | $5.84 | 31,213 |
| 2010-09-22 | $6.16 | $6.16 | 18,225 |
| 2010-09-21 | $6.24 | $6.24 | 34,413 |
| 2010-09-20 | $6.24 | $6.24 | 32,700 |
| 2010-09-17 | $5.76 | $5.76 | 26,600 |
| 2010-09-16 | $5.44 | $5.44 | 16,913 |
| 2010-09-15 | $5.28 | $5.28 | 18,138 |
| 2010-09-14 | $5.20 | $5.20 | 137,013 |
| 2010-09-13 | $5.52 | $5.52 | 5,725 |
| 2010-09-10 | $5.36 | $5.36 | 8,375 |
| 2010-09-09 | $5.44 | $5.44 | 10,825 |
| 2010-09-08 | $5.60 | $5.60 | 15,200 |
| 2010-09-07 | $5.84 | $5.84 | 22,375 |
| 2010-09-03 | $6.00 | $6.00 | 8,975 |
| 2010-09-02 | $6.08 | $6.08 | 16,788 |
| 2010-09-01 | $6.16 | $6.16 | 16,688 |
| 2010-08-31 | $5.52 | $5.52 | 8,213 |
| 2010-08-30 | $5.76 | $5.76 | 6,550 |
| 2010-08-27 | $5.92 | $5.92 | 6,450 |
| 2010-08-26 | $5.60 | $5.60 | 16,900 |
| 2010-08-25 | $5.52 | $5.52 | 8,200 |
| 2010-08-24 | $5.68 | $5.68 | 7,525 |
| 2010-08-23 | $5.76 | $5.76 | 7,575 |
| 2010-08-20 | $5.52 | $5.52 | 17,650 |
| 2010-08-19 | $5.60 | $5.60 | 11,163 |
| 2010-08-18 | $5.76 | $5.76 | 5,888 |
| 2010-08-17 | $6.00 | $6.00 | 9,325 |
| 2010-08-16 | $5.84 | $5.84 | 7,175 |
| 2010-08-13 | $6.16 | $6.16 | 13,038 |
| 2010-08-12 | $6.08 | $6.08 | 1,200 |
| 2010-08-11 | $6.08 | $6.08 | 11,538 |
| 2010-08-10 | $6.48 | $6.48 | 6,625 |
| 2010-08-09 | $6.56 | $6.56 | 3,263 |
| 2010-08-06 | $6.48 | $6.48 | 8,388 |
| 2010-08-05 | $6.56 | $6.56 | 11,525 |
| 2010-08-04 | $6.16 | $6.16 | 9,088 |
| 2010-08-03 | $6.16 | $6.16 | 14,325 |
| 2010-08-02 | $6.00 | $6.00 | 30,150 |
| 2010-07-30 | $6.32 | $6.32 | 19,588 |
| 2010-07-29 | $6.16 | $6.16 | 10,188 |
| 2010-07-28 | $5.84 | $5.84 | 13,413 |
| 2010-07-27 | $6.00 | $6.00 | 34,700 |
| 2010-07-26 | $5.92 | $5.92 | 17,938 |
| 2010-07-23 | $5.60 | $5.60 | 10,100 |
| 2010-07-22 | $5.36 | $5.36 | 31,738 |
| 2010-07-21 | $4.80 | $4.80 | 23,425 |
| 2010-07-20 | $5.04 | $5.04 | 22,775 |
| 2010-07-19 | $5.20 | $5.20 | 8,038 |
| 2010-07-16 | $5.20 | $5.20 | 9,425 |
| 2010-07-15 | $5.44 | $5.44 | 8,350 |
| 2010-07-14 | $5.36 | $5.36 | 4,413 |
| 2010-07-13 | $5.52 | $5.52 | 5,913 |
| 2010-07-12 | $5.36 | $5.36 | 14,813 |
| 2010-07-09 | $5.28 | $5.28 | 14,838 |
| 2010-07-08 | $5.12 | $5.12 | 12,575 |
| 2010-07-07 | $5.04 | $5.04 | 16,975 |
| 2010-07-06 | $4.80 | $4.80 | 64,075 |
| 2010-07-02 | $5.04 | $5.04 | 9,250 |
| 2010-07-01 | $4.48 | $4.48 | 23,463 |
| 2010-06-30 | $4.80 | $4.80 | 39,075 |
| 2010-06-29 | $4.96 | $4.96 | 96,800 |
| 2010-06-28 | $4.96 | $4.96 | 110,763 |
