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
- 1980-03-17 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 | $9.53 | $13.61 | 58,838 | — | — |
| 2010-12-30 | $9.55 | $13.66 | 312,715 | — | — |
| 2010-12-29 | $9.73 | $13.90 | 245,160 | — | — |
| 2010-12-28 | $9.83 | $14.06 | 141,648 | — | — |
| 2010-12-27 | $9.86 | $14.10 | 92,616 | — | — |
| 2010-12-23 | $9.76 | $13.95 | 146,006 | — | — |
| 2010-12-22 | $9.75 | $13.94 | 59,928 | — | — |
| 2010-12-21 | $9.82 | $14.03 | 55,570 | — | — |
| 2010-12-20 | $9.80 | $14.00 | 373,733 | — | — |
| 2010-12-17 | $10.19 | $14.56 | 211,382 | — | — |
| 2010-12-16 | $9.93 | $14.20 | 59,928 | — | — |
| 2010-12-15 | $9.71 | $13.87 | 163,440 | — | — |
| 2010-12-14 | $9.68 | $13.84 | 23,971 | — | — |
| 2010-12-13 | $9.38 | $13.41 | 34,867 | — | — |
| 2010-12-10 | $9.39 | $13.42 | 33,778 | — | — |
| 2010-12-09 | $9.42 | $13.46 | 28,330 | — | — |
| 2010-12-08 | $9.27 | $13.24 | 163,440 | — | — |
| 2010-12-07 | $9.18 | $13.12 | 57,749 | — | — |
| 2010-12-06 | $9.18 | $13.12 | 56,659 | — | — |
| 2010-12-03 | $9.21 | $13.17 | 219,010 | — | — |
| 2010-12-02 | $9.15 | $13.08 | 54,480 | — | — |
| 2010-12-01 | $9.16 | $13.09 | 105,691 | — | — |
| 2010-11-30 | $9.20 | $13.15 | 74,093 | — | — |
| 2010-11-29 | $9.05 | $12.94 | 20,702 | — | — |
| 2010-11-26 | $9.17 | $13.10 | 0 | — | — |
| 2010-11-24 | $9.17 | $13.10 | 78,451 | — | — |
| 2010-11-23 | $8.80 | $12.58 | 49,032 | — | — |
| 2010-11-22 | $9.17 | $13.10 | 58,838 | — | — |
| 2010-11-19 | $9.18 | $13.13 | 54,480 | — | — |
| 2010-11-18 | $9.25 | $13.21 | 62,107 | — | — |
| 2010-11-17 | $9.15 | $13.08 | 8,717 | — | — |
| 2010-11-16 | $9.12 | $13.03 | 30,509 | — | — |
| 2010-11-15 | $9.25 | $13.21 | 34,867 | — | — |
| 2010-11-12 | $9.21 | $13.17 | 45,763 | — | — |
| 2010-11-11 | $9.40 | $13.43 | 61,018 | — | — |
| 2010-11-10 | $9.41 | $13.45 | 104,602 | — | — |
| 2010-11-09 | $9.27 | $13.20 | 20,702 | — | — |
| 2010-11-08 | $9.41 | $13.40 | 5,448 | — | — |
| 2010-11-05 | $9.54 | $13.59 | 27,240 | — | — |
| 2010-11-04 | $9.68 | $13.78 | 43,584 | — | — |
| 2010-11-03 | $9.27 | $13.19 | 22,882 | — | — |
| 2010-11-02 | $9.13 | $13.00 | 155,813 | — | — |
| 2010-11-01 | $8.93 | $12.72 | 37,046 | — | — |
| 2010-10-29 | $8.87 | $12.62 | 54,480 | — | — |
| 2010-10-28 | $8.87 | $12.63 | 11,986 | — | — |
| 2010-10-27 | $8.87 | $12.63 | 33,778 | — | — |
| 2010-10-26 | $8.95 | $12.73 | 41,405 | — | — |
| 2010-10-25 | $8.95 | $12.75 | 53,390 | — | — |
| 2010-10-22 | $8.94 | $12.72 | 37,046 | — | — |
