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
- 2006-03-06 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 | $6.29 | $6.29 | 19,500 |
| 2010-12-30 | $6.29 | $6.29 | 30,500 |
| 2010-12-29 | $6.29 | $6.29 | 60,000 |
| 2010-12-28 | $6.22 | $6.22 | 31,000 |
| 2010-12-27 | $6.22 | $6.22 | 49,500 |
| 2010-12-23 | $6.21 | $6.21 | 29,000 |
| 2010-12-22 | $6.26 | $6.26 | 44,000 |
| 2010-12-21 | $6.33 | $6.33 | 55,000 |
| 2010-12-20 | $6.11 | $6.11 | 54,000 |
| 2010-12-17 | $6.46 | $6.46 | 59,000 |
| 2010-12-16 | $6.43 | $6.43 | 50,500 |
| 2010-12-15 | $6.43 | $6.43 | 37,000 |
| 2010-12-14 | $6.47 | $6.47 | 38,000 |
| 2010-12-13 | $6.26 | $6.26 | 19,500 |
| 2010-12-10 | $6.01 | $6.01 | 87,500 |
| 2010-12-09 | $5.68 | $5.68 | 71,500 |
| 2010-12-08 | $5.70 | $5.70 | 63,500 |
| 2010-12-07 | $5.81 | $5.81 | 43,000 |
| 2010-12-06 | $5.70 | $5.70 | 29,000 |
| 2010-12-03 | $5.86 | $5.86 | 261,500 |
| 2010-12-02 | $5.84 | $5.84 | 25,500 |
| 2010-12-01 | $5.62 | $5.62 | 56,000 |
| 2010-11-30 | $5.69 | $5.69 | 23,000 |
| 2010-11-29 | $5.56 | $5.56 | 41,000 |
| 2010-11-26 | $5.94 | $5.94 | 0 |
| 2010-11-24 | $5.94 | $5.94 | 70,500 |
| 2010-11-23 | $6.02 | $6.02 | 221,000 |
| 2010-11-22 | $6.18 | $6.18 | 56,500 |
| 2010-11-19 | $6.54 | $6.54 | 33,000 |
| 2010-11-18 | $6.46 | $6.46 | 31,500 |
| 2010-11-17 | $6.34 | $6.34 | 68,000 |
| 2010-11-16 | $6.24 | $6.24 | 91,500 |
| 2010-11-15 | $6.26 | $6.26 | 40,000 |
| 2010-11-12 | $6.28 | $6.28 | 74,000 |
| 2010-11-11 | $6.32 | $6.32 | 16,000 |
| 2010-11-10 | $6.44 | $6.44 | 55,500 |
| 2010-11-09 | $6.59 | $6.59 | 60,000 |
| 2010-11-08 | $6.48 | $6.48 | 57,000 |
| 2010-11-05 | $6.59 | $6.59 | 47,500 |
| 2010-11-04 | $6.71 | $6.71 | 23,500 |
| 2010-11-03 | $6.57 | $6.57 | 118,500 |
| 2010-11-02 | $6.32 | $6.32 | 33,500 |
| 2010-11-01 | $6.22 | $6.22 | 52,000 |
| 2010-10-29 | $6.41 | $6.41 | 37,500 |
| 2010-10-28 | $6.37 | $6.37 | 68,000 |
| 2010-10-27 | $6.55 | $6.55 | 59,000 |
| 2010-10-26 | $6.69 | $6.69 | 142,000 |
| 2010-10-25 | $7.50 | $7.50 | 11,000 |
| 2010-10-22 | $7.50 | $7.50 | 20,000 |
| 2010-10-21 | $7.46 | $7.46 | 97,500 |
| 2010-10-20 | $7.42 | $7.42 | 8,500 |
| 2010-10-19 | $7.56 | $7.56 | 49,000 |
| 2010-10-18 | $7.79 | $7.79 | 38,000 |
| 2010-10-15 | $7.70 | $7.70 | 67,000 |
| 2010-10-14 | $7.68 | $7.68 | 27,000 |
| 2010-10-13 | $7.66 | $7.66 | 22,000 |
| 2010-10-12 | $7.53 | $7.53 | 20,500 |
| 2010-10-11 | $7.58 | $7.58 | 11,000 |
| 2010-10-08 | $7.54 | $7.54 | 116,500 |
| 2010-10-07 | $7.61 | $7.61 | 32,000 |
| 2010-10-06 | $7.94 | $7.94 | 19,500 |
| 2010-10-05 | $7.84 | $7.84 | 153,000 |
