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
- 1981-12-08 to 2026-08-28
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $7.84 | $12.19 | 3,747 | — | — |
| 2010-12-30 | $7.75 | $12.05 | 698 | — | — |
| 2010-12-29 | $7.74 | $12.03 | 406 | — | — |
| 2010-12-28 | $7.74 | $12.03 | 3,320 | — | — |
| 2010-12-27 | $7.65 | $11.89 | 1,284 | — | — |
| 2010-12-23 | $7.66 | $11.91 | 6,551 | — | — |
| 2010-12-22 | $7.55 | $11.74 | 2,393 | — | — |
| 2010-12-21 | $7.49 | $11.64 | 6,278 | — | — |
| 2010-12-20 | $7.41 | $11.52 | 10,906 | — | — |
| 2010-12-17 | $7.36 | $11.44 | 308 | — | — |
| 2010-12-16 | $7.28 | $11.31 | 0 | — | — |
| 2010-12-15 | $7.28 | $11.31 | 0 | — | — |
| 2010-12-14 | $7.28 | $11.31 | 16,337 | — | — |
| 2010-12-13 | $7.37 | $11.46 | 8,158 | — | — |
| 2010-12-10 | $7.20 | $11.19 | 1,322 | — | — |
| 2010-12-09 | $7.15 | $11.12 | 1,900 | — | — |
| 2010-12-08 | $7.16 | $11.13 | 693 | — | — |
| 2010-12-07 | $7.15 | $11.01 | 5,933 | — | — |
| 2010-12-06 | $7.05 | $10.85 | 2,026 | — | — |
| 2010-12-03 | $7.33 | $11.28 | 5,633 | — | — |
| 2010-12-02 | $7.17 | $11.04 | 0 | — | — |
| 2010-12-01 | $7.17 | $11.04 | 0 | — | — |
| 2010-11-30 | $7.15 | $11.01 | 0 | — | — |
| 2010-11-29 | $7.15 | $11.01 | 0 | — | — |
| 2010-11-26 | $7.15 | $11.01 | 0 | — | — |
| 2010-11-24 | $7.15 | $11.01 | 17,356 | — | — |
| 2010-11-23 | $7.24 | $11.15 | 1,080 | — | — |
| 2010-11-22 | $7.03 | $10.82 | 104,228 | — | — |
| 2010-11-19 | $6.95 | $10.70 | 4,048 | — | — |
| 2010-11-18 | $6.90 | $10.62 | 71,546 | — | — |
| 2010-11-17 | $7.34 | $11.30 | 4,274 | — | — |
| 2010-11-16 | $7.34 | $11.30 | 904 | — | — |
| 2010-11-15 | $7.18 | $11.05 | 0 | — | — |
| 2010-11-12 | $7.18 | $11.05 | 0 | — | — |
| 2010-11-11 | $7.18 | $11.05 | 718 | — | — |
| 2010-11-10 | $7.19 | $11.07 | 1,701 | — | — |
| 2010-11-09 | $7.15 | $11.01 | 406 | — | — |
| 2010-11-08 | $7.23 | $11.13 | 200 | — | — |
| 2010-11-05 | $7.21 | $11.10 | 1,343 | — | — |
| 2010-11-04 | $7.20 | $11.08 | 768 | — | — |
| 2010-11-03 | $7.05 | $10.85 | 400 | — | — |
| 2010-11-02 | $7.17 | $11.04 | 0 | — | — |
| 2010-11-01 | $7.17 | $11.04 | 1,100 | — | — |
| 2010-10-29 | $7.03 | $10.82 | 1,379 | — | — |
| 2010-10-28 | $6.85 | $10.54 | 1,120 | — | — |
| 2010-10-27 | $6.91 | $10.64 | 0 | — | — |
| 2010-10-26 | $6.91 | $10.64 | 4,800 | — | — |
| 2010-10-25 | $6.60 | $10.16 | 6,296 | — | — |
| 2010-10-22 | $6.67 | $10.27 | 200 | — | — |
