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
- 2004-12-14 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 | $8.05 | $8.05 | 6,486 | — | — |
| 2010-12-30 | $7.98 | $7.98 | 40,214 | — | — |
| 2010-12-29 | $7.63 | $7.63 | 13,114 | — | — |
| 2010-12-28 | $7.98 | $7.98 | 17,043 | — | — |
| 2010-12-27 | $8.05 | $8.05 | 70,357 | — | — |
| 2010-12-23 | $7.42 | $7.42 | 3,643 | — | — |
| 2010-12-22 | $7.77 | $7.77 | 14,957 | — | — |
| 2010-12-21 | $7.63 | $7.63 | 4,086 | — | — |
| 2010-12-20 | $7.42 | $7.42 | 32,400 | — | — |
| 2010-12-17 | $7.07 | $7.07 | 7,729 | — | — |
| 2010-12-16 | $7.35 | $7.35 | 4,257 | — | — |
| 2010-12-15 | $7.35 | $7.35 | 4,471 | — | — |
| 2010-12-14 | $7.70 | $7.70 | 5,600 | — | — |
| 2010-12-13 | $7.63 | $7.63 | 9,314 | — | — |
| 2010-12-10 | $7.28 | $7.28 | 6,586 | — | — |
| 2010-12-09 | $7.14 | $7.14 | 2,443 | — | — |
| 2010-12-08 | $7.14 | $7.14 | 7,471 | — | — |
| 2010-12-07 | $7.35 | $7.35 | 8,814 | — | — |
| 2010-12-06 | $7.21 | $7.21 | 5,257 | — | — |
| 2010-12-03 | $7.42 | $7.42 | 12,286 | — | — |
| 2010-12-02 | $8.12 | $8.12 | 25,271 | — | — |
| 2010-12-01 | $6.93 | $6.93 | 6,871 | — | — |
| 2010-11-30 | $6.79 | $6.79 | 24,971 | — | — |
| 2010-11-29 | $7.63 | $7.63 | 4,957 | — | — |
| 2010-11-26 | $7.77 | $7.77 | 2,386 | — | — |
| 2010-11-24 | $7.70 | $7.70 | 5,214 | — | — |
| 2010-11-23 | $7.70 | $7.70 | 7,943 | — | — |
| 2010-11-22 | $7.98 | $7.98 | 1,386 | — | — |
| 2010-11-19 | $7.70 | $7.70 | 2,943 | — | — |
| 2010-11-18 | $7.84 | $7.84 | 19,757 | — | — |
| 2010-11-17 | $7.84 | $7.84 | 6,914 | — | — |
| 2010-11-16 | $8.19 | $8.19 | 4,300 | — | — |
| 2010-11-15 | $8.40 | $8.40 | 6,286 | — | — |
| 2010-11-12 | $9.31 | $9.31 | 4,329 | — | — |
| 2010-11-11 | $9.59 | $9.59 | 4,357 | — | — |
| 2010-11-10 | $9.24 | $9.24 | 8,543 | — | — |
| 2010-11-09 | $9.24 | $9.24 | 9,671 | — | — |
| 2010-11-08 | $8.75 | $8.75 | 31,143 | — | — |
| 2010-11-05 | $8.47 | $8.47 | 8,700 | — | — |
| 2010-11-04 | $7.70 | $7.70 | 10,743 | — | — |
| 2010-11-03 | $7.91 | $7.91 | 7,014 | — | — |
| 2010-11-02 | $7.98 | $7.98 | 15,600 | — | — |
| 2010-11-01 | $7.56 | $7.56 | 7,600 | — | — |
| 2010-10-29 | $7.98 | $7.98 | 5,600 | — | — |
| 2010-10-28 | $8.40 | $8.40 | 3,471 | — | — |
| 2010-10-27 | $8.12 | $8.12 | 13,414 | — | — |
| 2010-10-26 | $8.40 | $8.40 | 5,500 | — | — |
| 2010-10-25 | $8.40 | $8.40 | 17,229 | — | — |
| 2010-10-22 | $8.54 | $8.54 | 8,514 | — | — |