| 2010-10-04 | $7.47 | $7.47 | 10,000 |
| 2010-10-01 | $7.58 | $7.58 | 40,000 |
| 2010-09-30 | $7.50 | $7.50 | 22,000 |
| 2010-09-29 | $7.42 | $7.42 | 9,000 |
| 2010-09-28 | $7.45 | $7.45 | 19,500 |
| 2010-09-27 | $7.27 | $7.27 | 21,000 |
| 2010-09-24 | $7.64 | $7.64 | 33,500 |
| 2010-09-23 | $7.28 | $7.28 | 14,000 |
| 2010-09-22 | $7.59 | $7.59 | 77,500 |
| 2010-09-21 | $7.36 | $7.36 | 28,000 |
| 2010-09-20 | $7.43 | $7.43 | 19,500 |
| 2010-09-17 | $7.60 | $7.60 | 8,500 |
| 2010-09-16 | $7.65 | $7.65 | 6,500 |
| 2010-09-15 | $7.70 | $7.70 | 84,500 |
| 2010-09-14 | $7.85 | $7.85 | 35,000 |
| 2010-09-13 | $7.55 | $7.55 | 25,500 |
| 2010-09-10 | $7.09 | $7.09 | 13,000 |
| 2010-09-09 | $7.15 | $7.15 | 18,000 |
| 2010-09-08 | $7.45 | $7.45 | 32,000 |
| 2010-09-07 | $7.47 | $7.47 | 23,000 |
| 2010-09-03 | $7.67 | $7.67 | 11,000 |
| 2010-09-02 | $7.63 | $7.63 | 23,000 |
| 2010-09-01 | $7.70 | $7.70 | 69,500 |
| 2010-08-31 | $7.46 | $7.46 | 20,000 |
| 2010-08-30 | $7.58 | $7.58 | 48,500 |
| 2010-08-27 | $7.94 | $7.94 | 24,000 |
| 2010-08-26 | $7.96 | $7.96 | 9,500 |
| 2010-08-25 | $7.84 | $7.84 | 79,000 |
| 2010-08-24 | $8.10 | $8.10 | 14,500 |
| 2010-08-23 | $8.26 | $8.26 | 14,500 |
| 2010-08-20 | $8.10 | $8.10 | 57,000 |
| 2010-08-19 | $8.42 | $8.42 | 109,000 |
| 2010-08-18 | $8.46 | $8.46 | 157,000 |
| 2010-08-17 | $10.92 | $10.92 | 118,000 |
| 2010-08-16 | $10.50 | $10.50 | 9,500 |
| 2010-08-13 | $10.60 | $10.60 | 20,500 |
| 2010-08-12 | $10.26 | $10.26 | 13,500 |
| 2010-08-11 | $9.90 | $9.90 | 28,000 |
| 2010-08-10 | $10.52 | $10.52 | 5,000 |
| 2010-08-09 | $10.78 | $10.78 | 3,500 |
| 2010-08-06 | $10.70 | $10.70 | 16,000 |
| 2010-08-05 | $10.37 | $10.37 | 16,500 |
| 2010-08-04 | $10.22 | $10.22 | 18,000 |
| 2010-08-03 | $10.06 | $10.06 | 6,000 |
| 2010-08-02 | $10.16 | $10.16 | 20,000 |
| 2010-07-30 | $9.70 | $9.70 | 8,000 |
| 2010-07-29 | $10.04 | $10.04 | 4,500 |
| 2010-07-28 | $9.84 | $9.84 | 1,500 |
| 2010-07-27 | $10.12 | $10.12 | 7,000 |
| 2010-07-26 | $10.06 | $10.06 | 7,500 |
| 2010-07-23 | $10.04 | $10.04 | 31,500 |
| 2010-07-22 | $10.09 | $10.09 | 30,500 |
| 2010-07-21 | $9.47 | $9.47 | 15,000 |
| 2010-07-20 | $9.73 | $9.73 | 10,500 |
| 2010-07-19 | $9.60 | $9.60 | 5,500 |
| 2010-07-16 | $9.73 | $9.73 | 16,000 |
| 2010-07-15 | $9.56 | $9.56 | 24,500 |
| 2010-07-14 | $9.06 | $9.06 | 6,000 |
| 2010-07-13 | $8.98 | $8.98 | 14,500 |
| 2010-07-12 | $8.90 | $8.90 | 9,000 |
| 2010-07-09 | $9.08 | $9.08 | 14,000 |
| 2010-07-08 | $9.14 | $9.14 | 21,000 |
| 2010-07-07 | $9.19 | $9.19 | 17,500 |
| 2010-07-06 | $8.74 | $8.74 | 25,000 |