| 2010-10-21 | $6.83 | $10.51 | 2,100 | — | — |
| 2010-10-20 | $6.78 | $10.43 | 5,525 | — | — |
| 2010-10-19 | $6.79 | $10.45 | 400 | — | — |
| 2010-10-18 | $6.79 | $10.45 | 4,478 | — | — |
| 2010-10-15 | $6.75 | $10.39 | 0 | — | — |
| 2010-10-14 | $6.75 | $10.39 | 4,464 | — | — |
| 2010-10-13 | $6.95 | $10.70 | 6,254 | — | — |
| 2010-10-12 | $7.03 | $10.82 | 1,156 | — | — |
| 2010-10-11 | $6.82 | $10.50 | 3,200 | — | — |
| 2010-10-08 | $6.95 | $10.70 | 2,470 | — | — |
| 2010-10-07 | $6.96 | $10.71 | 2,347 | — | — |
| 2010-10-06 | $6.98 | $10.75 | 388 | — | — |
| 2010-10-05 | $6.91 | $10.64 | 306 | — | — |
| 2010-10-04 | $6.82 | $10.50 | 961 | — | — |
| 2010-10-01 | $6.89 | $10.61 | 739 | — | — |
| 2010-09-30 | $6.91 | $10.64 | 3,389 | — | — |
| 2010-09-29 | $6.60 | $10.16 | 7,400 | — | — |
| 2010-09-28 | $7.03 | $10.82 | 530 | — | — |
| 2010-09-27 | $6.83 | $10.51 | 2,400 | — | — |
| 2010-09-24 | $7.01 | $10.79 | 3,700 | — | — |
| 2010-09-23 | $7.30 | $11.24 | 0 | — | — |
| 2010-09-22 | $7.30 | $11.24 | 1,276 | — | — |
| 2010-09-21 | $7.02 | $10.81 | 300 | — | — |
| 2010-09-20 | $7.08 | $10.90 | 1,554 | — | — |
| 2010-09-17 | $6.83 | $10.51 | 9,904 | — | — |
| 2010-09-16 | $7.25 | $11.16 | 0 | — | — |
| 2010-09-15 | $7.25 | $11.16 | 3,725 | — | — |
| 2010-09-14 | $7.20 | $11.08 | 1,759 | — | — |
| 2010-09-13 | $7.20 | $11.08 | 5,300 | — | — |
| 2010-09-10 | $7.10 | $10.93 | 36,500 | — | — |
| 2010-09-09 | $6.87 | $10.58 | 200 | — | — |
| 2010-09-08 | $7.15 | $11.01 | 300 | — | — |
| 2010-09-07 | $6.95 | $10.59 | 1,534 | — | — |
| 2010-09-03 | $6.98 | $10.64 | 0 | — | — |
| 2010-09-02 | $6.98 | $10.64 | 3,191 | — | — |
| 2010-09-01 | $7.10 | $10.82 | 768 | — | — |
| 2010-08-31 | $7.14 | $10.88 | 400 | — | — |
| 2010-08-30 | $6.87 | $10.47 | 0 | — | — |
| 2010-08-27 | $6.87 | $10.47 | 1,360 | — | — |
| 2010-08-26 | $6.90 | $10.51 | 5,006 | — | — |
| 2010-08-25 | $6.90 | $10.51 | 2,634 | — | — |
| 2010-08-24 | $7.01 | $10.68 | 26,825 | — | — |
| 2010-08-23 | $7.08 | $10.79 | 4,520 | — | — |
| 2010-08-20 | $7.47 | $11.38 | 693 | — | — |
| 2010-08-19 | $7.49 | $11.41 | 5,158 | — | — |
| 2010-08-18 | $7.20 | $10.97 | 5,200 | — | — |
| 2010-08-17 | $7.33 | $11.17 | 0 | — | — |
| 2010-08-16 | $7.33 | $11.17 | 3,744 | — | — |
| 2010-08-13 | $7.20 | $10.97 | 810 | — | — |
| 2010-08-12 | $7.39 | $11.26 | 500 | — | — |
| 2010-08-11 | $7.14 | $10.88 | 455 | — | — |
