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
- 2008-03-07 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 | $6.86 | $6.86 | 2,907 |
| 2010-12-30 | $7.04 | $7.04 | 20,677 |
| 2010-12-29 | $6.28 | $6.28 | 9,408 |
| 2010-12-28 | $5.97 | $5.97 | 980 |
| 2010-12-27 | $6.00 | $6.00 | 0 |
| 2010-12-23 | $6.00 | $6.00 | 11,106 |
| 2010-12-22 | $6.12 | $6.12 | 8,918 |
| 2010-12-21 | $6.03 | $6.03 | 3,561 |
| 2010-12-20 | $5.85 | $5.85 | 15,614 |
| 2010-12-17 | $6.09 | $6.09 | 11,270 |
| 2010-12-16 | $5.97 | $5.97 | 11,335 |
| 2010-12-15 | $6.40 | $6.40 | 15,614 |
| 2010-12-14 | $5.94 | $5.94 | 19,665 |
| 2010-12-13 | $6.28 | $6.28 | 15,189 |
| 2010-12-10 | $6.40 | $6.40 | 10,518 |
| 2010-12-09 | $6.52 | $6.52 | 9,048 |
| 2010-12-08 | $6.25 | $6.25 | 6,990 |
| 2010-12-07 | $6.25 | $6.25 | 13,524 |
| 2010-12-06 | $6.52 | $6.52 | 11,694 |
| 2010-12-03 | $6.61 | $6.61 | 5,096 |
| 2010-12-02 | $6.52 | $6.52 | 11,596 |
| 2010-12-01 | $6.92 | $6.92 | 20,971 |
| 2010-11-30 | $6.73 | $6.73 | 19,436 |
| 2010-11-29 | $6.21 | $6.21 | 81,304 |
| 2010-11-26 | $7.04 | $7.04 | 20,808 |
| 2010-11-24 | $7.90 | $7.90 | 74,183 |
| 2010-11-23 | $6.77 | $6.77 | 23,650 |
| 2010-11-22 | $6.06 | $6.06 | 47,757 |
| 2010-11-19 | $4.71 | $4.71 | 16,300 |
| 2010-11-18 | $3.86 | $3.86 | 24,140 |
| 2010-11-17 | $3.52 | $3.52 | 37,304 |
| 2010-11-16 | $2.91 | $2.91 | 11,988 |
| 2010-11-15 | $3.00 | $3.00 | 6,533 |
| 2010-11-12 | $3.25 | $3.25 | 5,651 |
| 2010-11-11 | $3.28 | $3.28 | 1,797 |
| 2010-11-10 | $3.55 | $3.55 | 9,244 |
| 2010-11-09 | $3.25 | $3.25 | 17,607 |
| 2010-11-08 | $3.83 | $3.83 | 8,330 |
| 2010-11-05 | $3.25 | $3.25 | 21,135 |
| 2010-11-04 | $3.15 | $3.15 | 10,943 |
| 2010-11-03 | $3.00 | $3.00 | 3,136 |
| 2010-11-02 | $3.00 | $3.00 | 6,141 |
| 2010-11-01 | $2.82 | $2.82 | 2,417 |
| 2010-10-29 | $2.91 | $2.91 | 9,342 |
| 2010-10-28 | $3.12 | $3.12 | 15,516 |
| 2010-10-27 | $2.88 | $2.88 | 8,101 |
| 2010-10-26 | $2.82 | $2.82 | 3,430 |
| 2010-10-25 | $3.18 | $3.18 | 9,636 |
| 2010-10-22 | $2.91 | $2.91 | 4,312 |
| 2010-10-21 | $3.03 | $3.03 | 22,278 |
| 2010-10-20 | $2.72 | $2.72 | 6,304 |
| 2010-10-19 | $2.57 | $2.57 | 9,408 |
| 2010-10-18 | $2.54 | $2.54 | 12,805 |
| 2010-10-15 | $2.48 | $2.48 | 3,299 |
| 2010-10-14 | $2.60 | $2.60 | 14,013 |
| 2010-10-13 | $2.85 | $2.85 | 10,584 |
| 2010-10-12 | $2.72 | $2.72 | 17,084 |
| 2010-10-11 | $2.39 | $2.39 | 0 |
| 2010-10-08 | $2.39 | $2.39 | 4,867 |
