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
- 1992-07-15 to 2026-09-04
- 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 | $7.71 | $22.86 | 89,262 | — | — |
| 2010-12-30 | $7.82 | $23.21 | 66,915 | — | — |
| 2010-12-29 | $7.82 | $23.18 | 72,151 | — | — |
| 2010-12-28 | $7.79 | $23.11 | 64,872 | — | — |
| 2010-12-27 | $7.82 | $23.18 | 58,231 | — | — |
| 2010-12-23 | $7.82 | $23.21 | 38,438 | — | — |
| 2010-12-22 | $7.99 | $23.69 | 98,712 | — | — |
| 2010-12-21 | $7.77 | $23.04 | 70,746 | — | — |
| 2010-12-20 | $7.58 | $22.49 | 77,642 | — | — |
| 2010-12-17 | $7.60 | $22.53 | 84,793 | — | — |
| 2010-12-16 | $7.59 | $22.51 | 115,058 | — | — |
| 2010-12-15 | $7.64 | $22.65 | 98,074 | — | — |
| 2010-12-14 | $7.67 | $22.76 | 76,748 | — | — |
| 2010-12-13 | $7.65 | $22.69 | 131,531 | — | — |
| 2010-12-10 | $7.74 | $22.95 | 133,574 | — | — |
| 2010-12-09 | $7.35 | $21.79 | 158,093 | — | — |
| 2010-12-08 | $7.30 | $21.65 | 146,089 | — | — |
| 2010-12-07 | $7.31 | $21.67 | 98,074 | — | — |
| 2010-12-06 | $7.20 | $21.37 | 116,845 | — | — |
| 2010-12-03 | $7.42 | $22.02 | 91,816 | — | — |
| 2010-12-02 | $7.25 | $21.51 | 106,630 | — | — |
| 2010-12-01 | $7.27 | $21.58 | 272,384 | — | — |
| 2010-11-30 | $7.25 | $21.51 | 91,050 | — | — |
| 2010-11-29 | $7.20 | $21.35 | 128,977 | — | — |
| 2010-11-26 | $7.01 | $20.79 | 162,179 | — | — |
| 2010-11-24 | $6.96 | $20.65 | 177,503 | — | — |
| 2010-11-23 | $7.01 | $20.79 | 177,248 | — | — |
| 2010-11-22 | $6.98 | $20.70 | 431,243 | — | — |
| 2010-11-19 | $6.95 | $20.63 | 427,795 | — | — |
| 2010-11-18 | $8.01 | $23.76 | 79,685 | — | — |
| 2010-11-17 | $7.89 | $23.41 | 125,912 | — | — |
| 2010-11-16 | $7.96 | $23.60 | 148,260 | — | — |
| 2010-11-15 | $8.21 | $24.34 | 59,253 | — | — |
| 2010-11-12 | $8.19 | $24.30 | 69,086 | — | — |
| 2010-11-11 | $8.36 | $24.79 | 28,988 | — | — |
| 2010-11-10 | $8.39 | $24.88 | 136,128 | — | — |
| 2010-11-09 | $8.36 | $24.81 | 143,279 | — | — |
| 2010-11-08 | $8.48 | $25.16 | 24,008 | — | — |
| 2010-11-05 | $8.50 | $25.23 | 184,143 | — | — |
| 2010-11-04 | $8.52 | $25.27 | 61,934 | — | — |
| 2010-11-03 | $8.39 | $24.90 | 86,070 | — | — |
| 2010-11-02 | $8.52 | $25.27 | 91,050 | — | — |
| 2010-11-01 | $8.18 | $24.27 | 79,046 | — | — |
| 2010-10-29 | $8.10 | $24.04 | 116,973 | — | — |
| 2010-10-28 | $8.14 | $24.16 | 52,740 | — | — |
| 2010-10-27 | $8.07 | $23.95 | 61,168 | — | — |
| 2010-10-26 | $8.27 | $24.53 | 106,885 | — | — |
| 2010-10-25 | $8.50 | $25.23 | 77,642 | — | — |
| 2010-10-22 | $8.43 | $24.99 | 12,770 | — | — |