| 2010-10-21 | $8.83 | $12.57 | 28,330 | — | — |
| 2010-10-20 | $8.87 | $12.63 | 18,523 | — | — |
| 2010-10-19 | $8.79 | $12.52 | 59,928 | — | — |
| 2010-10-18 | $8.88 | $12.65 | 45,763 | — | — |
| 2010-10-15 | $8.68 | $12.36 | 89,347 | — | — |
| 2010-10-14 | $8.61 | $12.26 | 54,480 | — | — |
| 2010-10-13 | $8.59 | $12.22 | 77,362 | — | — |
| 2010-10-12 | $8.49 | $12.09 | 15,254 | — | — |
| 2010-10-11 | $8.50 | $12.10 | 15,254 | — | — |
| 2010-10-08 | $8.49 | $12.09 | 47,942 | — | — |
| 2010-10-07 | $8.48 | $12.07 | 35,957 | — | — |
| 2010-10-06 | $8.45 | $12.03 | 45,763 | — | — |
| 2010-10-05 | $8.47 | $12.05 | 28,330 | — | — |
| 2010-10-04 | $8.30 | $11.82 | 37,046 | — | — |
| 2010-10-01 | $8.42 | $11.98 | 58,838 | — | — |
| 2010-09-30 | $8.33 | $11.86 | 164,530 | — | — |
| 2010-09-29 | $8.43 | $12.00 | 110,050 | — | — |
| 2010-09-28 | $8.31 | $11.82 | 58,838 | — | — |
| 2010-09-27 | $8.12 | $11.56 | 16,344 | — | — |
| 2010-09-24 | $8.26 | $11.76 | 41,405 | — | — |
| 2010-09-23 | $8.12 | $11.56 | 16,344 | — | — |
| 2010-09-22 | $8.28 | $11.79 | 28,330 | — | — |
| 2010-09-21 | $8.25 | $11.75 | 27,240 | — | — |
| 2010-09-20 | $8.31 | $11.84 | 51,211 | — | — |
| 2010-09-17 | $8.13 | $11.57 | 71,914 | — | — |
| 2010-09-16 | $8.11 | $11.54 | 4,358 | — | — |
| 2010-09-15 | $8.20 | $11.67 | 14,165 | — | — |
| 2010-09-14 | $8.17 | $11.63 | 22,882 | — | — |
| 2010-09-13 | $8.25 | $11.75 | 37,046 | — | — |
| 2010-09-10 | $8.18 | $11.64 | 32,688 | — | — |
| 2010-09-09 | $8.24 | $11.73 | 43,584 | — | — |
| 2010-09-08 | $8.36 | $11.89 | 9,806 | — | — |
| 2010-09-07 | $8.20 | $11.68 | 39,226 | — | — |
| 2010-09-03 | $8.42 | $11.99 | 37,046 | — | — |
| 2010-09-02 | $8.42 | $11.98 | 67,555 | — | — |
| 2010-09-01 | $8.40 | $11.96 | 31,598 | — | — |
| 2010-08-31 | $8.01 | $11.40 | 26,150 | — | — |
| 2010-08-30 | $8.09 | $11.52 | 34,867 | — | — |
| 2010-08-27 | $8.28 | $11.79 | 50,122 | — | — |
| 2010-08-26 | $8.02 | $11.42 | 5,448 | — | — |
| 2010-08-25 | $8.03 | $11.44 | 22,882 | — | — |
| 2010-08-24 | $7.92 | $11.27 | 42,494 | — | — |
| 2010-08-23 | $7.95 | $11.32 | 44,674 | — | — |
| 2010-08-20 | $8.02 | $11.41 | 117,677 | — | — |
| 2010-08-19 | $7.98 | $11.36 | 66,466 | — | — |
| 2010-08-18 | $8.40 | $11.95 | 22,882 | — | — |
| 2010-08-17 | $8.43 | $12.00 | 31,598 | — | — |
| 2010-08-16 | $8.42 | $11.98 | 39,226 | — | — |
| 2010-08-13 | $7.98 | $11.37 | 101,333 | — | — |
| 2010-08-12 | $8.01 | $11.41 | 45,763 | — | — |
| 2010-08-11 | $7.99 | $11.37 | 147,096 | — | — |