| 2010-10-07 | $2.27 | $2.27 | 1,437 |
| 2010-10-06 | $2.33 | $2.33 | 10,812 |
| 2010-10-05 | $2.30 | $2.30 | 34,527 |
| 2010-10-04 | $2.36 | $2.36 | 8,885 |
| 2010-10-01 | $2.30 | $2.30 | 4,116 |
| 2010-09-30 | $2.05 | $2.05 | 7,513 |
| 2010-09-29 | $2.08 | $2.08 | 7,350 |
| 2010-09-28 | $2.08 | $2.08 | 4,279 |
| 2010-09-27 | $2.11 | $2.11 | 3,267 |
| 2010-09-24 | $2.23 | $2.23 | 5,749 |
| 2010-09-23 | $2.36 | $2.36 | 9,081 |
| 2010-09-22 | $2.02 | $2.02 | 16,333 |
| 2010-09-21 | $2.05 | $2.05 | 4,508 |
| 2010-09-20 | $2.02 | $2.02 | 11,368 |
| 2010-09-17 | $2.08 | $2.08 | 4,083 |
| 2010-09-16 | $2.05 | $2.05 | 1,405 |
| 2010-09-15 | $2.05 | $2.05 | 4,279 |
| 2010-09-14 | $2.11 | $2.11 | 980 |
| 2010-09-13 | $2.08 | $2.08 | 1,143 |
| 2010-09-10 | $1.99 | $1.99 | 4,443 |
| 2010-09-09 | $1.96 | $1.96 | 12,152 |
| 2010-09-08 | $2.42 | $2.42 | 1,960 |
| 2010-09-07 | $2.45 | $2.45 | 327 |
| 2010-09-03 | $2.54 | $2.54 | 5,128 |
| 2010-09-02 | $2.39 | $2.39 | 5,096 |
| 2010-09-01 | $2.72 | $2.72 | 8,852 |
| 2010-08-31 | $2.51 | $2.51 | 12,348 |
| 2010-08-30 | $2.39 | $2.39 | 1,601 |
| 2010-08-27 | $2.33 | $2.33 | 425 |
| 2010-08-26 | $2.33 | $2.33 | 2,352 |
| 2010-08-25 | $2.36 | $2.36 | 2,777 |
| 2010-08-24 | $2.36 | $2.36 | 9,440 |
| 2010-08-23 | $2.33 | $2.33 | 5,782 |
| 2010-08-20 | $2.48 | $2.48 | 4,573 |
| 2010-08-19 | $2.30 | $2.30 | 1,568 |
| 2010-08-18 | $2.20 | $2.20 | 490 |
| 2010-08-17 | $2.08 | $2.08 | 0 |
| 2010-08-16 | $2.08 | $2.08 | 5,455 |
| 2010-08-13 | $2.20 | $2.20 | 327 |
| 2010-08-12 | $2.17 | $2.17 | 1,143 |
| 2010-08-11 | $2.11 | $2.11 | 1,927 |
| 2010-08-10 | $2.23 | $2.23 | 1,209 |
| 2010-08-09 | $2.27 | $2.27 | 4,475 |
| 2010-08-06 | $2.14 | $2.14 | 2,123 |
| 2010-08-05 | $2.20 | $2.20 | 7,121 |
| 2010-08-04 | $2.14 | $2.14 | 5,716 |
| 2010-08-03 | $1.99 | $1.99 | 5,847 |
| 2010-08-02 | $1.87 | $1.87 | 0 |
| 2010-07-30 | $1.87 | $1.87 | 359 |
| 2010-07-29 | $1.84 | $1.84 | 11,923 |
| 2010-07-28 | $1.74 | $1.74 | 5,618 |
| 2010-07-27 | $1.78 | $1.78 | 26,002 |
| 2010-07-26 | $1.78 | $1.78 | 27,602 |
| 2010-07-23 | $1.38 | $1.38 | 392 |
| 2010-07-22 | $1.41 | $1.41 | 14,699 |
| 2010-07-21 | $1.22 | $1.22 | 1,078 |
| 2010-07-20 | $1.22 | $1.22 | 1,405 |
| 2010-07-19 | $1.19 | $1.19 | 980 |
| 2010-07-16 | $1.22 | $1.22 | 261 |
| 2010-07-15 | $1.26 | $1.26 | 0 |
| 2010-07-14 | $1.26 | $1.26 | 980 |
| 2010-07-13 | $1.26 | $1.26 | 392 |
| 2010-07-12 | $1.22 | $1.22 | 327 |
| 2010-07-09 | $1.22 | $1.22 | 653 |