| 2010-08-10 | $7.14 | $10.88 | 110 | — | — |
| 2010-08-09 | $7.20 | $10.97 | 0 | — | — |
| 2010-08-06 | $7.20 | $10.97 | 1,000 | — | — |
| 2010-08-05 | $7.20 | $10.97 | 1,318 | — | — |
| 2010-08-04 | $7.20 | $10.97 | 1,800 | — | — |
| 2010-08-03 | $7.20 | $10.97 | 300 | — | — |
| 2010-08-02 | $7.20 | $10.97 | 7,504 | — | — |
| 2010-07-30 | $6.93 | $10.56 | 1,168 | — | — |
| 2010-07-29 | $7.11 | $10.83 | 223 | — | — |
| 2010-07-28 | $7.05 | $10.74 | 4,175 | — | — |
| 2010-07-27 | $7.06 | $10.76 | 2,080 | — | — |
| 2010-07-26 | $7.15 | $10.90 | 200 | — | — |
| 2010-07-23 | $7.28 | $11.09 | 150 | — | — |
| 2010-07-22 | $7.10 | $10.82 | 600 | — | — |
| 2010-07-21 | $7.10 | $10.82 | 800 | — | — |
| 2010-07-20 | $7.10 | $10.82 | 0 | — | — |
| 2010-07-19 | $7.10 | $10.82 | 205 | — | — |
| 2010-07-16 | $7.14 | $10.88 | 1,507 | — | — |
| 2010-07-15 | $7.15 | $10.90 | 500 | — | — |
| 2010-07-14 | $7.30 | $11.12 | 1,137 | — | — |
| 2010-07-13 | $7.09 | $10.80 | 1,401 | — | — |
| 2010-07-12 | $7.02 | $10.70 | 900 | — | — |
| 2010-07-09 | $7.08 | $10.79 | 0 | — | — |
| 2010-07-08 | $7.08 | $10.79 | 0 | — | — |
| 2010-07-07 | $7.08 | $10.79 | 3,200 | — | — |
| 2010-07-06 | $7.00 | $10.67 | 6,609 | — | — |
| 2010-07-02 | $6.93 | $10.56 | 4,495 | — | — |
| 2010-07-01 | $7.07 | $10.77 | 100 | — | — |
| 2010-06-30 | $7.19 | $10.96 | 1,200 | — | — |
| 2010-06-29 | $7.18 | $10.94 | 3,700 | — | — |
| 2010-06-28 | $7.09 | $10.81 | 3,395 | — | — |
| 2010-06-25 | $7.20 | $10.97 | 268 | — | — |
| 2010-06-24 | $7.25 | $11.05 | 0 | — | — |
| 2010-06-23 | $7.25 | $11.05 | 5,249 | — | — |
| 2010-06-22 | $7.20 | $10.97 | 400 | — | — |
| 2010-06-21 | $7.20 | $10.97 | 330 | — | — |
| 2010-06-18 | $7.24 | $11.03 | 727 | — | — |
| 2010-06-17 | $7.07 | $10.77 | 2,781 | — | — |
| 2010-06-16 | $7.25 | $11.05 | 1,200 | — | — |
| 2010-06-15 | $7.25 | $11.05 | 1,708 | — | — |
| 2010-06-14 | $7.13 | $10.87 | 0 | — | — |
| 2010-06-11 | $7.13 | $10.87 | 3,600 | — | — |
| 2010-06-10 | $7.23 | $11.02 | 4,563 | — | — |
| 2010-06-09 | $7.44 | $11.34 | 670 | — | — |
| 2010-06-08 | $7.25 | $10.94 | 2,100 | — | — |
| 2010-06-07 | $7.25 | $10.94 | 5,864 | — | — |
| 2010-06-04 | $7.25 | $10.94 | 500 | — | — |
| 2010-06-03 | $7.30 | $11.02 | 300 | — | — |
| 2010-06-02 | $7.30 | $11.02 | 600 | — | — |
| 2010-06-01 | $7.25 | $10.94 | 116,211 | — | — |
| 2010-05-28 | $7.38 | $11.14 | 0 | — | — |
