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
- 1994-04-04 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 | $8.15 | $13.33 | 14,100 | — | — |
| 2010-12-30 | $8.11 | $13.27 | 9,400 | — | — |
| 2010-12-29 | $8.05 | $13.17 | 30,000 | — | — |
| 2010-12-28 | $8.04 | $13.15 | 35,700 | — | — |
| 2010-12-27 | $7.88 | $12.89 | 20,700 | — | — |
| 2010-12-23 | $7.78 | $12.73 | 18,600 | — | — |
| 2010-12-22 | $7.59 | $12.42 | 32,200 | — | — |
| 2010-12-21 | $7.60 | $12.43 | 15,700 | — | — |
| 2010-12-20 | $7.53 | $12.32 | 29,200 | — | — |
| 2010-12-17 | $7.57 | $12.38 | 48,800 | — | — |
| 2010-12-16 | $7.34 | $12.01 | 89,000 | — | — |
| 2010-12-15 | $7.29 | $11.93 | 16,300 | — | — |
| 2010-12-14 | $7.35 | $12.02 | 12,300 | — | — |
| 2010-12-13 | $7.42 | $12.14 | 10,300 | — | — |
| 2010-12-10 | $7.40 | $12.11 | 300 | — | — |
| 2010-12-09 | $7.45 | $12.19 | 18,100 | — | — |
| 2010-12-08 | $7.41 | $12.12 | 14,800 | — | — |
| 2010-12-07 | $7.48 | $12.24 | 39,100 | — | — |
| 2010-12-06 | $7.59 | $12.42 | 21,300 | — | — |
| 2010-12-03 | $7.73 | $12.65 | 11,900 | — | — |
| 2010-12-02 | $7.75 | $12.68 | 10,500 | — | — |
| 2010-12-01 | $7.74 | $12.66 | 10,300 | — | — |
| 2010-11-30 | $7.85 | $12.84 | 8,600 | — | — |
| 2010-11-29 | $7.90 | $12.92 | 500 | — | — |
| 2010-11-26 | $7.98 | $13.06 | 2,900 | — | — |
| 2010-11-24 | $7.97 | $13.04 | 40,400 | — | — |
| 2010-11-23 | $7.82 | $12.79 | 19,400 | — | — |
| 2010-11-22 | $7.91 | $12.94 | 15,300 | — | — |
| 2010-11-19 | $8.10 | $13.25 | 7,800 | — | — |
| 2010-11-18 | $7.91 | $12.94 | 15,000 | — | — |
| 2010-11-17 | $7.96 | $13.02 | 21,800 | — | — |
| 2010-11-16 | $8.00 | $13.09 | 33,600 | — | — |
| 2010-11-15 | $7.97 | $13.04 | 8,000 | — | — |
| 2010-11-12 | $8.00 | $13.09 | 4,100 | — | — |
| 2010-11-11 | $8.05 | $13.17 | 4,400 | — | — |
| 2010-11-10 | $8.07 | $13.20 | 11,300 | — | — |
| 2010-11-09 | $7.94 | $12.99 | 14,600 | — | — |
| 2010-11-08 | $8.07 | $13.20 | 10,800 | — | — |
| 2010-11-05 | $8.01 | $13.10 | 27,700 | — | — |
| 2010-11-04 | $7.77 | $12.71 | 23,100 | — | — |
| 2010-11-03 | $7.72 | $12.63 | 3,000 | — | — |
| 2010-11-02 | $7.77 | $12.71 | 4,600 | — | — |
| 2010-11-01 | $7.72 | $12.63 | 10,400 | — | — |
| 2010-10-29 | $7.57 | $12.38 | 2,200 | — | — |
| 2010-10-28 | $7.57 | $12.38 | 10,100 | — | — |
| 2010-10-27 | $7.67 | $12.55 | 4,600 | — | — |
| 2010-10-26 | $7.76 | $12.70 | 5,200 | — | — |
| 2010-10-25 | $7.76 | $12.70 | 1,200 | — | — |
| 2010-10-22 | $7.88 | $12.89 | 2,200 | — | — |