| 2010-10-21 | $8.54 | $8.54 | 4,871 | — | — |
| 2010-10-20 | $8.75 | $8.75 | 3,029 | — | — |
| 2010-10-19 | $8.82 | $8.82 | 2,143 | — | — |
| 2010-10-18 | $8.82 | $8.82 | 5,229 | — | — |
| 2010-10-15 | $8.89 | $8.89 | 5,800 | — | — |
| 2010-10-14 | $9.31 | $9.31 | 8,614 | — | — |
| 2010-10-13 | $8.82 | $8.82 | 4,843 | — | — |
| 2010-10-12 | $8.89 | $8.89 | 3,629 | — | — |
| 2010-10-11 | $9.10 | $9.10 | 429 | — | — |
| 2010-10-08 | $9.10 | $9.10 | 4,600 | — | — |
| 2010-10-07 | $9.17 | $9.17 | 1,371 | — | — |
| 2010-10-06 | $9.17 | $9.17 | 2,243 | — | — |
| 2010-10-05 | $9.66 | $9.66 | 4,657 | — | — |
| 2010-10-04 | $9.59 | $9.59 | 3,557 | — | — |
| 2010-10-01 | $9.52 | $9.52 | 3,157 | — | — |
| 2010-09-30 | $9.59 | $9.59 | 4,029 | — | — |
| 2010-09-29 | $9.10 | $9.10 | 7,857 | — | — |
| 2010-09-28 | $9.80 | $9.80 | 8,400 | — | — |
| 2010-09-27 | $10.01 | $10.01 | 4,186 | — | — |
| 2010-09-24 | $9.80 | $9.80 | 4,100 | — | — |
| 2010-09-23 | $9.52 | $9.52 | 9,957 | — | — |
| 2010-09-22 | $10.22 | $10.22 | 8,914 | — | — |
| 2010-09-21 | $10.01 | $10.01 | 29,300 | — | — |
| 2010-09-20 | $9.24 | $9.24 | 8,729 | — | — |
| 2010-09-17 | $8.82 | $8.82 | 7,257 | — | — |
| 2010-09-16 | $8.47 | $8.47 | 15,329 | — | — |
| 2010-09-15 | $8.26 | $8.26 | 20,771 | — | — |
| 2010-09-14 | $8.68 | $8.68 | 10,871 | — | — |
| 2010-09-13 | $9.52 | $9.52 | 7,114 | — | — |
| 2010-09-10 | $9.80 | $9.80 | 6,071 | — | — |
| 2010-09-09 | $9.73 | $9.73 | 6,486 | — | — |
| 2010-09-08 | $9.87 | $9.87 | 3,586 | — | — |
| 2010-09-07 | $9.94 | $9.94 | 4,714 | — | — |
| 2010-09-03 | $10.22 | $10.22 | 15,843 | — | — |
| 2010-09-02 | $10.15 | $10.15 | 14,429 | — | — |
| 2010-09-01 | $10.22 | $10.22 | 4,771 | — | — |
| 2010-08-31 | $10.15 | $10.15 | 2,557 | — | — |
| 2010-08-30 | $10.43 | $10.43 | 3,843 | — | — |
| 2010-08-27 | $10.64 | $10.64 | 4,600 | — | — |
| 2010-08-26 | $10.85 | $10.85 | 1,671 | — | — |
| 2010-08-25 | $10.36 | $10.36 | 8,314 | — | — |
| 2010-08-24 | $10.01 | $10.01 | 6,571 | — | — |
| 2010-08-23 | $10.57 | $10.57 | 1,871 | — | — |
| 2010-08-20 | $10.85 | $10.85 | 7,357 | — | — |
| 2010-08-19 | $10.64 | $10.64 | 6,014 | — | — |
| 2010-08-18 | $11.27 | $11.27 | 5,129 | — | — |
| 2010-08-17 | $12.18 | $12.18 | 6,129 | — | — |
| 2010-08-16 | $11.27 | $11.27 | 3,029 | — | — |
| 2010-08-13 | $11.06 | $11.06 | 8,814 | — | — |
| 2010-08-12 | $11.97 | $11.97 | 6,057 | — | — |
| 2010-08-11 | $11.34 | $11.34 | 7,129 | — | — |
| 2010-08-10 | $11.83 | $11.83 | 5,443 | — | — |