| 2010-10-21 | $8.39 | $24.90 | 80,706 | — | — |
| 2010-10-20 | $8.52 | $25.27 | 85,942 | — | — |
| 2010-10-19 | $8.50 | $25.20 | 46,100 | — | — |
| 2010-10-18 | $8.58 | $25.46 | 75,215 | — | — |
| 2010-10-15 | $8.50 | $25.23 | 54,145 | — | — |
| 2010-10-14 | $8.49 | $25.18 | 48,654 | — | — |
| 2010-10-13 | $8.46 | $25.09 | 56,316 | — | — |
| 2010-10-12 | $8.41 | $24.95 | 25,923 | — | — |
| 2010-10-11 | $8.32 | $24.67 | 87,091 | — | — |
| 2010-10-08 | $8.32 | $24.67 | 50,314 | — | — |
| 2010-10-07 | $8.32 | $24.67 | 117,356 | — | — |
| 2010-10-06 | $8.23 | $24.41 | 52,102 | — | — |
| 2010-10-05 | $8.21 | $24.37 | 95,392 | — | — |
| 2010-10-04 | $7.87 | $23.35 | 47,632 | — | — |
| 2010-10-01 | $8.14 | $24.13 | 66,404 | — | — |
| 2010-09-30 | $8.10 | $24.04 | 59,891 | — | — |
| 2010-09-29 | $8.06 | $23.90 | 87,091 | — | — |
| 2010-09-28 | $8.04 | $23.86 | 111,865 | — | — |
| 2010-09-27 | $7.84 | $23.25 | 153,495 | — | — |
| 2010-09-24 | $7.91 | $23.46 | 121,953 | — | — |
| 2010-09-23 | $7.62 | $22.60 | 67,553 | — | — |
| 2010-09-22 | $7.78 | $23.09 | 138,427 | — | — |
| 2010-09-21 | $7.78 | $23.09 | 62,701 | — | — |
| 2010-09-20 | $7.90 | $23.44 | 155,794 | — | — |
| 2010-09-17 | $7.50 | $22.25 | 98,329 | — | — |
| 2010-09-16 | $7.53 | $22.35 | 113,270 | — | — |
| 2010-09-15 | $7.56 | $22.42 | 22,858 | — | — |
| 2010-09-14 | $7.60 | $22.56 | 88,496 | — | — |
| 2010-09-13 | $7.71 | $22.88 | 88,241 | — | — |
| 2010-09-10 | $7.47 | $22.16 | 79,046 | — | — |
| 2010-09-09 | $7.53 | $22.35 | 28,732 | — | — |
| 2010-09-08 | $7.54 | $22.37 | 53,762 | — | — |
| 2010-09-07 | $7.52 | $22.30 | 92,455 | — | — |
| 2010-09-03 | $7.59 | $22.51 | 152,218 | — | — |
| 2010-09-02 | $7.52 | $22.30 | 151,963 | — | — |
| 2010-09-01 | $7.52 | $22.30 | 610,534 | — | — |
| 2010-08-31 | $7.27 | $21.56 | 137,278 | — | — |
| 2010-08-30 | $7.21 | $21.39 | 148,643 | — | — |
| 2010-08-27 | $7.49 | $22.21 | 249,398 | — | — |
| 2010-08-26 | $7.40 | $21.95 | 197,935 | — | — |
| 2010-08-25 | $7.39 | $21.93 | 208,406 | — | — |
| 2010-08-24 | $7.24 | $21.46 | 98,584 | — | — |
| 2010-08-23 | $7.23 | $21.44 | 138,810 | — | — |
| 2010-08-20 | $7.34 | $21.77 | 190,528 | — | — |
| 2010-08-19 | $7.34 | $21.77 | 70,235 | — | — |
| 2010-08-18 | $7.42 | $22.00 | 281,962 | — | — |
| 2010-08-17 | $7.40 | $21.95 | 290,901 | — | — |
| 2010-08-16 | $7.39 | $21.93 | 142,896 | — | — |
| 2010-08-13 | $7.35 | $21.81 | 145,961 | — | — |
| 2010-08-12 | $7.50 | $22.25 | 147,877 | — | — |
| 2010-08-11 | $7.56 | $22.42 | 47,888 | — | — |