| 2010-07-08 | $1.19 | $1.19 | 3,038 |
| 2010-07-07 | $1.16 | $1.16 | 327 |
| 2010-07-06 | $1.16 | $1.16 | 1,176 |
| 2010-07-02 | $1.07 | $1.07 | 6,141 |
| 2010-07-01 | $1.13 | $1.13 | 0 |
| 2010-06-30 | $1.13 | $1.13 | 5,880 |
| 2010-06-29 | $1.29 | $1.29 | 1,078 |
| 2010-06-28 | $1.32 | $1.32 | 27,341 |
| 2010-06-25 | $1.32 | $1.32 | 1,633 |
| 2010-06-24 | $1.26 | $1.26 | 817 |
| 2010-06-23 | $1.26 | $1.26 | 980 |
| 2010-06-22 | $1.26 | $1.26 | 327 |
| 2010-06-21 | $1.29 | $1.29 | 3,397 |
| 2010-06-18 | $1.29 | $1.29 | 33 |
| 2010-06-17 | $1.22 | $1.22 | 4,639 |
| 2010-06-16 | $1.29 | $1.29 | 2,287 |
| 2010-06-15 | $1.26 | $1.26 | 1,241 |
| 2010-06-14 | $1.22 | $1.22 | 0 |
| 2010-06-11 | $1.22 | $1.22 | 0 |
| 2010-06-10 | $1.22 | $1.22 | 1,633 |
| 2010-06-09 | $1.29 | $1.29 | 1,307 |
| 2010-06-08 | $1.26 | $1.26 | 5,553 |
| 2010-06-07 | $1.29 | $1.29 | 20,939 |
| 2010-06-04 | $1.16 | $1.16 | 5,390 |
| 2010-06-03 | $0.89 | $0.89 | 653 |
| 2010-06-02 | $0.89 | $0.89 | 2,646 |
| 2010-06-01 | $0.92 | $0.92 | 4,965 |
| 2010-05-28 | $0.95 | $0.95 | 0 |
| 2010-05-27 | $0.95 | $0.95 | 3,365 |
| 2010-05-26 | $0.95 | $0.95 | 686 |
| 2010-05-25 | $0.86 | $0.86 | 1,731 |
| 2010-05-24 | $0.89 | $0.89 | 0 |
| 2010-05-21 | $0.89 | $0.89 | 0 |
| 2010-05-20 | $0.89 | $0.89 | 5,063 |
| 2010-05-19 | $0.92 | $0.92 | 3,724 |
| 2010-05-18 | $0.98 | $0.98 | 686 |
| 2010-05-17 | $0.95 | $0.95 | 947 |
| 2010-05-14 | $1.04 | $1.04 | 653 |
| 2010-05-13 | $1.07 | $1.07 | 3,887 |
| 2010-05-12 | $1.07 | $1.07 | 1,307 |
| 2010-05-11 | $1.10 | $1.10 | 327 |
| 2010-05-10 | $1.10 | $1.10 | 490 |
| 2010-05-07 | $1.13 | $1.13 | 0 |
| 2010-05-06 | $1.13 | $1.13 | 163 |
| 2010-05-05 | $1.10 | $1.10 | 1,960 |
| 2010-05-04 | $1.22 | $1.22 | 0 |
| 2010-05-03 | $1.22 | $1.22 | 5,880 |
| 2010-04-30 | $1.22 | $1.22 | 3,005 |
| 2010-04-29 | $0.98 | $0.98 | 1,307 |
| 2010-04-28 | $0.98 | $0.98 | 0 |
| 2010-04-27 | $0.98 | $0.98 | 163 |
| 2010-04-26 | $0.95 | $0.95 | 13,393 |
| 2010-04-23 | $1.04 | $1.04 | 915 |
| 2010-04-22 | $1.10 | $1.10 | 2,907 |
| 2010-04-21 | $1.04 | $1.04 | 0 |
| 2010-04-20 | $1.04 | $1.04 | 3,397 |
| 2010-04-19 | $0.98 | $0.98 | 1,307 |
| 2010-04-16 | $1.04 | $1.04 | 0 |
| 2010-04-15 | $1.04 | $1.04 | 1,960 |
| 2010-04-14 | $1.07 | $1.07 | 5,814 |
| 2010-04-13 | $1.07 | $1.07 | 1,633 |
| 2010-04-12 | $1.10 | $1.10 | 817 |
| 2010-04-09 | $1.01 | $1.01 | 555 |
| 2010-04-08 | $0.98 | $0.98 | 1,405 |