| 2010-08-09 | $12.25 | $12.25 | 5,329 | — | — |
| 2010-08-06 | $12.60 | $12.60 | 4,100 | — | — |
| 2010-08-05 | $12.74 | $12.74 | 6,100 | — | — |
| 2010-08-04 | $12.81 | $12.81 | 2,929 | — | — |
| 2010-08-03 | $12.95 | $12.95 | 9,400 | — | — |
| 2010-08-02 | $12.95 | $12.95 | 39,414 | — | — |
| 2010-07-30 | $10.50 | $10.50 | 13,729 | — | — |
| 2010-07-29 | $11.27 | $11.27 | 8,871 | — | — |
| 2010-07-28 | $11.83 | $11.83 | 15,200 | — | — |
| 2010-07-27 | $13.09 | $13.09 | 23,657 | — | — |
| 2010-07-26 | $12.60 | $12.60 | 39,514 | — | — |
| 2010-07-23 | $10.99 | $10.99 | 4,129 | — | — |
| 2010-07-22 | $10.78 | $10.78 | 14,957 | — | — |
| 2010-07-21 | $9.38 | $9.38 | 6,857 | — | — |
| 2010-07-20 | $9.94 | $9.94 | 9,086 | — | — |
| 2010-07-19 | $9.31 | $9.31 | 4,829 | — | — |
| 2010-07-16 | $9.73 | $9.73 | 6,257 | — | — |
| 2010-07-15 | $10.43 | $10.43 | 2,029 | — | — |
| 2010-07-14 | $10.43 | $10.43 | 3,343 | — | — |
| 2010-07-13 | $10.92 | $10.92 | 5,800 | — | — |
| 2010-07-12 | $11.41 | $11.41 | 2,843 | — | — |
| 2010-07-09 | $11.55 | $11.55 | 9,071 | — | — |
| 2010-07-08 | $10.92 | $10.92 | 6,043 | — | — |
| 2010-07-07 | $10.29 | $10.29 | 11,743 | — | — |
| 2010-07-06 | $9.10 | $9.10 | 13,386 | — | — |
| 2010-07-02 | $9.59 | $9.59 | 8,300 | — | — |
| 2010-07-01 | $9.59 | $9.59 | 17,443 | — | — |
| 2010-06-30 | $9.80 | $9.80 | 12,029 | — | — |
| 2010-06-29 | $10.22 | $10.22 | 17,971 | — | — |
| 2010-06-28 | $12.25 | $12.25 | 6,829 | — | — |
| 2010-06-25 | $12.11 | $12.11 | 5,886 | — | — |
| 2010-06-24 | $12.11 | $12.11 | 8,229 | — | — |
| 2010-06-23 | $11.97 | $11.97 | 14,886 | — | — |
| 2010-06-22 | $11.97 | $11.97 | 11,214 | — | — |
| 2010-06-21 | $12.25 | $12.25 | 6,529 | — | — |
| 2010-06-18 | $12.67 | $12.67 | 3,843 | — | — |
| 2010-06-17 | $13.09 | $13.09 | 12,529 | — | — |
| 2010-06-16 | $13.16 | $13.16 | 16,829 | — | — |
| 2010-06-15 | $13.51 | $13.51 | 13,014 | — | — |
| 2010-06-14 | $12.81 | $12.81 | 6,914 | — | — |
| 2010-06-11 | $13.16 | $13.16 | 5,343 | — | — |
| 2010-06-10 | $13.30 | $13.30 | 6,714 | — | — |
| 2010-06-09 | $12.53 | $12.53 | 18,271 | — | — |
| 2010-06-08 | $12.18 | $12.18 | 36,971 | — | — |
| 2010-06-07 | $12.67 | $12.67 | 24,800 | — | — |
| 2010-06-04 | $13.72 | $13.72 | 21,586 | — | — |
| 2010-06-03 | $14.28 | $14.28 | 25,443 | — | — |
| 2010-06-02 | $13.72 | $13.72 | 22,071 | — | — |
| 2010-06-01 | $14.56 | $14.56 | 9,186 | — | — |