| 2010-06-25 | $5.20 | $5.20 | 33,500 |
| 2010-06-24 | $5.28 | $5.28 | 31,150 |
| 2010-06-23 | $5.44 | $5.44 | 53,475 |
| 2010-06-22 | $5.60 | $5.60 | 31,313 |
| 2010-06-21 | $5.60 | $5.60 | 77,250 |
| 2010-06-18 | $5.04 | $5.04 | 34,113 |
| 2010-06-17 | $4.72 | $4.72 | 28,075 |
| 2010-06-16 | $4.80 | $4.80 | 14,588 |
| 2010-06-15 | $4.80 | $4.80 | 81,725 |
| 2010-06-14 | $4.80 | $4.80 | 76,625 |
| 2010-06-11 | $4.88 | $4.88 | 46,000 |
| 2010-06-10 | $5.20 | $5.20 | 11,150 |
| 2010-06-09 | $5.28 | $5.28 | 32,725 |
| 2010-06-08 | $5.36 | $5.36 | 11,675 |
| 2010-06-07 | $5.52 | $5.52 | 18,050 |
| 2010-06-04 | $5.36 | $5.36 | 19,888 |
| 2010-06-03 | $5.52 | $5.52 | 29,775 |
| 2010-06-02 | $5.44 | $5.44 | 41,288 |
| 2010-06-01 | $5.52 | $5.52 | 25,300 |
| 2010-05-28 | $4.96 | $4.96 | 26,513 |
| 2010-05-27 | $5.28 | $5.28 | 46,863 |
| 2010-05-26 | $5.04 | $5.04 | 38,638 |
| 2010-05-25 | $5.20 | $5.20 | 29,838 |
| 2010-05-24 | $5.20 | $5.20 | 29,400 |
| 2010-05-21 | $5.20 | $5.20 | 31,725 |
| 2010-05-20 | $5.28 | $5.28 | 57,575 |
| 2010-05-19 | $5.60 | $5.60 | 56,513 |
| 2010-05-18 | $6.24 | $6.24 | 51,550 |
| 2010-05-17 | $6.40 | $6.40 | 51,038 |
| 2010-05-14 | $6.72 | $6.72 | 47,013 |
| 2010-05-13 | $6.96 | $6.96 | 70,475 |
| 2010-05-12 | $7.20 | $7.20 | 137,725 |
| 2010-05-11 | $7.28 | $7.28 | 52,050 |
| 2010-05-10 | $6.96 | $6.96 | 27,250 |
| 2010-05-07 | $7.20 | $7.20 | 24,050 |
| 2010-05-06 | $7.28 | $7.28 | 31,050 |
| 2010-05-05 | $6.88 | $6.88 | 24,950 |
| 2010-05-04 | $6.96 | $6.96 | 54,650 |
| 2010-05-03 | $7.28 | $7.28 | 80,088 |
| 2010-04-30 | $7.84 | $7.84 | 48,763 |
| 2010-04-29 | $8.40 | $8.40 | 43,325 |
| 2010-04-28 | $8.56 | $8.56 | 36,750 |
| 2010-04-27 | $8.72 | $8.72 | 40,938 |
| 2010-04-26 | $9.28 | $9.28 | 18,163 |
| 2010-04-23 | $9.12 | $9.12 | 23,350 |
| 2010-04-22 | $9.36 | $9.36 | 9,450 |
| 2010-04-21 | $9.12 | $9.12 | 15,438 |
| 2010-04-20 | $9.60 | $9.60 | 10,713 |
| 2010-04-19 | $9.60 | $9.60 | 32,475 |
| 2010-04-16 | $10.08 | $10.08 | 27,388 |
| 2010-04-15 | $10.40 | $10.40 | 23,175 |
| 2010-04-14 | $10.16 | $10.16 | 29,088 |
| 2010-04-13 | $9.76 | $9.76 | 64,838 |
| 2010-04-12 | $11.76 | $11.76 | 62,238 |
| 2010-04-09 | $11.84 | $11.84 | 47,550 |
| 2010-04-08 | $10.00 | $10.00 | 33,338 |
| 2010-04-07 | $9.84 | $9.84 | 24,913 |
| 2010-04-06 | $10.16 | $10.16 | 49,963 |
| 2010-04-05 | $9.52 | $9.52 | 68,025 |
| 2010-04-01 | $8.56 | $8.56 | 29,688 |
