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
- 1997-03-14 to 2026-09-03
- 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 | $6.82 | $6.82 | 17,618 | — | — |
| 2010-12-30 | $6.44 | $6.43 | 8,345 | — | — |
| 2010-12-29 | $6.00 | $5.99 | 47,491 | — | — |
| 2010-12-28 | $6.55 | $6.54 | 4,873 | — | — |
| 2010-12-27 | $6.71 | $6.71 | 2,109 | — | — |
| 2010-12-23 | $6.88 | $6.87 | 1,709 | — | — |
| 2010-12-22 | $6.93 | $6.93 | 3,145 | — | — |
| 2010-12-21 | $6.82 | $6.82 | 964 | — | — |
| 2010-12-20 | $6.77 | $6.76 | 782 | — | — |
| 2010-12-17 | $6.88 | $6.87 | 1,491 | — | — |
| 2010-12-16 | $6.66 | $6.65 | 291 | — | — |
| 2010-12-15 | $6.60 | $6.60 | 1,855 | — | — |
| 2010-12-14 | $6.82 | $6.82 | 2,764 | — | — |
| 2010-12-13 | $6.88 | $6.87 | 2,927 | — | — |
| 2010-12-10 | $6.71 | $6.71 | 2,255 | — | — |
| 2010-12-09 | $6.77 | $6.76 | 3,782 | — | — |
| 2010-12-08 | $6.88 | $6.87 | 3,018 | — | — |
| 2010-12-07 | $6.93 | $6.93 | 818 | — | — |
| 2010-12-06 | $6.93 | $6.93 | 8,364 | — | — |
| 2010-12-03 | $7.21 | $7.21 | 709 | — | — |
| 2010-12-02 | $7.15 | $7.15 | 3,018 | — | — |
| 2010-12-01 | $7.37 | $7.37 | 3,745 | — | — |
| 2010-11-30 | $7.37 | $7.37 | 818 | — | — |
| 2010-11-29 | $7.10 | $7.09 | 2,545 | — | — |
| 2010-11-26 | $7.26 | $7.26 | 764 | — | — |
| 2010-11-24 | $7.59 | $7.59 | 3,091 | — | — |
| 2010-11-23 | $7.04 | $7.04 | 909 | — | — |
| 2010-11-22 | $7.15 | $7.15 | 109 | — | — |
| 2010-11-19 | $7.32 | $7.31 | 0 | — | — |
| 2010-11-18 | $7.32 | $7.31 | 12,691 | — | — |
| 2010-11-17 | $7.26 | $7.26 | 436 | — | — |
| 2010-11-16 | $7.32 | $7.31 | 1,836 | — | — |
| 2010-11-15 | $7.54 | $7.53 | 3,218 | — | — |
| 2010-11-12 | $7.59 | $7.59 | 4,400 | — | — |
| 2010-11-11 | $7.81 | $7.81 | 4,545 | — | — |
| 2010-11-10 | $7.70 | $7.70 | 3,873 | — | — |
| 2010-11-09 | $7.81 | $7.81 | 10,364 | — | — |
| 2010-11-08 | $8.53 | $8.52 | 32,691 | — | — |
| 2010-11-05 | $7.04 | $7.04 | 4,382 | — | — |
| 2010-11-04 | $7.10 | $7.09 | 2,455 | — | — |
| 2010-11-03 | $7.26 | $7.26 | 2,836 | — | — |
| 2010-11-02 | $7.37 | $7.37 | 5,455 | — | — |
| 2010-11-01 | $7.26 | $7.26 | 345 | — | — |
| 2010-10-29 | $7.26 | $7.26 | 2,345 | — | — |
| 2010-10-28 | $7.15 | $7.15 | 3,218 | — | — |
| 2010-10-27 | $7.54 | $7.53 | 582 | — | — |
| 2010-10-26 | $7.43 | $7.42 | 2,418 | — | — |
| 2010-10-25 | $6.93 | $6.93 | 6,982 | — | — |
| 2010-10-22 | $7.32 | $7.31 | 1,036 | — | — |