| 2010-10-21 | $7.89 | $12.91 | 6,000 | — | — |
| 2010-10-20 | $7.84 | $12.83 | 146,900 | — | — |
| 2010-10-19 | $7.65 | $12.52 | 1,100 | — | — |
| 2010-10-18 | $7.64 | $12.50 | 23,300 | — | — |
| 2010-10-15 | $7.68 | $12.56 | 18,400 | — | — |
| 2010-10-14 | $7.77 | $12.71 | 6,600 | — | — |
| 2010-10-13 | $7.70 | $12.60 | 9,200 | — | — |
| 2010-10-12 | $7.64 | $12.45 | 6,200 | — | — |
| 2010-10-11 | $7.53 | $12.27 | 12,000 | — | — |
| 2010-10-08 | $7.60 | $12.38 | 4,000 | — | — |
| 2010-10-07 | $7.59 | $12.37 | 8,500 | — | — |
| 2010-10-06 | $7.62 | $12.42 | 2,600 | — | — |
| 2010-10-05 | $7.61 | $12.40 | 6,900 | — | — |
| 2010-10-04 | $7.66 | $12.48 | 6,400 | — | — |
| 2010-10-01 | $7.68 | $12.52 | 19,300 | — | — |
| 2010-09-30 | $7.69 | $12.53 | 9,600 | — | — |
| 2010-09-29 | $7.58 | $12.35 | 19,300 | — | — |
| 2010-09-28 | $7.66 | $12.48 | 6,200 | — | — |
| 2010-09-27 | $7.70 | $12.55 | 8,400 | — | — |
| 2010-09-24 | $7.52 | $12.25 | 5,900 | — | — |
| 2010-09-23 | $7.59 | $12.37 | 7,200 | — | — |
| 2010-09-22 | $7.50 | $12.22 | 52,700 | — | — |
| 2010-09-21 | $7.53 | $12.27 | 3,500 | — | — |
| 2010-09-20 | $7.45 | $12.14 | 1,000 | — | — |
| 2010-09-17 | $7.53 | $12.27 | 14,100 | — | — |
| 2010-09-16 | $7.46 | $12.16 | 15,300 | — | — |
| 2010-09-15 | $7.45 | $12.14 | 4,200 | — | — |
| 2010-09-14 | $7.48 | $12.19 | 900 | — | — |
| 2010-09-13 | $7.54 | $12.29 | 24,800 | — | — |
| 2010-09-10 | $7.41 | $12.08 | 0 | — | — |
| 2010-09-09 | $7.41 | $12.08 | 3,400 | — | — |
| 2010-09-08 | $7.40 | $12.06 | 1,700 | — | — |
| 2010-09-07 | $7.40 | $12.06 | 18,500 | — | — |
| 2010-09-03 | $7.42 | $12.09 | 11,900 | — | — |
| 2010-09-02 | $7.43 | $12.11 | 17,200 | — | — |
| 2010-09-01 | $7.38 | $12.03 | 14,300 | — | — |
| 2010-08-31 | $7.33 | $11.94 | 3,600 | — | — |
| 2010-08-30 | $7.30 | $11.90 | 1,400 | — | — |
| 2010-08-27 | $7.34 | $11.96 | 14,400 | — | — |
| 2010-08-26 | $7.22 | $11.77 | 3,600 | — | — |
| 2010-08-25 | $7.25 | $11.81 | 9,500 | — | — |
| 2010-08-24 | $7.33 | $11.94 | 14,400 | — | — |
| 2010-08-23 | $7.33 | $11.94 | 10,400 | — | — |
| 2010-08-20 | $7.38 | $12.03 | 16,300 | — | — |
| 2010-08-19 | $7.28 | $11.86 | 17,100 | — | — |
| 2010-08-18 | $7.35 | $11.98 | 14,100 | — | — |
| 2010-08-17 | $7.35 | $11.98 | 14,500 | — | — |
| 2010-08-16 | $7.39 | $12.04 | 22,800 | — | — |
| 2010-08-13 | $7.32 | $11.93 | 4,000 | — | — |
| 2010-08-12 | $7.18 | $11.70 | 17,400 | — | — |
| 2010-08-11 | $7.13 | $11.62 | 20,700 | — | — |