| 2010-08-10 | $7.82 | $23.21 | 125,401 | — | — |
| 2010-08-09 | $7.90 | $23.44 | 165,244 | — | — |
| 2010-08-06 | $7.42 | $22.02 | 95,137 | — | — |
| 2010-08-05 | $7.59 | $22.51 | 203,298 | — | — |
| 2010-08-04 | $8.07 | $23.93 | 154,645 | — | — |
| 2010-08-03 | $7.83 | $23.23 | 87,985 | — | — |
| 2010-08-02 | $8.04 | $23.86 | 98,712 | — | — |
| 2010-07-30 | $8.15 | $24.18 | 146,217 | — | — |
| 2010-07-29 | $8.10 | $24.02 | 103,437 | — | — |
| 2010-07-28 | $8.14 | $24.13 | 34,734 | — | — |
| 2010-07-27 | $8.15 | $24.18 | 58,997 | — | — |
| 2010-07-26 | $8.00 | $23.72 | 49,548 | — | — |
| 2010-07-23 | $8.04 | $23.86 | 100,245 | — | — |
| 2010-07-22 | $7.77 | $23.04 | 154,134 | — | — |
| 2010-07-21 | $7.47 | $22.16 | 41,630 | — | — |
| 2010-07-20 | $7.56 | $22.44 | 65,510 | — | — |
| 2010-07-19 | $7.49 | $22.23 | 19,410 | — | — |
| 2010-07-16 | $7.47 | $22.16 | 97,180 | — | — |
| 2010-07-15 | $7.78 | $23.09 | 35,118 | — | — |
| 2010-07-14 | $7.71 | $22.88 | 131,403 | — | — |
| 2010-07-13 | $7.81 | $23.16 | 285,026 | — | — |
| 2010-07-12 | $7.68 | $22.79 | 290,262 | — | — |
| 2010-07-09 | $7.79 | $23.11 | 91,050 | — | — |
| 2010-07-08 | $7.63 | $22.62 | 72,661 | — | — |
| 2010-07-07 | $7.62 | $22.60 | 88,368 | — | — |
| 2010-07-06 | $7.34 | $21.77 | 83,388 | — | — |
| 2010-07-02 | $7.56 | $22.44 | 68,958 | — | — |
| 2010-07-01 | $7.38 | $21.90 | 34,224 | — | — |
| 2010-06-30 | $7.45 | $22.09 | 89,645 | — | — |
| 2010-06-29 | $7.49 | $22.21 | 128,466 | — | — |
| 2010-06-28 | $7.60 | $22.56 | 133,957 | — | — |
| 2010-06-25 | $7.72 | $22.90 | 103,182 | — | — |
| 2010-06-24 | $7.60 | $22.53 | 62,701 | — | — |
| 2010-06-23 | $7.64 | $22.67 | 96,286 | — | — |
| 2010-06-22 | $7.65 | $22.69 | 36,011 | — | — |
| 2010-06-21 | $7.89 | $23.39 | 60,147 | — | — |
| 2010-06-18 | $7.93 | $23.53 | 73,044 | — | — |
| 2010-06-17 | $7.97 | $23.65 | 150,048 | — | — |
| 2010-06-16 | $7.92 | $23.48 | 131,020 | — | — |
| 2010-06-15 | $7.96 | $23.62 | 94,370 | — | — |
| 2010-06-14 | $7.79 | $23.11 | 179,163 | — | — |
| 2010-06-11 | $7.56 | $22.44 | 98,712 | — | — |
| 2010-06-10 | $7.45 | $22.11 | 187,336 | — | — |
| 2010-06-09 | $7.37 | $21.86 | 129,999 | — | — |
| 2010-06-08 | $7.21 | $21.39 | 91,689 | — | — |
| 2010-06-07 | $7.44 | $22.07 | 287,070 | — | — |
| 2010-06-04 | $7.48 | $22.18 | 66,276 | — | — |
| 2010-06-03 | $7.97 | $23.65 | 94,753 | — | — |
| 2010-06-02 | $7.87 | $23.35 | 239,693 | — | — |
| 2010-06-01 | $7.56 | $22.42 | 134,979 | — | — |
| 2010-05-28 | $7.87 | $23.35 | 65,638 | — | — |