| 2010-05-28 | $15.12 | $15.12 | 9,286 | — | — |
| 2010-05-27 | $15.47 | $15.47 | 23,257 | — | — |
| 2010-05-26 | $15.19 | $15.19 | 44,200 | — | — |
| 2010-05-25 | $14.70 | $14.70 | 53,014 | — | — |
| 2010-05-24 | $14.70 | $14.70 | 38,500 | — | — |
| 2010-05-21 | $15.47 | $15.47 | 72,029 | — | — |
| 2010-05-20 | $16.03 | $16.03 | 60,614 | — | — |
| 2010-05-19 | $17.99 | $17.99 | 54,643 | — | — |
| 2010-05-18 | $19.04 | $19.04 | 90,657 | — | — |
| 2010-05-17 | $18.48 | $18.48 | 35,200 | — | — |
| 2010-05-14 | $17.78 | $17.78 | 30,314 | — | — |
| 2010-05-13 | $17.15 | $17.15 | 31,614 | — | — |
| 2010-05-12 | $18.90 | $18.90 | 23,314 | — | — |
| 2010-05-11 | $17.99 | $17.99 | 37,686 | — | — |
| 2010-05-10 | $17.85 | $17.85 | 80,271 | — | — |
| 2010-05-07 | $15.54 | $15.54 | 43,671 | — | — |
| 2010-05-06 | $16.45 | $16.45 | 71,157 | — | — |
| 2010-05-05 | $17.71 | $17.71 | 50,986 | — | — |
| 2010-05-04 | $18.27 | $18.27 | 54,929 | — | — |
| 2010-05-03 | $19.95 | $19.95 | 44,986 | — | — |
| 2010-04-30 | $18.69 | $18.69 | 99,129 | — | — |
| 2010-04-29 | $20.09 | $20.09 | 83,000 | — | — |
| 2010-04-28 | $18.27 | $18.27 | 143,271 | — | — |
| 2010-04-27 | $21.28 | $21.28 | 238,214 | — | — |
| 2010-04-26 | $25.90 | $25.90 | 357,914 | — | — |
| 2010-04-23 | $22.12 | $22.12 | 485,814 | — | — |
| 2010-04-22 | $15.75 | $15.75 | 354,057 | — | — |
| 2010-04-21 | $13.30 | $13.30 | 180,357 | — | — |
| 2010-04-20 | $12.53 | $12.53 | 189,257 | — | — |
| 2010-04-19 | $11.27 | $11.27 | 46,571 | — | — |
| 2010-04-16 | $11.90 | $11.90 | 42,400 | — | — |
| 2010-04-15 | $12.88 | $12.88 | 157,771 | — | — |
| 2010-04-14 | $14.35 | $14.35 | 985,714 | — | — |
| 2010-04-13 | $8.82 | $8.82 | 65,914 | — | — |
| 2010-04-12 | $7.91 | $7.91 | 25,843 | — | — |
| 2010-04-09 | $7.35 | $7.35 | 7,471 | — | — |
| 2010-04-08 | $7.21 | $7.21 | 9,914 | — | — |
| 2010-04-07 | $7.56 | $7.56 | 12,629 | — | — |
| 2010-04-06 | $7.00 | $7.00 | 23,257 | — | — |
| 2010-04-05 | $6.86 | $6.86 | 27,357 | — | — |
| 2010-04-01 | $7.63 | $7.63 | 74,557 | — | — |
| 2010-03-31 | $7.63 | $7.63 | 498,714 | — | — |
| 2010-03-30 | $5.60 | $5.60 | 7,943 | — | — |
| 2010-03-29 | $5.74 | $5.74 | 3,900 | — | — |
| 2010-03-26 | $5.81 | $5.81 | 3,086 | — | — |
| 2010-03-25 | $5.74 | $5.74 | 5,929 | — | — |
| 2010-03-24 | $5.88 | $5.88 | 5,743 | — | — |
| 2010-03-23 | $5.88 | $5.88 | 10,500 | — | — |
| 2010-03-22 | $6.09 | $6.09 | 1,671 | — | — |
| 2010-03-19 | $6.37 | $6.37 | 4,429 | — | — |