| 2010-10-21 | $7.48 | $7.48 | 15,618 | — | — |
| 2010-10-20 | $6.93 | $6.93 | 13,182 | — | — |
| 2010-10-19 | $6.93 | $6.93 | 26,036 | — | — |
| 2010-10-18 | $8.14 | $8.14 | 25,709 | — | — |
| 2010-10-15 | $9.57 | $9.57 | 200 | — | — |
| 2010-10-14 | $9.74 | $9.73 | 200 | — | — |
| 2010-10-13 | $10.23 | $10.23 | 8,036 | — | — |
| 2010-10-12 | $10.12 | $10.12 | 2,782 | — | — |
| 2010-10-11 | $9.85 | $9.84 | 3,164 | — | — |
| 2010-10-08 | $9.68 | $9.68 | 2,782 | — | — |
| 2010-10-07 | $9.57 | $9.57 | 22,055 | — | — |
| 2010-10-06 | $9.19 | $9.19 | 873 | — | — |
| 2010-10-05 | $9.46 | $9.46 | 15,818 | — | — |
| 2010-10-04 | $8.03 | $8.03 | 145 | — | — |
| 2010-10-01 | $8.09 | $8.08 | 582 | — | — |
| 2010-09-30 | $8.31 | $8.31 | 1,164 | — | — |
| 2010-09-29 | $8.31 | $8.31 | 2,818 | — | — |
| 2010-09-28 | $8.64 | $8.63 | 327 | — | — |
| 2010-09-27 | $8.75 | $8.74 | 1,327 | — | — |
| 2010-09-24 | $8.47 | $8.47 | 673 | — | — |
| 2010-09-23 | $7.98 | $7.97 | 745 | — | — |
| 2010-09-22 | $8.14 | $8.14 | 1,600 | — | — |
| 2010-09-21 | $7.87 | $7.86 | 1,436 | — | — |
| 2010-09-20 | $8.03 | $8.03 | 2,655 | — | — |
| 2010-09-17 | $8.09 | $8.08 | 0 | — | — |
| 2010-09-16 | $8.09 | $8.08 | 0 | — | — |
| 2010-09-15 | $8.09 | $8.08 | 0 | — | — |
| 2010-09-14 | $8.09 | $8.08 | 2,382 | — | — |
| 2010-09-13 | $7.87 | $7.86 | 1,382 | — | — |
| 2010-09-10 | $7.87 | $7.86 | 655 | — | — |
| 2010-09-09 | $7.98 | $7.97 | 2,509 | — | — |
| 2010-09-08 | $8.31 | $8.31 | 55 | — | — |
| 2010-09-07 | $8.42 | $8.41 | 782 | — | — |
| 2010-09-03 | $8.42 | $8.41 | 400 | — | — |
| 2010-09-02 | $8.20 | $8.19 | 545 | — | — |
| 2010-09-01 | $8.47 | $8.47 | 2,164 | — | — |
| 2010-08-31 | $8.31 | $8.31 | 891 | — | — |
| 2010-08-30 | $8.14 | $8.14 | 455 | — | — |
| 2010-08-27 | $8.14 | $8.14 | 2,618 | — | — |
| 2010-08-26 | $7.98 | $7.97 | 1,800 | — | — |
| 2010-08-25 | $8.25 | $8.25 | 782 | — | — |
| 2010-08-24 | $8.47 | $8.47 | 0 | — | — |
| 2010-08-23 | $8.47 | $8.47 | 1,891 | — | — |
| 2010-08-20 | $8.42 | $8.41 | 127 | — | — |
| 2010-08-19 | $8.69 | $8.69 | 2,200 | — | — |
| 2010-08-18 | $8.97 | $8.96 | 655 | — | — |
| 2010-08-17 | $8.64 | $8.63 | 1,655 | — | — |
| 2010-08-16 | $8.14 | $8.14 | 1,727 | — | — |
| 2010-08-13 | $8.14 | $8.14 | 1,600 | — | — |
| 2010-08-12 | $7.76 | $7.76 | 1,836 | — | — |
| 2010-08-11 | $8.20 | $8.19 | 3,200 | — | — |
| 2010-08-10 | $8.86 | $8.86 | 1,218 | — | — |