| 2010-05-27 | $8.02 | $23.79 | 130,892 | — | — |
| 2010-05-26 | $7.67 | $22.76 | 253,357 | — | — |
| 2010-05-25 | $7.63 | $22.62 | 110,844 | — | — |
| 2010-05-24 | $7.62 | $22.60 | 87,091 | — | — |
| 2010-05-21 | $7.74 | $22.97 | 190,528 | — | — |
| 2010-05-20 | $7.54 | $22.37 | 280,557 | — | — |
| 2010-05-19 | $8.03 | $23.83 | 247,866 | — | — |
| 2010-05-18 | $8.21 | $24.37 | 103,309 | — | — |
| 2010-05-17 | $8.30 | $24.62 | 215,813 | — | — |
| 2010-05-14 | $8.06 | $23.90 | 134,596 | — | — |
| 2010-05-13 | $8.10 | $24.02 | 82,367 | — | — |
| 2010-05-12 | $8.04 | $23.86 | 350,537 | — | — |
| 2010-05-11 | $7.85 | $23.30 | 189,379 | — | — |
| 2010-05-10 | $7.80 | $23.14 | 217,728 | — | — |
| 2010-05-07 | $7.37 | $21.86 | 436,606 | — | — |
| 2010-05-06 | $8.25 | $24.48 | 364,711 | — | — |
| 2010-05-05 | $8.61 | $25.55 | 182,356 | — | — |
| 2010-05-04 | $8.59 | $25.48 | 148,771 | — | — |
| 2010-05-03 | $9.01 | $26.74 | 168,692 | — | — |
| 2010-04-30 | $8.79 | $26.09 | 94,115 | — | — |
| 2010-04-29 | $9.12 | $27.06 | 109,822 | — | — |
| 2010-04-28 | $8.97 | $26.62 | 91,306 | — | — |
| 2010-04-27 | $8.99 | $26.67 | 149,026 | — | — |
| 2010-04-26 | $9.09 | $26.97 | 235,223 | — | — |
| 2010-04-23 | $9.16 | $27.18 | 154,389 | — | — |
| 2010-04-22 | $8.88 | $26.34 | 95,009 | — | — |
| 2010-04-21 | $8.75 | $25.95 | 185,165 | — | — |
| 2010-04-20 | $8.86 | $26.27 | 90,795 | — | — |
| 2010-04-19 | $8.60 | $25.51 | 244,801 | — | — |
| 2010-04-16 | $8.53 | $25.30 | 360,753 | — | — |
| 2010-04-15 | $8.57 | $25.41 | 314,014 | — | — |
| 2010-04-14 | $8.19 | $24.30 | 238,927 | — | — |
| 2010-04-13 | $7.85 | $23.28 | 565,200 | — | — |
| 2010-04-12 | $7.84 | $23.25 | 175,077 | — | — |
| 2010-04-09 | $7.83 | $23.23 | 216,451 | — | — |
| 2010-04-08 | $7.83 | $23.23 | 373,778 | — | — |
| 2010-04-07 | $7.85 | $23.28 | 644,374 | — | — |
| 2010-04-06 | $7.85 | $23.28 | 418,601 | — | — |
| 2010-04-05 | $7.82 | $23.18 | 248,249 | — | — |
| 2010-04-01 | $7.73 | $22.93 | 161,030 | — | — |
| 2010-03-31 | $7.73 | $22.93 | 252,846 | — | — |
| 2010-03-30 | $7.78 | $23.09 | 357,432 | — | — |
| 2010-03-29 | $7.97 | $23.65 | 241,608 | — | — |
| 2010-03-26 | $7.96 | $23.60 | 341,981 | — | — |
| 2010-03-25 | $8.40 | $24.92 | 162,307 | — | — |
| 2010-03-24 | $8.58 | $25.46 | 90,029 | — | — |
| 2010-03-23 | $8.85 | $26.25 | 216,324 | — | — |
| 2010-03-22 | $8.86 | $26.27 | 64,361 | — | — |
| 2010-03-19 | $8.55 | $25.37 | 158,093 | — | — |
| 2010-03-18 | $8.83 | $26.20 | 66,276 | — | — |