| 2010-08-10 | $7.35 | $11.98 | 13,400 | — | — |
| 2010-08-09 | $7.36 | $11.99 | 1,900 | — | — |
| 2010-08-06 | $7.38 | $12.03 | 3,600 | — | — |
| 2010-08-05 | $7.31 | $11.91 | 1,400 | — | — |
| 2010-08-04 | $7.30 | $11.90 | 13,600 | — | — |
| 2010-08-03 | $7.30 | $11.90 | 15,300 | — | — |
| 2010-08-02 | $7.39 | $12.04 | 27,200 | — | — |
| 2010-07-30 | $7.34 | $11.96 | 5,400 | — | — |
| 2010-07-29 | $7.32 | $11.93 | 5,600 | — | — |
| 2010-07-28 | $7.30 | $11.90 | 9,000 | — | — |
| 2010-07-27 | $7.32 | $11.93 | 25,700 | — | — |
| 2010-07-26 | $7.49 | $12.21 | 500 | — | — |
| 2010-07-23 | $7.57 | $12.34 | 96,400 | — | — |
| 2010-07-22 | $7.34 | $11.96 | 6,200 | — | — |
| 2010-07-21 | $7.28 | $11.86 | 19,200 | — | — |
| 2010-07-20 | $7.49 | $12.21 | 9,700 | — | — |
| 2010-07-19 | $7.48 | $12.19 | 4,600 | — | — |
| 2010-07-16 | $7.40 | $12.06 | 18,000 | — | — |
| 2010-07-15 | $7.39 | $12.04 | 3,200 | — | — |
| 2010-07-14 | $7.46 | $12.16 | 28,700 | — | — |
| 2010-07-13 | $7.54 | $12.29 | 15,800 | — | — |
| 2010-07-12 | $7.64 | $12.40 | 24,100 | — | — |
| 2010-07-09 | $7.43 | $12.06 | 15,100 | — | — |
| 2010-07-08 | $7.32 | $11.88 | 19,900 | — | — |
| 2010-07-07 | $7.42 | $12.04 | 13,400 | — | — |
| 2010-07-06 | $7.26 | $11.78 | 104,700 | — | — |
| 2010-07-02 | $7.28 | $11.82 | 8,900 | — | — |
| 2010-07-01 | $7.38 | $11.98 | 8,600 | — | — |
| 2010-06-30 | $7.58 | $12.30 | 20,300 | — | — |
| 2010-06-29 | $7.15 | $11.61 | 44,800 | — | — |
| 2010-06-28 | $7.40 | $12.01 | 34,600 | — | — |
| 2010-06-25 | $7.31 | $11.87 | 1,284,600 | — | — |
| 2010-06-24 | $7.39 | $12.00 | 53,700 | — | — |
| 2010-06-23 | $7.62 | $12.37 | 16,600 | — | — |
| 2010-06-22 | $7.56 | $12.27 | 23,900 | — | — |
| 2010-06-21 | $7.60 | $12.34 | 34,300 | — | — |
| 2010-06-18 | $7.64 | $12.40 | 52,400 | — | — |
| 2010-06-17 | $7.64 | $12.40 | 17,000 | — | — |
| 2010-06-16 | $7.66 | $12.43 | 16,000 | — | — |
| 2010-06-15 | $7.66 | $12.43 | 64,400 | — | — |
| 2010-06-14 | $7.41 | $12.03 | 133,200 | — | — |
| 2010-06-11 | $7.40 | $12.01 | 33,800 | — | — |
| 2010-06-10 | $7.24 | $11.75 | 46,000 | — | — |
| 2010-06-09 | $7.11 | $11.54 | 42,300 | — | — |
| 2010-06-08 | $7.01 | $11.38 | 80,000 | — | — |
| 2010-06-07 | $7.05 | $11.44 | 51,200 | — | — |
| 2010-06-04 | $7.07 | $11.48 | 38,400 | — | — |
| 2010-06-03 | $7.23 | $11.74 | 23,400 | — | — |
| 2010-06-02 | $7.35 | $11.93 | 28,600 | — | — |
| 2010-06-01 | $6.93 | $11.25 | 28,400 | — | — |
| 2010-05-28 | $7.37 | $11.96 | 17,000 | — | — |