| 2010-08-09 | $8.91 | $8.91 | 273 | — | — |
| 2010-08-06 | $9.35 | $9.35 | 0 | — | — |
| 2010-08-05 | $9.35 | $9.35 | 11,182 | — | — |
| 2010-08-04 | $8.75 | $8.74 | 2,018 | — | — |
| 2010-08-03 | $8.75 | $8.74 | 236 | — | — |
| 2010-08-02 | $9.24 | $9.24 | 1,909 | — | — |
| 2010-07-30 | $9.08 | $9.07 | 3,418 | — | — |
| 2010-07-29 | $8.69 | $8.69 | 4,836 | — | — |
| 2010-07-28 | $8.31 | $8.31 | 273 | — | — |
| 2010-07-27 | $8.36 | $8.36 | 2,109 | — | — |
| 2010-07-26 | $8.03 | $8.03 | 2,891 | — | — |
| 2010-07-23 | $7.76 | $7.76 | 4,655 | — | — |
| 2010-07-22 | $7.76 | $7.76 | 673 | — | — |
| 2010-07-21 | $7.65 | $7.64 | 836 | — | — |
| 2010-07-20 | $7.59 | $7.59 | 0 | — | — |
| 2010-07-19 | $7.59 | $7.59 | 36 | — | — |
| 2010-07-16 | $7.87 | $7.86 | 1,000 | — | — |
| 2010-07-15 | $8.09 | $8.08 | 2,764 | — | — |
| 2010-07-14 | $7.81 | $7.81 | 764 | — | — |
| 2010-07-13 | $7.70 | $7.70 | 5,945 | — | — |
| 2010-07-12 | $6.93 | $6.93 | 3,018 | — | — |
| 2010-07-09 | $6.71 | $6.71 | 2,727 | — | — |
| 2010-07-08 | $6.55 | $6.54 | 4,836 | — | — |
| 2010-07-07 | $6.60 | $6.60 | 13,455 | — | — |
| 2010-07-06 | $7.15 | $7.15 | 5,255 | — | — |
| 2010-07-02 | $7.76 | $7.76 | 2,982 | — | — |
| 2010-07-01 | $7.92 | $7.92 | 309 | — | — |
| 2010-06-30 | $7.98 | $7.97 | 10,400 | — | — |
| 2010-06-29 | $8.91 | $8.91 | 873 | — | — |
| 2010-06-28 | $8.75 | $8.74 | 2,764 | — | — |
| 2010-06-25 | $8.58 | $8.58 | 109 | — | — |
| 2010-06-24 | $9.02 | $9.02 | 745 | — | — |
| 2010-06-23 | $8.86 | $8.86 | 200 | — | — |
| 2010-06-22 | $8.75 | $8.74 | 2,473 | — | — |
| 2010-06-21 | $9.35 | $9.35 | 2,982 | — | — |
| 2010-06-18 | $9.30 | $9.29 | 927 | — | — |
| 2010-06-17 | $8.86 | $8.86 | 309 | — | — |
| 2010-06-16 | $8.91 | $8.91 | 582 | — | — |
| 2010-06-15 | $9.02 | $9.02 | 5,873 | — | — |
| 2010-06-14 | $8.53 | $8.52 | 3,945 | — | — |
| 2010-06-11 | $8.36 | $8.36 | 2,600 | — | — |
| 2010-06-10 | $8.36 | $8.36 | 1,800 | — | — |
| 2010-06-09 | $8.36 | $8.36 | 2,236 | — | — |
| 2010-06-08 | $8.36 | $8.36 | 2,655 | — | — |
| 2010-06-07 | $8.80 | $8.80 | 818 | — | — |
| 2010-06-04 | $9.19 | $9.19 | 1,618 | — | — |
| 2010-06-03 | $9.46 | $9.46 | 1,127 | — | — |
| 2010-06-02 | $9.46 | $9.46 | 1,200 | — | — |
| 2010-06-01 | $9.13 | $9.13 | 3,982 | — | — |
| 2010-05-28 | $8.86 | $8.86 | 945 | — | — |
| 2010-05-27 | $8.86 | $8.86 | 1,127 | — | — |
| 2010-05-26 | $9.08 | $9.07 | 982 | — | — |
| 2010-05-25 | $9.24 | $9.24 | 1,673 | — | — |