| 2010-03-18 | $6.16 | $6.16 | 5,314 | — | — |
| 2010-03-17 | $6.09 | $6.09 | 4,986 | — | — |
| 2010-03-16 | $6.16 | $6.16 | 2,914 | — | — |
| 2010-03-15 | $5.81 | $5.81 | 4,129 | — | — |
| 2010-03-12 | $5.81 | $5.81 | 3,143 | — | — |
| 2010-03-11 | $5.88 | $5.88 | 1,414 | — | — |
| 2010-03-10 | $5.88 | $5.88 | 5,414 | — | — |
| 2010-03-09 | $5.95 | $5.95 | 20,471 | — | — |
| 2010-03-08 | $6.23 | $6.23 | 5,414 | — | — |
| 2010-03-05 | $6.16 | $6.16 | 6,214 | — | — |
| 2010-03-04 | $6.65 | $6.65 | 6,986 | — | — |
| 2010-03-03 | $6.65 | $6.65 | 8,300 | — | — |
| 2010-03-02 | $6.16 | $6.16 | 15,614 | — | — |
| 2010-03-01 | $6.44 | $6.44 | 16,314 | — | — |
| 2010-02-26 | $6.65 | $6.65 | 198,057 | — | — |
| 2010-02-25 | $6.37 | $6.37 | 7,629 | — | — |
| 2010-02-24 | $6.44 | $6.44 | 19,886 | — | — |
| 2010-02-23 | $6.02 | $6.02 | 3,943 | — | — |
| 2010-02-22 | $6.16 | $6.16 | 2,029 | — | — |
| 2010-02-19 | $5.74 | $5.74 | 1,771 | — | — |
| 2010-02-18 | $5.88 | $5.88 | 18,629 | — | — |
| 2010-02-17 | $5.46 | $5.46 | 4,100 | — | — |
| 2010-02-16 | $5.25 | $5.25 | 1,557 | — | — |
| 2010-02-12 | $5.18 | $5.18 | 1,629 | — | — |
| 2010-02-11 | $4.97 | $4.97 | 1,029 | — | — |
| 2010-02-10 | $5.60 | $5.60 | 2,471 | — | — |
| 2010-02-09 | $5.53 | $5.53 | 3,400 | — | — |
| 2010-02-08 | $5.25 | $5.25 | 5,471 | — | — |
| 2010-02-05 | $4.90 | $4.90 | 5,871 | — | — |
| 2010-02-04 | $4.90 | $4.90 | 8,314 | — | — |
| 2010-02-03 | $5.04 | $5.04 | 4,171 | — | — |
| 2010-02-02 | $5.11 | $5.11 | 9,929 | — | — |
| 2010-02-01 | $5.11 | $5.11 | 2,714 | — | — |
| 2010-01-29 | $5.32 | $5.32 | 9,029 | — | — |
| 2010-01-28 | $5.39 | $5.39 | 4,943 | — | — |
| 2010-01-27 | $5.46 | $5.46 | 14,857 | — | — |
| 2010-01-26 | $5.67 | $5.67 | 3,114 | — | — |
| 2010-01-25 | $5.60 | $5.60 | 3,500 | — | — |
| 2010-01-22 | $5.81 | $5.81 | 2,657 | — | — |
| 2010-01-21 | $6.58 | $6.58 | 5,171 | — | — |
| 2010-01-20 | $5.74 | $5.74 | 13,129 | — | — |
| 2010-01-19 | $5.67 | $5.67 | 5,529 | — | — |
| 2010-01-15 | $5.74 | $5.74 | 7,157 | — | — |
| 2010-01-14 | $5.88 | $5.88 | 7,114 | — | — |
| 2010-01-13 | $5.95 | $5.95 | 3,171 | — | — |
| 2010-01-12 | $6.02 | $6.02 | 4,443 | — | — |
| 2010-01-11 | $6.23 | $6.23 | 8,871 | — | — |
| 2010-01-08 | $6.37 | $6.37 | 7,900 | — | — |
| 2010-01-07 | $6.58 | $6.58 | 12,600 | — | — |
| 2010-01-06 | $6.02 | $6.02 | 7,886 | — | — |
| 2010-01-05 | $6.30 | $6.30 | 15,557 | — | — |
| 2010-01-04 | $6.16 | $6.16 | 6,043 | — | — |