| 2010-05-27 | $7.58 | $12.30 | 16,800 | — | — |
| 2010-05-26 | $7.22 | $11.72 | 28,100 | — | — |
| 2010-05-25 | $7.35 | $11.93 | 31,600 | — | — |
| 2010-05-24 | $7.60 | $12.34 | 18,300 | — | — |
| 2010-05-21 | $7.74 | $12.56 | 38,300 | — | — |
| 2010-05-20 | $7.88 | $12.79 | 20,700 | — | — |
| 2010-05-19 | $8.12 | $13.18 | 14,500 | — | — |
| 2010-05-18 | $8.24 | $13.37 | 16,000 | — | — |
| 2010-05-17 | $8.42 | $13.67 | 15,800 | — | — |
| 2010-05-14 | $8.33 | $13.52 | 19,600 | — | — |
| 2010-05-13 | $8.69 | $14.11 | 8,900 | — | — |
| 2010-05-12 | $8.73 | $14.17 | 34,100 | — | — |
| 2010-05-11 | $8.40 | $13.63 | 7,300 | — | — |
| 2010-05-10 | $8.30 | $13.47 | 22,800 | — | — |
| 2010-05-07 | $7.73 | $12.55 | 53,700 | — | — |
| 2010-05-06 | $7.55 | $12.25 | 44,100 | — | — |
| 2010-05-05 | $8.05 | $13.07 | 20,400 | — | — |
| 2010-05-04 | $8.20 | $13.31 | 25,100 | — | — |
| 2010-05-03 | $8.43 | $13.68 | 25,100 | — | — |
| 2010-04-30 | $8.32 | $13.50 | 20,600 | — | — |
| 2010-04-29 | $8.64 | $14.02 | 16,700 | — | — |
| 2010-04-28 | $8.59 | $13.94 | 6,000 | — | — |
| 2010-04-27 | $8.43 | $13.68 | 12,300 | — | — |
| 2010-04-26 | $8.67 | $14.07 | 17,500 | — | — |
| 2010-04-23 | $8.44 | $13.70 | 18,300 | — | — |
| 2010-04-22 | $8.68 | $14.09 | 15,700 | — | — |
| 2010-04-21 | $8.60 | $13.96 | 3,500 | — | — |
| 2010-04-20 | $8.49 | $13.78 | 43,600 | — | — |
| 2010-04-19 | $8.67 | $14.07 | 8,800 | — | — |
| 2010-04-16 | $8.64 | $14.02 | 28,600 | — | — |
| 2010-04-15 | $8.68 | $14.09 | 8,200 | — | — |
| 2010-04-14 | $8.65 | $14.04 | 14,900 | — | — |
| 2010-04-13 | $8.45 | $13.72 | 13,400 | — | — |
| 2010-04-12 | $8.40 | $13.59 | 38,000 | — | — |
| 2010-04-09 | $8.85 | $14.31 | 15,900 | — | — |
| 2010-04-08 | $8.82 | $14.27 | 4,800 | — | — |
| 2010-04-07 | $8.93 | $14.44 | 39,300 | — | — |
| 2010-04-06 | $9.07 | $14.67 | 41,900 | — | — |
| 2010-04-05 | $8.50 | $13.75 | 13,000 | — | — |
| 2010-04-01 | $8.30 | $13.42 | 38,200 | — | — |
| 2010-03-31 | $8.31 | $13.44 | 55,500 | — | — |
| 2010-03-30 | $8.65 | $13.99 | 10,400 | — | — |
| 2010-03-29 | $8.35 | $13.51 | 14,800 | — | — |
| 2010-03-26 | $8.53 | $13.80 | 2,800 | — | — |
| 2010-03-25 | $8.60 | $13.91 | 23,100 | — | — |
| 2010-03-24 | $8.55 | $13.83 | 14,400 | — | — |
| 2010-03-23 | $8.69 | $14.06 | 16,100 | — | — |
| 2010-03-22 | $8.66 | $14.01 | 23,100 | — | — |
| 2010-03-19 | $8.72 | $14.10 | 27,700 | — | — |
| 2010-03-18 | $8.72 | $14.10 | 5,700 | — | — |