| 2010-05-24 | $9.02 | $9.02 | 2,218 | — | — |
| 2010-05-21 | $9.08 | $9.07 | 1,745 | — | — |
| 2010-05-20 | $8.97 | $8.96 | 6,309 | — | — |
| 2010-05-19 | $8.97 | $8.96 | 4,455 | — | — |
| 2010-05-18 | $9.02 | $9.02 | 3,218 | — | — |
| 2010-05-17 | $9.02 | $9.02 | 2,400 | — | — |
| 2010-05-14 | $9.24 | $9.24 | 3,618 | — | — |
| 2010-05-13 | $9.46 | $9.46 | 1,909 | — | — |
| 2010-05-12 | $9.35 | $9.35 | 9,836 | — | — |
| 2010-05-11 | $9.08 | $9.07 | 9,164 | — | — |
| 2010-05-10 | $8.47 | $8.47 | 24,964 | — | — |
| 2010-05-07 | $8.69 | $8.69 | 13,273 | — | — |
| 2010-05-06 | $8.91 | $8.91 | 13,164 | — | — |
| 2010-05-05 | $9.90 | $9.90 | 10,564 | — | — |
| 2010-05-04 | $10.01 | $10.01 | 17,764 | — | — |
| 2010-05-03 | $10.51 | $10.51 | 5,400 | — | — |
| 2010-04-30 | $10.67 | $10.67 | 5,327 | — | — |
| 2010-04-29 | $10.78 | $10.78 | 7,273 | — | — |
| 2010-04-28 | $11.22 | $11.22 | 8,164 | — | — |
| 2010-04-27 | $11.11 | $11.11 | 3,073 | — | — |
| 2010-04-26 | $11.00 | $11.00 | 3,491 | — | — |
| 2010-04-23 | $11.28 | $11.27 | 6,600 | — | — |
| 2010-04-22 | $11.22 | $11.22 | 5,636 | — | — |
| 2010-04-21 | $11.33 | $11.33 | 4,000 | — | — |
| 2010-04-20 | $11.28 | $11.27 | 3,309 | — | — |
| 2010-04-19 | $11.22 | $11.22 | 4,745 | — | — |
| 2010-04-16 | $11.28 | $11.27 | 4,018 | — | — |
| 2010-04-15 | $11.44 | $11.44 | 3,309 | — | — |
| 2010-04-14 | $11.39 | $11.38 | 7,255 | — | — |
| 2010-04-13 | $11.39 | $11.38 | 6,491 | — | — |
| 2010-04-12 | $11.88 | $11.88 | 15,891 | — | — |
| 2010-04-09 | $11.66 | $11.66 | 3,636 | — | — |
| 2010-04-08 | $11.50 | $11.49 | 18,564 | — | — |
| 2010-04-07 | $11.83 | $11.82 | 128,673 | — | — |
| 2010-04-06 | $11.55 | $11.55 | 6,964 | — | — |
| 2010-04-05 | $11.72 | $11.71 | 16,091 | — | — |
| 2010-04-01 | $11.22 | $11.22 | 1,291 | — | — |
| 2010-03-31 | $11.06 | $11.06 | 3,182 | — | — |
| 2010-03-30 | $11.00 | $11.00 | 3,527 | — | — |
| 2010-03-29 | $11.00 | $11.00 | 2,745 | — | — |
| 2010-03-26 | $11.22 | $11.22 | 4,509 | — | — |
| 2010-03-25 | $11.39 | $11.38 | 6,491 | — | — |
| 2010-03-24 | $11.00 | $11.00 | 4,636 | — | — |
| 2010-03-23 | $11.06 | $11.06 | 2,673 | — | — |
| 2010-03-22 | $10.89 | $10.89 | 15,291 | — | — |
| 2010-03-19 | $11.33 | $11.33 | 13,564 | — | — |
| 2010-03-18 | $12.27 | $12.26 | 2,127 | — | — |
| 2010-03-17 | $12.54 | $12.54 | 3,655 | — | — |
| 2010-03-16 | $12.60 | $12.60 | 4,273 | — | — |