| 2010-03-31 | $8.00 | $8.00 | 68,600 |
| 2010-03-30 | $9.20 | $9.20 | 137,313 |
| 2010-03-29 | $8.16 | $8.16 | 86,588 |
| 2010-03-26 | $6.80 | $6.80 | 8,263 |
| 2010-03-25 | $6.40 | $6.40 | 18,700 |
| 2010-03-24 | $6.64 | $6.64 | 26,113 |
| 2010-03-23 | $6.64 | $6.64 | 69,738 |
| 2010-03-22 | $6.32 | $6.32 | 6,013 |
| 2010-03-19 | $6.24 | $6.24 | 8,488 |
| 2010-03-18 | $6.24 | $6.24 | 3,438 |
| 2010-03-17 | $6.16 | $6.16 | 12,925 |
| 2010-03-16 | $6.32 | $6.32 | 16,450 |
| 2010-03-15 | $6.00 | $6.00 | 10,050 |
| 2010-03-12 | $5.84 | $5.84 | 18,200 |
| 2010-03-11 | $5.76 | $5.76 | 14,613 |
| 2010-03-10 | $5.68 | $5.68 | 5,413 |
| 2010-03-09 | $5.84 | $5.84 | 13,763 |
| 2010-03-08 | $6.00 | $6.00 | 5,163 |
| 2010-03-05 | $6.00 | $6.00 | 10,150 |
| 2010-03-04 | $5.76 | $5.76 | 7,363 |
| 2010-03-03 | $5.60 | $5.60 | 12,838 |
| 2010-03-02 | $5.68 | $5.68 | 7,738 |
| 2010-03-01 | $5.44 | $5.44 | 2,575 |
| 2010-02-26 | $5.44 | $5.44 | 7,050 |
| 2010-02-25 | $5.36 | $5.36 | 6,738 |
| 2010-02-24 | $5.36 | $5.36 | 8,775 |
| 2010-02-23 | $5.44 | $5.44 | 8,075 |
| 2010-02-22 | $5.60 | $5.60 | 10,088 |
| 2010-02-19 | $5.44 | $5.44 | 15,525 |
| 2010-02-18 | $5.52 | $5.52 | 6,000 |
| 2010-02-17 | $5.60 | $5.60 | 11,738 |
| 2010-02-16 | $5.68 | $5.68 | 7,875 |
| 2010-02-12 | $5.76 | $5.76 | 4,538 |
| 2010-02-11 | $5.60 | $5.60 | 5,825 |
| 2010-02-10 | $5.36 | $5.36 | 7,725 |
| 2010-02-09 | $5.68 | $5.68 | 4,600 |
| 2010-02-08 | $5.60 | $5.60 | 11,525 |
| 2010-02-05 | $5.44 | $5.44 | 13,463 |
| 2010-02-04 | $5.20 | $5.20 | 24,488 |
| 2010-02-03 | $5.12 | $5.12 | 10,325 |
| 2010-02-02 | $5.04 | $5.04 | 16,988 |
| 2010-02-01 | $5.28 | $5.28 | 25,300 |
| 2010-01-29 | $5.12 | $5.12 | 10,813 |
| 2010-01-28 | $5.12 | $5.12 | 34,563 |
| 2010-01-27 | $5.52 | $5.52 | 11,525 |
| 2010-01-26 | $5.44 | $5.44 | 15,475 |
| 2010-01-25 | $5.12 | $5.12 | 19,213 |
| 2010-01-22 | $5.44 | $5.44 | 27,500 |
| 2010-01-21 | $5.20 | $5.20 | 10,588 |
| 2010-01-20 | $5.76 | $5.76 | 23,938 |
| 2010-01-19 | $6.32 | $6.32 | 4,938 |
| 2010-01-15 | $6.16 | $6.16 | 5,775 |
| 2010-01-14 | $6.08 | $6.08 | 9,713 |
| 2010-01-13 | $6.24 | $6.24 | 11,175 |
| 2010-01-12 | $6.32 | $6.32 | 28,913 |
| 2010-01-11 | $6.64 | $6.64 | 14,188 |
| 2010-01-08 | $6.88 | $6.88 | 16,263 |
| 2010-01-07 | $6.88 | $6.88 | 7,938 |
| 2010-01-06 | $6.72 | $6.72 | 10,638 |
| 2010-01-05 | $6.72 | $6.72 | 7,738 |
| 2010-01-04 | $6.48 | $6.48 | 15,238 |