| 2010-08-10 | $8.15 | $11.61 | 27,240 | — | — |
| 2010-08-09 | $8.50 | $12.10 | 28,330 | — | — |
| 2010-08-06 | $8.40 | $11.96 | 86,078 | — | — |
| 2010-08-05 | $8.44 | $12.02 | 47,942 | — | — |
| 2010-08-04 | $8.58 | $12.21 | 59,928 | — | — |
| 2010-08-03 | $8.40 | $11.96 | 31,598 | — | — |
| 2010-08-02 | $8.54 | $12.15 | 51,211 | — | — |
| 2010-07-30 | $8.15 | $11.60 | 107,870 | — | — |
| 2010-07-29 | $8.21 | $11.68 | 38,136 | — | — |
| 2010-07-28 | $8.26 | $11.76 | 30,509 | — | — |
| 2010-07-27 | $8.39 | $11.94 | 26,150 | — | — |
| 2010-07-26 | $8.44 | $12.01 | 105,691 | — | — |
| 2010-07-23 | $8.54 | $12.15 | 41,405 | — | — |
| 2010-07-22 | $8.18 | $11.64 | 40,315 | — | — |
| 2010-07-21 | $7.93 | $11.28 | 39,226 | — | — |
| 2010-07-20 | $8.14 | $11.59 | 18,523 | — | — |
| 2010-07-19 | $8.09 | $11.52 | 26,150 | — | — |
| 2010-07-16 | $7.97 | $11.34 | 58,838 | — | — |
| 2010-07-15 | $8.10 | $11.53 | 23,971 | — | — |
| 2010-07-14 | $8.26 | $11.75 | 37,046 | — | — |
| 2010-07-13 | $8.47 | $12.05 | 59,928 | — | — |
| 2010-07-12 | $8.09 | $11.51 | 23,971 | — | — |
| 2010-07-09 | $8.23 | $11.71 | 56,659 | — | — |
| 2010-07-08 | $8.21 | $11.69 | 37,046 | — | — |
| 2010-07-07 | $8.20 | $11.67 | 69,734 | — | — |
| 2010-07-06 | $8.08 | $11.50 | 47,942 | — | — |
| 2010-07-02 | $8.17 | $11.63 | 49,032 | — | — |
| 2010-07-01 | $8.12 | $11.55 | 105,691 | — | — |
| 2010-06-30 | $8.07 | $11.48 | 62,107 | — | — |
| 2010-06-29 | $8.05 | $11.45 | 102,422 | — | — |
| 2010-06-28 | $8.32 | $11.84 | 74,093 | — | — |
| 2010-06-25 | $8.51 | $12.11 | 333,418 | — | — |
| 2010-06-24 | $7.73 | $11.01 | 67,555 | — | — |
| 2010-06-23 | $7.78 | $11.08 | 63,197 | — | — |
| 2010-06-22 | $7.92 | $11.27 | 132,931 | — | — |
| 2010-06-21 | $8.13 | $11.57 | 46,853 | — | — |
| 2010-06-18 | $8.30 | $11.82 | 117,677 | — | — |
| 2010-06-17 | $8.13 | $11.57 | 15,254 | — | — |
| 2010-06-16 | $8.08 | $11.51 | 359,568 | — | — |
| 2010-06-15 | $8.15 | $11.60 | 26,150 | — | — |
| 2010-06-14 | $8.05 | $11.45 | 31,598 | — | — |
| 2010-06-11 | $7.98 | $11.35 | 30,509 | — | — |
| 2010-06-10 | $7.97 | $11.35 | 77,362 | — | — |
| 2010-06-09 | $7.97 | $11.35 | 26,150 | — | — |
| 2010-06-08 | $7.89 | $11.24 | 63,197 | — | — |
| 2010-06-07 | $7.89 | $11.24 | 73,003 | — | — |
| 2010-06-04 | $8.14 | $11.59 | 54,480 | — | — |
| 2010-06-03 | $8.53 | $12.14 | 27,240 | — | — |
| 2010-06-02 | $8.49 | $12.08 | 25,061 | — | — |
| 2010-06-01 | $8.02 | $11.42 | 47,942 | — | — |