| 2010-04-07 | $1.10 | $1.10 | 7,742 |
| 2010-04-06 | $1.01 | $1.01 | 13,360 |
| 2010-04-05 | $1.07 | $1.07 | 21,494 |
| 2010-04-01 | $1.04 | $1.04 | 980 |
| 2010-03-31 | $1.07 | $1.07 | 980 |
| 2010-03-30 | $1.01 | $1.01 | 1,633 |
| 2010-03-29 | $1.10 | $1.10 | 1,078 |
| 2010-03-26 | $1.13 | $1.13 | 0 |
| 2010-03-25 | $1.13 | $1.13 | 6,533 |
| 2010-03-24 | $1.04 | $1.04 | 0 |
| 2010-03-23 | $1.04 | $1.04 | 0 |
| 2010-03-22 | $1.04 | $1.04 | 261 |
| 2010-03-19 | $1.16 | $1.16 | 0 |
| 2010-03-18 | $1.16 | $1.16 | 1,307 |
| 2010-03-17 | $1.13 | $1.13 | 1,633 |
| 2010-03-16 | $1.13 | $1.13 | 1,960 |
| 2010-03-15 | $1.19 | $1.19 | 1,633 |
| 2010-03-12 | $1.19 | $1.19 | 6,043 |
| 2010-03-11 | $1.04 | $1.04 | 817 |
| 2010-03-10 | $1.07 | $1.07 | 8,068 |
| 2010-03-09 | $1.10 | $1.10 | 1,339 |
| 2010-03-08 | $1.10 | $1.10 | 3,071 |
| 2010-03-05 | $0.92 | $0.92 | 555 |
| 2010-03-04 | $0.89 | $0.89 | 327 |
| 2010-03-03 | $0.92 | $0.92 | 0 |
| 2010-03-02 | $0.92 | $0.92 | 327 |
| 2010-03-01 | $0.95 | $0.95 | 2,319 |
| 2010-02-26 | $0.89 | $0.89 | 327 |
| 2010-02-25 | $0.89 | $0.89 | 0 |
| 2010-02-24 | $0.89 | $0.89 | 327 |
| 2010-02-23 | $0.98 | $0.98 | 0 |
| 2010-02-22 | $0.98 | $0.98 | 327 |
| 2010-02-19 | $0.95 | $0.95 | 2,613 |
| 2010-02-18 | $1.01 | $1.01 | 2,940 |
| 2010-02-17 | $0.98 | $0.98 | 2,777 |
| 2010-02-16 | $0.92 | $0.92 | 1,307 |
| 2010-02-12 | $0.89 | $0.89 | 0 |
| 2010-02-11 | $0.89 | $0.89 | 327 |
| 2010-02-10 | $0.89 | $0.89 | 1,633 |
| 2010-02-09 | $0.86 | $0.86 | 14,373 |
| 2010-02-08 | $0.86 | $0.86 | 1,960 |
| 2010-02-05 | $0.98 | $0.98 | 1,927 |
| 2010-02-04 | $0.89 | $0.89 | 4,932 |
| 2010-02-03 | $0.98 | $0.98 | 13,393 |
| 2010-02-02 | $1.01 | $1.01 | 0 |
| 2010-02-01 | $1.01 | $1.01 | 10,126 |
| 2010-01-29 | $1.04 | $1.04 | 0 |
| 2010-01-28 | $1.04 | $1.04 | 2,221 |
| 2010-01-27 | $1.04 | $1.04 | 2,777 |
| 2010-01-26 | $1.07 | $1.07 | 3,136 |
| 2010-01-25 | $1.04 | $1.04 | 15,091 |
| 2010-01-22 | $1.22 | $1.22 | 653 |
| 2010-01-21 | $1.26 | $1.26 | 4,443 |
| 2010-01-20 | $1.29 | $1.29 | 261 |
| 2010-01-19 | $1.22 | $1.22 | 4,736 |
| 2010-01-15 | $1.26 | $1.26 | 686 |
| 2010-01-14 | $1.29 | $1.29 | 0 |
| 2010-01-13 | $1.29 | $1.29 | 2,450 |
| 2010-01-12 | $1.22 | $1.22 | 588 |
| 2010-01-11 | $1.19 | $1.19 | 1,045 |
| 2010-01-08 | $1.19 | $1.19 | 3,103 |
| 2010-01-07 | $1.19 | $1.19 | 490 |
| 2010-01-06 | $1.16 | $1.16 | 3,169 |
| 2010-01-05 | $1.19 | $1.19 | 653 |
| 2010-01-04 | $1.29 | $1.29 | 0 |