| 2010-03-17 | $8.81 | $14.25 | 7,700 | — | — |
| 2010-03-16 | $8.85 | $14.31 | 15,100 | — | — |
| 2010-03-15 | $8.79 | $14.22 | 39,800 | — | — |
| 2010-03-12 | $8.76 | $14.17 | 32,900 | — | — |
| 2010-03-11 | $8.95 | $14.48 | 6,800 | — | — |
| 2010-03-10 | $9.04 | $14.62 | 7,800 | — | — |
| 2010-03-09 | $9.00 | $14.56 | 19,300 | — | — |
| 2010-03-08 | $8.88 | $14.36 | 9,400 | — | — |
| 2010-03-05 | $8.92 | $14.43 | 14,500 | — | — |
| 2010-03-04 | $8.54 | $13.81 | 5,600 | — | — |
| 2010-03-03 | $8.67 | $14.02 | 14,900 | — | — |
| 2010-03-02 | $8.39 | $13.57 | 20,000 | — | — |
| 2010-03-01 | $8.53 | $13.80 | 30,100 | — | — |
| 2010-02-26 | $8.46 | $13.68 | 19,000 | — | — |
| 2010-02-25 | $8.72 | $14.10 | 40,800 | — | — |
| 2010-02-24 | $8.75 | $14.15 | 8,700 | — | — |
| 2010-02-23 | $8.67 | $14.02 | 12,100 | — | — |
| 2010-02-22 | $8.75 | $14.15 | 10,900 | — | — |
| 2010-02-19 | $8.84 | $14.30 | 23,100 | — | — |
| 2010-02-18 | $8.83 | $14.28 | 6,500 | — | — |
| 2010-02-17 | $8.74 | $14.14 | 9,700 | — | — |
| 2010-02-16 | $8.77 | $14.18 | 11,700 | — | — |
| 2010-02-12 | $8.64 | $13.97 | 7,600 | — | — |
| 2010-02-11 | $8.67 | $14.02 | 8,800 | — | — |
| 2010-02-10 | $8.66 | $14.01 | 6,600 | — | — |
| 2010-02-09 | $8.68 | $14.04 | 16,600 | — | — |
| 2010-02-08 | $8.67 | $14.02 | 13,400 | — | — |
| 2010-02-05 | $8.78 | $14.20 | 14,100 | — | — |
| 2010-02-04 | $8.62 | $13.94 | 20,200 | — | — |
| 2010-02-03 | $8.71 | $14.09 | 19,800 | — | — |
| 2010-02-02 | $8.67 | $14.02 | 75,700 | — | — |
| 2010-02-01 | $8.63 | $13.96 | 14,500 | — | — |
| 2010-01-29 | $8.28 | $13.39 | 32,200 | — | — |
| 2010-01-28 | $8.51 | $13.76 | 14,900 | — | — |
| 2010-01-27 | $8.72 | $14.10 | 9,000 | — | — |
| 2010-01-26 | $8.54 | $13.81 | 23,700 | — | — |
| 2010-01-25 | $8.40 | $13.59 | 19,000 | — | — |
| 2010-01-22 | $8.39 | $13.57 | 17,900 | — | — |
| 2010-01-21 | $8.41 | $13.60 | 41,400 | — | — |
| 2010-01-20 | $8.70 | $14.07 | 7,800 | — | — |
| 2010-01-19 | $8.81 | $14.25 | 17,900 | — | — |
| 2010-01-15 | $8.52 | $13.78 | 26,200 | — | — |
| 2010-01-14 | $8.66 | $14.01 | 30,800 | — | — |
| 2010-01-13 | $8.76 | $14.17 | 17,300 | — | — |
| 2010-01-12 | $8.67 | $14.02 | 18,300 | — | — |
| 2010-01-11 | $8.66 | $13.96 | 18,400 | — | — |
| 2010-01-08 | $8.82 | $14.22 | 5,600 | — | — |
| 2010-01-07 | $8.81 | $14.20 | 55,200 | — | — |
| 2010-01-06 | $8.42 | $13.57 | 33,700 | — | — |
| 2010-01-05 | $8.86 | $14.28 | 13,000 | — | — |
| 2010-01-04 | $9.09 | $14.65 | 19,300 | — | — |