| 2010-05-27 | $7.38 | $11.14 | 3,900 | — | — |
| 2010-05-26 | $7.64 | $11.53 | 400 | — | — |
| 2010-05-25 | $7.31 | $11.03 | 3,639 | — | — |
| 2010-05-24 | $7.50 | $11.32 | 1,196 | — | — |
| 2010-05-21 | $7.30 | $11.02 | 4,936 | — | — |
| 2010-05-20 | $7.40 | $11.17 | 4,950 | — | — |
| 2010-05-19 | $7.40 | $11.17 | 15,657 | — | — |
| 2010-05-18 | $7.62 | $11.49 | 3,385 | — | — |
| 2010-05-17 | $7.35 | $11.09 | 1,050 | — | — |
| 2010-05-14 | $7.45 | $11.24 | 892 | — | — |
| 2010-05-13 | $7.62 | $11.50 | 1,924 | — | — |
| 2010-05-12 | $7.50 | $11.32 | 1,924 | — | — |
| 2010-05-11 | $7.25 | $10.94 | 2,200 | — | — |
| 2010-05-10 | $7.18 | $10.84 | 2,602 | — | — |
| 2010-05-07 | $7.37 | $11.12 | 4,992 | — | — |
| 2010-05-06 | $7.59 | $11.45 | 3,200 | — | — |
| 2010-05-05 | $7.60 | $11.47 | 1,625 | — | — |
| 2010-05-04 | $7.68 | $11.59 | 840 | — | — |
| 2010-05-03 | $7.75 | $11.69 | 1,550 | — | — |
| 2010-04-30 | $7.70 | $11.62 | 4,000 | — | — |
| 2010-04-29 | $7.75 | $11.70 | 6,540 | — | — |
| 2010-04-28 | $7.75 | $11.70 | 10,815 | — | — |
| 2010-04-27 | $7.75 | $11.70 | 900 | — | — |
| 2010-04-26 | $7.82 | $11.80 | 7,800 | — | — |
| 2010-04-23 | $7.79 | $11.76 | 2,600 | — | — |
| 2010-04-22 | $7.79 | $11.75 | 2,100 | — | — |
| 2010-04-21 | $7.87 | $11.88 | 2,861 | — | — |
| 2010-04-20 | $7.71 | $11.63 | 1,106 | — | — |
| 2010-04-19 | $7.75 | $11.70 | 200 | — | — |
| 2010-04-16 | $7.70 | $11.62 | 2,400 | — | — |
| 2010-04-15 | $7.81 | $11.79 | 6,500 | — | — |
| 2010-04-14 | $8.05 | $12.15 | 8,981 | — | — |
| 2010-04-13 | $7.72 | $11.65 | 1,900 | — | — |
| 2010-04-12 | $7.63 | $11.52 | 1,800 | — | — |
| 2010-04-09 | $7.86 | $11.86 | 1,665 | — | — |
| 2010-04-08 | $7.88 | $11.89 | 3,889 | — | — |
| 2010-04-07 | $8.00 | $12.07 | 5,641 | — | — |
| 2010-04-06 | $7.94 | $11.98 | 739 | — | — |
| 2010-04-05 | $7.94 | $11.98 | 400 | — | — |
| 2010-04-01 | $7.86 | $11.86 | 4,561 | — | — |
| 2010-03-31 | $7.64 | $11.53 | 2,074 | — | — |
| 2010-03-30 | $7.54 | $11.38 | 1,823 | — | — |
| 2010-03-29 | $7.52 | $11.35 | 1,620 | — | — |
| 2010-03-26 | $7.68 | $11.59 | 7,179 | — | — |
| 2010-03-25 | $7.44 | $11.23 | 19,501 | — | — |
| 2010-03-24 | $7.76 | $11.71 | 1,699 | — | — |
| 2010-03-23 | $8.00 | $12.07 | 3,237 | — | — |
| 2010-03-22 | $7.42 | $11.20 | 7,900 | — | — |
| 2010-03-19 | $7.64 | $11.53 | 23,081 | — | — |
| 2010-03-18 | $7.51 | $11.33 | 2,700 | — | — |