| 2010-07-02 | $8.59 | $8.59 | 14,000 |
| 2010-07-01 | $8.38 | $8.38 | 20,000 |
| 2010-06-30 | $8.35 | $8.35 | 7,500 |
| 2010-06-29 | $8.22 | $8.22 | 27,500 |
| 2010-06-28 | $8.73 | $8.73 | 28,000 |
| 2010-06-25 | $8.97 | $8.97 | 19,000 |
| 2010-06-24 | $9.16 | $9.16 | 33,500 |
| 2010-06-23 | $9.48 | $9.48 | 4,000 |
| 2010-06-22 | $9.40 | $9.40 | 8,000 |
| 2010-06-21 | $9.45 | $9.45 | 29,500 |
| 2010-06-18 | $9.65 | $9.65 | 7,000 |
| 2010-06-17 | $9.68 | $9.68 | 8,500 |
| 2010-06-16 | $9.86 | $9.86 | 17,500 |
| 2010-06-15 | $9.94 | $9.94 | 26,000 |
| 2010-06-14 | $9.73 | $9.73 | 10,000 |
| 2010-06-11 | $9.42 | $9.42 | 11,500 |
| 2010-06-10 | $9.34 | $9.34 | 30,500 |
| 2010-06-09 | $8.70 | $8.70 | 20,000 |
| 2010-06-08 | $8.85 | $8.85 | 17,500 |
| 2010-06-07 | $8.89 | $8.89 | 25,000 |
| 2010-06-04 | $9.03 | $9.03 | 22,000 |
| 2010-06-03 | $9.47 | $9.47 | 37,000 |
| 2010-06-02 | $9.29 | $9.29 | 122,500 |
| 2010-06-01 | $9.37 | $9.37 | 12,000 |
| 2010-05-28 | $9.45 | $9.45 | 5,000 |
| 2010-05-27 | $9.66 | $9.66 | 10,500 |
| 2010-05-26 | $9.48 | $9.48 | 69,500 |
| 2010-05-25 | $9.37 | $9.37 | 80,500 |
| 2010-05-24 | $9.75 | $9.75 | 110,500 |
| 2010-05-21 | $9.90 | $9.90 | 23,000 |
| 2010-05-20 | $9.46 | $9.46 | 21,000 |
| 2010-05-19 | $9.98 | $9.98 | 45,000 |
| 2010-05-18 | $10.01 | $10.01 | 25,000 |
| 2010-05-17 | $10.07 | $10.07 | 21,000 |
| 2010-05-14 | $10.58 | $10.58 | 29,000 |
| 2010-05-13 | $10.60 | $10.60 | 11,500 |
| 2010-05-12 | $10.66 | $10.66 | 10,000 |
| 2010-05-11 | $10.48 | $10.48 | 56,000 |
| 2010-05-10 | $10.82 | $10.82 | 78,500 |
| 2010-05-07 | $10.04 | $10.04 | 32,000 |
| 2010-05-06 | $10.40 | $10.40 | 30,000 |
| 2010-05-05 | $10.80 | $10.80 | 29,000 |
| 2010-05-04 | $11.36 | $11.36 | 40,000 |
| 2010-05-03 | $12.23 | $12.23 | 22,500 |
| 2010-04-30 | $12.17 | $12.17 | 13,500 |
| 2010-04-29 | $12.21 | $12.21 | 44,000 |
| 2010-04-28 | $11.78 | $11.78 | 85,000 |
| 2010-04-27 | $12.25 | $12.25 | 21,000 |
| 2010-04-26 | $12.84 | $12.84 | 31,500 |
| 2010-04-23 | $12.27 | $12.27 | 23,000 |
| 2010-04-22 | $11.97 | $11.97 | 11,500 |
| 2010-04-21 | $12.22 | $12.22 | 6,000 |
| 2010-04-20 | $12.38 | $12.38 | 18,000 |
| 2010-04-19 | $11.93 | $11.93 | 18,000 |
| 2010-04-16 | $12.10 | $12.10 | 6,000 |
| 2010-04-15 | $12.14 | $12.14 | 21,500 |
| 2010-04-14 | $12.13 | $12.13 | 17,000 |
| 2010-04-13 | $11.96 | $11.96 | 12,000 |
| 2010-04-12 | $12.04 | $12.04 | 19,000 |
| 2010-04-09 | $11.82 | $11.82 | 25,500 |
| 2010-04-08 | $11.75 | $11.75 | 17,000 |
| 2010-04-07 | $11.82 | $11.82 | 28,500 |
| 2010-04-06 | $11.20 | $11.20 | 26,500 |
| 2010-04-05 | $10.94 | $10.94 | 12,000 |