| 2010-03-15 | $12.16 | $12.15 | 8,218 | — | — |
| 2010-03-12 | $12.05 | $12.05 | 6,327 | — | — |
| 2010-03-11 | $12.43 | $12.43 | 7,018 | — | — |
| 2010-03-10 | $12.21 | $12.21 | 11,800 | — | — |
| 2010-03-09 | $11.77 | $11.77 | 12,436 | — | — |
| 2010-03-08 | $12.21 | $12.21 | 11,509 | — | — |
| 2010-03-05 | $12.43 | $12.43 | 38,836 | — | — |
| 2010-03-04 | $13.09 | $13.09 | 85,309 | — | — |
| 2010-03-03 | $11.22 | $11.22 | 22,909 | — | — |
| 2010-03-02 | $10.89 | $10.89 | 4,400 | — | — |
| 2010-03-01 | $10.84 | $10.84 | 9,545 | — | — |
| 2010-02-26 | $11.33 | $11.33 | 2,982 | — | — |
| 2010-02-25 | $11.33 | $11.33 | 4,927 | — | — |
| 2010-02-24 | $11.33 | $11.33 | 22,382 | — | — |
| 2010-02-23 | $11.17 | $11.16 | 5,691 | — | — |
| 2010-02-22 | $11.61 | $11.60 | 14,873 | — | — |
| 2010-02-19 | $11.00 | $11.00 | 1,964 | — | — |
| 2010-02-18 | $11.17 | $11.16 | 4,200 | — | — |
| 2010-02-17 | $11.39 | $11.38 | 6,382 | — | — |
| 2010-02-16 | $11.11 | $11.11 | 7,000 | — | — |
| 2010-02-12 | $10.73 | $10.73 | 2,436 | — | — |
| 2010-02-11 | $10.89 | $10.89 | 8,655 | — | — |
| 2010-02-10 | $10.84 | $10.84 | 17,964 | — | — |
| 2010-02-09 | $11.39 | $11.38 | 102,018 | — | — |
| 2010-02-08 | $9.96 | $9.95 | 1,655 | — | — |
| 2010-02-05 | $10.07 | $10.06 | 5,636 | — | — |
| 2010-02-04 | $10.07 | $10.06 | 10,327 | — | — |
| 2010-02-03 | $10.67 | $10.67 | 7,582 | — | — |
| 2010-02-02 | $10.95 | $10.95 | 22,127 | — | — |
| 2010-02-01 | $11.39 | $11.38 | 50,491 | — | — |
| 2010-01-29 | $9.90 | $9.90 | 5,382 | — | — |
| 2010-01-28 | $10.18 | $10.17 | 6,345 | — | — |
| 2010-01-27 | $10.18 | $10.17 | 16,255 | — | — |
| 2010-01-26 | $10.62 | $10.61 | 6,091 | — | — |
| 2010-01-25 | $10.84 | $10.84 | 17,836 | — | — |
| 2010-01-22 | $10.56 | $10.56 | 16,218 | — | — |
| 2010-01-21 | $11.22 | $11.22 | 40,218 | — | — |
| 2010-01-20 | $11.94 | $11.93 | 7,345 | — | — |
| 2010-01-19 | $12.54 | $12.54 | 12,018 | — | — |
| 2010-01-15 | $12.27 | $12.26 | 15,527 | — | — |
| 2010-01-14 | $12.76 | $12.76 | 10,091 | — | — |
| 2010-01-13 | $12.60 | $12.60 | 16,291 | — | — |
| 2010-01-12 | $12.98 | $12.98 | 21,691 | — | — |
| 2010-01-11 | $13.59 | $13.58 | 16,800 | — | — |
| 2010-01-08 | $13.37 | $13.36 | 7,982 | — | — |
| 2010-01-07 | $13.31 | $13.31 | 10,545 | — | — |
| 2010-01-06 | $13.37 | $13.36 | 24,309 | — | — |
| 2010-01-05 | $13.86 | $13.86 | 112,000 | — | — |
| 2010-01-04 | $12.76 | $12.76 | 44,727 | — | — |