| 2010-03-17 | $8.76 | $25.99 | 308,012 | — | — |
| 2010-03-16 | $8.54 | $25.32 | 65,382 | — | — |
| 2010-03-15 | $8.56 | $25.39 | 81,600 | — | — |
| 2010-03-12 | $8.45 | $25.06 | 154,772 | — | — |
| 2010-03-11 | $8.55 | $25.37 | 76,365 | — | — |
| 2010-03-10 | $8.64 | $25.62 | 101,777 | — | — |
| 2010-03-09 | $8.67 | $25.71 | 126,934 | — | — |
| 2010-03-08 | $8.54 | $25.32 | 140,853 | — | — |
| 2010-03-05 | $8.60 | $25.51 | 136,001 | — | — |
| 2010-03-04 | $8.54 | $25.32 | 65,510 | — | — |
| 2010-03-03 | $8.55 | $25.37 | 104,586 | — | — |
| 2010-03-02 | $8.59 | $25.48 | 263,701 | — | — |
| 2010-03-01 | $8.57 | $25.44 | 199,212 | — | — |
| 2010-02-26 | $8.25 | $24.46 | 130,382 | — | — |
| 2010-02-25 | $8.23 | $24.41 | 122,081 | — | — |
| 2010-02-24 | $8.10 | $24.04 | 132,425 | — | — |
| 2010-02-23 | $7.95 | $23.58 | 128,594 | — | — |
| 2010-02-22 | $7.92 | $23.48 | 45,461 | — | — |
| 2010-02-19 | $7.85 | $23.30 | 56,188 | — | — |
| 2010-02-18 | $7.88 | $23.37 | 46,227 | — | — |
| 2010-02-17 | $7.86 | $23.32 | 108,673 | — | — |
| 2010-02-16 | $7.70 | $22.83 | 62,062 | — | — |
| 2010-02-12 | $7.64 | $22.67 | 63,211 | — | — |
| 2010-02-11 | $7.79 | $23.11 | 219,772 | — | — |
| 2010-02-10 | $7.66 | $22.72 | 74,066 | — | — |
| 2010-02-09 | $7.80 | $23.14 | 156,049 | — | — |
| 2010-02-08 | $7.73 | $22.93 | 193,338 | — | — |
| 2010-02-05 | $7.60 | $22.56 | 170,224 | — | — |
| 2010-02-04 | $7.43 | $22.04 | 164,350 | — | — |
| 2010-02-03 | $7.66 | $22.72 | 128,722 | — | — |
| 2010-02-02 | $7.54 | $22.37 | 223,347 | — | — |
| 2010-02-01 | $7.62 | $22.60 | 119,655 | — | — |
| 2010-01-29 | $7.47 | $22.16 | 128,083 | — | — |
| 2010-01-28 | $7.55 | $22.39 | 187,974 | — | — |
| 2010-01-27 | $7.75 | $23.00 | 86,325 | — | — |
| 2010-01-26 | $7.47 | $22.16 | 57,465 | — | — |
| 2010-01-25 | $7.63 | $22.62 | 249,398 | — | — |
| 2010-01-22 | $7.70 | $22.83 | 203,682 | — | — |
| 2010-01-21 | $7.67 | $22.76 | 165,116 | — | — |
| 2010-01-20 | $7.68 | $22.79 | 140,087 | — | — |
| 2010-01-19 | $7.92 | $23.48 | 58,997 | — | — |
| 2010-01-15 | $7.82 | $23.18 | 165,882 | — | — |
| 2010-01-14 | $8.01 | $23.76 | 84,665 | — | — |
| 2010-01-13 | $8.01 | $23.76 | 41,247 | — | — |
| 2010-01-12 | $7.92 | $23.48 | 162,945 | — | — |
| 2010-01-11 | $8.09 | $24.00 | 143,024 | — | — |
| 2010-01-08 | $8.07 | $23.93 | 81,856 | — | — |
| 2010-01-07 | $7.95 | $23.58 | 91,944 | — | — |
| 2010-01-06 | $7.78 | $23.09 | 264,978 | — | — |
| 2010-01-05 | $8.00 | $23.72 | 125,401 | — | — |
| 2010-01-04 | $8.34 | $24.74 | 86,836 | — | — |