| 2010-04-01 | $11.00 | $11.00 | 21,000 |
| 2010-03-31 | $10.85 | $10.85 | 54,000 |
| 2010-03-30 | $10.61 | $10.61 | 11,500 |
| 2010-03-29 | $10.73 | $10.73 | 67,500 |
| 2010-03-26 | $10.68 | $10.68 | 8,000 |
| 2010-03-25 | $10.83 | $10.83 | 43,500 |
| 2010-03-24 | $10.52 | $10.52 | 22,000 |
| 2010-03-23 | $10.52 | $10.52 | 29,000 |
| 2010-03-22 | $10.33 | $10.33 | 13,000 |
| 2010-03-19 | $10.27 | $10.27 | 24,500 |
| 2010-03-18 | $10.20 | $10.20 | 22,000 |
| 2010-03-17 | $10.02 | $10.02 | 12,500 |
| 2010-03-16 | $10.02 | $10.02 | 12,500 |
| 2010-03-15 | $9.68 | $9.68 | 139,500 |
| 2010-03-12 | $10.06 | $10.06 | 15,000 |
| 2010-03-11 | $10.08 | $10.08 | 35,500 |
| 2010-03-10 | $10.25 | $10.25 | 7,500 |
| 2010-03-09 | $10.01 | $10.01 | 26,500 |
| 2010-03-08 | $10.10 | $10.10 | 113,500 |
| 2010-03-05 | $10.03 | $10.03 | 34,500 |
| 2010-03-04 | $9.97 | $9.97 | 13,000 |
| 2010-03-03 | $10.24 | $10.24 | 17,500 |
| 2010-03-02 | $9.71 | $9.71 | 34,000 |
| 2010-03-01 | $9.75 | $9.75 | 208,500 |
| 2010-02-26 | $9.86 | $9.86 | 37,000 |
| 2010-02-25 | $10.13 | $10.13 | 31,500 |
| 2010-02-24 | $10.27 | $10.27 | 34,500 |
| 2010-02-23 | $10.14 | $10.14 | 9,000 |
| 2010-02-22 | $10.76 | $10.76 | 23,500 |
| 2010-02-19 | $10.54 | $10.54 | 26,500 |
| 2010-02-18 | $10.70 | $10.70 | 68,000 |
| 2010-02-17 | $10.42 | $10.42 | 11,000 |
| 2010-02-16 | $10.26 | $10.26 | 24,500 |
| 2010-02-12 | $9.97 | $9.97 | 54,000 |
| 2010-02-11 | $10.19 | $10.19 | 25,000 |
| 2010-02-10 | $9.87 | $9.87 | 114,500 |
| 2010-02-09 | $10.75 | $10.75 | 50,500 |
| 2010-02-08 | $9.82 | $9.82 | 50,000 |
| 2010-02-05 | $10.09 | $10.09 | 59,500 |
| 2010-02-04 | $10.03 | $10.03 | 55,500 |
| 2010-02-03 | $10.75 | $10.75 | 42,000 |
| 2010-02-02 | $10.80 | $10.80 | 56,000 |
| 2010-02-01 | $10.70 | $10.70 | 48,000 |
| 2010-01-29 | $10.45 | $10.45 | 17,500 |
| 2010-01-28 | $10.45 | $10.45 | 76,000 |
| 2010-01-27 | $10.50 | $10.50 | 76,000 |
| 2010-01-26 | $10.73 | $10.73 | 46,500 |
| 2010-01-25 | $11.31 | $11.31 | 21,000 |
| 2010-01-22 | $11.00 | $11.00 | 45,000 |
| 2010-01-21 | $11.48 | $11.48 | 42,500 |
| 2010-01-20 | $11.90 | $11.90 | 33,500 |
| 2010-01-19 | $12.67 | $12.67 | 13,000 |
| 2010-01-15 | $12.61 | $12.61 | 23,500 |
| 2010-01-14 | $13.00 | $13.00 | 15,000 |
| 2010-01-13 | $12.80 | $12.80 | 9,000 |
| 2010-01-12 | $12.43 | $12.43 | 12,500 |
| 2010-01-11 | $12.80 | $12.80 | 10,500 |
| 2010-01-08 | $12.30 | $12.30 | 19,000 |
| 2010-01-07 | $12.27 | $12.27 | 16,500 |
| 2010-01-06 | $12.33 | $12.33 | 193,000 |
| 2010-01-05 | $12.40 | $12.40 | 6,000 |
| 2010-01-04 | $12.80 | $12.80 | 15,000 |