| 2010-03-17 | $7.44 | $11.23 | 10,099 | — | — |
| 2010-03-16 | $7.31 | $10.93 | 3,444 | — | — |
| 2010-03-15 | $7.36 | $11.00 | 3,444 | — | — |
| 2010-03-12 | $7.48 | $11.18 | 200 | — | — |
| 2010-03-11 | $7.44 | $11.12 | 200 | — | — |
| 2010-03-10 | $7.45 | $11.13 | 2,600 | — | — |
| 2010-03-09 | $7.59 | $11.34 | 200 | — | — |
| 2010-03-08 | $7.40 | $11.06 | 4,500 | — | — |
| 2010-03-05 | $7.31 | $10.93 | 5,439 | — | — |
| 2010-03-04 | $7.48 | $11.18 | 0 | — | — |
| 2010-03-03 | $7.48 | $11.18 | 6,731 | — | — |
| 2010-03-02 | $7.40 | $11.06 | 4,577 | — | — |
| 2010-03-01 | $7.45 | $11.14 | 1,243 | — | — |
| 2010-02-26 | $7.50 | $11.21 | 0 | — | — |
| 2010-02-25 | $7.50 | $11.21 | 1,605 | — | — |
| 2010-02-24 | $7.64 | $11.42 | 500 | — | — |
| 2010-02-23 | $7.69 | $11.49 | 2,655 | — | — |
| 2010-02-22 | $7.63 | $11.40 | 2,655 | — | — |
| 2010-02-19 | $7.75 | $11.58 | 11,501 | — | — |
| 2010-02-18 | $7.55 | $11.29 | 866 | — | — |
| 2010-02-17 | $7.55 | $11.29 | 1,718 | — | — |
| 2010-02-16 | $7.55 | $11.29 | 5,240 | — | — |
| 2010-02-12 | $7.50 | $11.21 | 0 | — | — |
| 2010-02-11 | $7.50 | $11.21 | 603 | — | — |
| 2010-02-10 | $7.50 | $11.21 | 500 | — | — |
| 2010-02-09 | $7.57 | $11.32 | 4,530 | — | — |
| 2010-02-08 | $7.66 | $11.45 | 502 | — | — |
| 2010-02-05 | $7.65 | $11.43 | 1,800 | — | — |
| 2010-02-04 | $7.75 | $11.58 | 8,043 | — | — |
| 2010-02-03 | $7.60 | $11.36 | 2,100 | — | — |
| 2010-02-02 | $7.50 | $11.21 | 1,547 | — | — |
| 2010-02-01 | $7.50 | $11.21 | 200 | — | — |
| 2010-01-29 | $7.25 | $10.84 | 1,835 | — | — |
| 2010-01-28 | $7.42 | $11.08 | 13,461 | — | — |
| 2010-01-27 | $7.25 | $10.84 | 1,800 | — | — |
| 2010-01-26 | $7.33 | $10.96 | 200 | — | — |
| 2010-01-25 | $7.28 | $10.88 | 5,559 | — | — |
| 2010-01-22 | $7.31 | $10.93 | 3,690 | — | — |
| 2010-01-21 | $7.52 | $11.24 | 100 | — | — |
| 2010-01-20 | $7.52 | $11.25 | 2,054 | — | — |
| 2010-01-19 | $7.51 | $11.23 | 2,474 | — | — |
| 2010-01-15 | $7.66 | $11.45 | 773 | — | — |
| 2010-01-14 | $7.69 | $11.49 | 13,890 | — | — |
| 2010-01-13 | $7.24 | $10.82 | 2,397 | — | — |
| 2010-01-12 | $7.00 | $10.46 | 300 | — | — |
| 2010-01-11 | $7.00 | $10.46 | 100 | — | — |
| 2010-01-08 | $7.24 | $10.82 | 0 | — | — |
| 2010-01-07 | $7.24 | $10.82 | 4,887 | — | — |
| 2010-01-06 | $7.11 | $10.63 | 5,772 | — | — |
| 2010-01-05 | $7.15 | $10.69 | 1,231 | — | — |
| 2010-01-04 | $7.12 | $10.64 | 2,316 | — | — |