| 2010-05-28 | $8.46 | $12.04 | 22,882 | — | — |
| 2010-05-27 | $8.49 | $12.09 | 52,301 | — | — |
| 2010-05-26 | $7.97 | $11.35 | 173,246 | — | — |
| 2010-05-25 | $8.03 | $11.43 | 45,763 | — | — |
| 2010-05-24 | $8.13 | $11.57 | 35,957 | — | — |
| 2010-05-21 | $8.36 | $11.90 | 105,691 | — | — |
| 2010-05-20 | $7.93 | $11.29 | 33,778 | — | — |
| 2010-05-19 | $8.71 | $12.40 | 45,763 | — | — |
| 2010-05-18 | $8.87 | $12.62 | 26,150 | — | — |
| 2010-05-17 | $8.68 | $12.35 | 20,702 | — | — |
| 2010-05-14 | $8.67 | $12.34 | 33,778 | — | — |
| 2010-05-13 | $8.72 | $12.41 | 29,419 | — | — |
| 2010-05-12 | $8.62 | $12.26 | 78,451 | — | — |
| 2010-05-11 | $8.48 | $12.03 | 18,523 | — | — |
| 2010-05-10 | $8.40 | $11.90 | 77,362 | — | — |
| 2010-05-07 | $7.99 | $11.33 | 92,616 | — | — |
| 2010-05-06 | $7.84 | $11.11 | 167,798 | — | — |
| 2010-05-05 | $8.45 | $11.97 | 31,598 | — | — |
| 2010-05-04 | $8.54 | $12.10 | 28,330 | — | — |
| 2010-05-03 | $8.67 | $12.29 | 33,778 | — | — |
| 2010-04-30 | $8.63 | $12.23 | 78,451 | — | — |
| 2010-04-29 | $8.71 | $12.35 | 152,544 | — | — |
| 2010-04-28 | $8.56 | $12.13 | 17,434 | — | — |
| 2010-04-27 | $8.45 | $11.97 | 52,301 | — | — |
| 2010-04-26 | $8.63 | $12.23 | 52,301 | — | — |
| 2010-04-23 | $8.61 | $12.21 | 49,032 | — | — |
| 2010-04-22 | $8.58 | $12.16 | 33,778 | — | — |
| 2010-04-21 | $8.59 | $12.17 | 23,971 | — | — |
| 2010-04-20 | $8.58 | $12.16 | 34,867 | — | — |
| 2010-04-19 | $8.47 | $12.01 | 43,584 | — | — |
| 2010-04-16 | $8.45 | $11.98 | 47,942 | — | — |
| 2010-04-15 | $8.53 | $12.09 | 7,627 | — | — |
| 2010-04-14 | $8.48 | $12.01 | 18,523 | — | — |
| 2010-04-13 | $8.47 | $12.00 | 13,075 | — | — |
| 2010-04-12 | $8.50 | $12.05 | 40,315 | — | — |
| 2010-04-09 | $8.61 | $12.21 | 10,896 | — | — |
| 2010-04-08 | $8.57 | $12.15 | 8,717 | — | — |
| 2010-04-07 | $8.62 | $12.22 | 50,122 | — | — |
| 2010-04-06 | $8.59 | $12.17 | 83,899 | — | — |
| 2010-04-05 | $8.29 | $11.75 | 39,226 | — | — |
| 2010-04-01 | $8.35 | $11.83 | 29,419 | — | — |
| 2010-03-31 | $8.34 | $11.82 | 51,211 | — | — |
| 2010-03-30 | $8.61 | $12.20 | 37,046 | — | — |
| 2010-03-29 | $8.69 | $12.32 | 7,627 | — | — |
| 2010-03-26 | $8.67 | $12.29 | 19,613 | — | — |
| 2010-03-25 | $8.73 | $12.37 | 34,867 | — | — |
| 2010-03-24 | $8.68 | $12.31 | 102,422 | — | — |
| 2010-03-23 | $8.76 | $12.41 | 8,717 | — | — |
| 2010-03-22 | $8.79 | $12.46 | 30,509 | — | — |
| 2010-03-19 | $8.70 | $12.32 | 99,154 | — | — |
| 2010-03-18 | $8.73 | $12.38 | 2,179 | — | — |
| 2010-03-17 | $8.78 | $12.45 | 16,344 | — | — |
| 2010-03-16 | $8.75 | $12.40 | 8,717 | — | — |
| 2010-03-15 | $8.69 | $12.31 | 9,806 | — | — |
| 2010-03-12 | $8.69 | $12.32 | 39,226 | — | — |
| 2010-03-11 | $8.72 | $12.36 | 18,523 | — | — |
| 2010-03-10 | $8.65 | $12.27 | 17,434 | — | — |
| 2010-03-09 | $8.71 | $12.34 | 21,792 | — | — |
| 2010-03-08 | $8.72 | $12.36 | 27,240 | — | — |
| 2010-03-05 | $8.68 | $12.30 | 142,738 | — | — |
| 2010-03-04 | $8.46 | $11.99 | 18,523 | — | — |
| 2010-03-03 | $8.31 | $11.78 | 124,214 | — | — |
| 2010-03-02 | $8.16 | $11.57 | 22,882 | — | — |
| 2010-03-01 | $8.05 | $11.41 | 20,702 | — | — |
| 2010-02-26 | $8.01 | $11.35 | 113,318 | — | — |
| 2010-02-25 | $7.97 | $11.30 | 42,494 | — | — |
| 2010-02-24 | $7.96 | $11.28 | 138,379 | — | — |
| 2010-02-23 | $7.81 | $11.07 | 33,778 | — | — |
| 2010-02-22 | $7.98 | $11.32 | 99,154 | — | — |
| 2010-02-19 | $7.93 | $11.25 | 151,454 | — | — |
| 2010-02-18 | $7.76 | $11.00 | 54,480 | — | — |
| 2010-02-17 | $7.79 | $11.03 | 99,154 | — | — |
| 2010-02-16 | $7.74 | $10.97 | 83,899 | — | — |
| 2010-02-12 | $7.62 | $10.80 | 68,645 | — | — |
| 2010-02-11 | $7.64 | $10.83 | 63,197 | — | — |
| 2010-02-10 | $7.60 | $10.77 | 53,390 | — | — |
| 2010-02-09 | $7.61 | $10.79 | 84,989 | — | — |
| 2010-02-08 | $7.51 | $10.65 | 138,379 | — | — |
| 2010-02-05 | $7.47 | $10.59 | 42,494 | — | — |
| 2010-02-04 | $7.42 | $10.51 | 146,006 | — | — |
| 2010-02-03 | $7.51 | $10.65 | 54,480 | — | — |
| 2010-02-02 | $7.54 | $10.69 | 30,509 | — | — |
| 2010-02-01 | $7.55 | $10.70 | 45,763 | — | — |
| 2010-01-29 | $7.48 | $10.59 | 95,885 | — | — |
| 2010-01-28 | $7.53 | $10.67 | 96,974 | — | — |
| 2010-01-27 | $7.53 | $10.67 | 82,810 | — | — |
| 2010-01-26 | $7.52 | $10.65 | 47,942 | — | — |
| 2010-01-25 | $7.54 | $10.68 | 38,136 | — | — |
| 2010-01-22 | $7.53 | $10.67 | 54,480 | — | — |
| 2010-01-21 | $7.52 | $10.65 | 103,512 | — | — |
| 2010-01-20 | $7.56 | $10.72 | 17,434 | — | — |
| 2010-01-19 | $7.65 | $10.84 | 81,720 | — | — |
| 2010-01-15 | $7.53 | $10.67 | 76,272 | — | — |
| 2010-01-14 | $7.57 | $10.73 | 64,286 | — | — |
| 2010-01-13 | $7.57 | $10.73 | 94,795 | — | — |
| 2010-01-12 | $7.53 | $10.67 | 30,509 | — | — |
| 2010-01-11 | $7.59 | $10.75 | 59,928 | — | — |
| 2010-01-08 | $7.57 | $10.73 | 46,853 | — | — |
| 2010-01-07 | $7.46 | $10.57 | 137,290 | — | — |
| 2010-01-06 | $7.42 | $10.51 | 84,989 | — | — |
| 2010-01-05 | $7.33 | $10.38 | 65,376 | — | — |
| 2010-01-04 | $7.37 | $10.45 | 93,706 | — | — |