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 | $7.84 | $11.32 | 16,210 | — | — |
| 2010-12-30 | $7.85 | $11.34 | 20,262 | — | — |
| 2010-12-29 | $7.87 | $11.37 | 23,209 | — | — |
| 2010-12-28 | $7.83 | $11.31 | 25,788 | — | — |
| 2010-12-27 | $7.92 | $11.44 | 66,312 | — | — |
| 2010-12-23 | $7.86 | $11.34 | 15,841 | — | — |
| 2010-12-22 | $7.77 | $11.21 | 46,050 | — | — |
| 2010-12-21 | $7.84 | $11.32 | 41,261 | — | — |
| 2010-12-20 | $7.79 | $11.25 | 51,208 | — | — |
| 2010-12-17 | $7.86 | $11.35 | 75,154 | — | — |
| 2010-12-16 | $7.86 | $11.34 | 29,472 | — | — |
| 2010-12-15 | $7.84 | $11.32 | 81,785 | — | — |
| 2010-12-14 | $7.74 | $11.17 | 54,155 | — | — |
| 2010-12-13 | $7.57 | $10.93 | 37,208 | — | — |
| 2010-12-10 | $7.72 | $11.14 | 37,945 | — | — |
| 2010-12-09 | $7.61 | $10.99 | 31,682 | — | — |
| 2010-12-08 | $7.52 | $10.85 | 18,052 | — | — |
| 2010-12-07 | $7.55 | $10.89 | 25,420 | — | — |
| 2010-12-06 | $7.46 | $10.78 | 31,682 | — | — |
| 2010-12-03 | $7.49 | $10.82 | 59,681 | — | — |
| 2010-12-02 | $7.52 | $10.85 | 16,210 | — | — |
| 2010-12-01 | $7.52 | $10.85 | 51,208 | — | — |
| 2010-11-30 | $7.60 | $10.97 | 58,576 | — | — |
| 2010-11-29 | $7.49 | $10.82 | 18,788 | — | — |
| 2010-11-26 | $7.46 | $10.78 | 14,368 | — | — |
| 2010-11-24 | $7.59 | $10.96 | 41,998 | — | — |
| 2010-11-23 | $7.30 | $10.54 | 18,788 | — | — |
| 2010-11-22 | $7.46 | $10.78 | 21,367 | — | — |
| 2010-11-19 | $7.49 | $10.82 | 23,209 | — | — |
| 2010-11-18 | $7.54 | $10.88 | 16,210 | — | — |
| 2010-11-17 | $7.47 | $10.78 | 9,210 | — | — |
| 2010-11-16 | $7.52 | $10.85 | 36,103 | — | — |
| 2010-11-15 | $7.71 | $11.13 | 19,525 | — | — |
| 2010-11-12 | $7.67 | $11.07 | 23,578 | — | — |
| 2010-11-11 | $7.74 | $11.18 | 12,526 | — | — |
| 2010-11-10 | $7.83 | $11.31 | 86,574 | — | — |
| 2010-11-09 | $7.75 | $11.19 | 76,996 | — | — |
| 2010-11-08 | $7.78 | $11.23 | 32,051 | — | — |
| 2010-11-05 | $7.84 | $11.32 | 33,524 | — | — |
| 2010-11-04 | $7.87 | $11.36 | 163,938 | — | — |
| 2010-11-03 | $7.35 | $10.60 | 161,359 | — | — |
| 2010-11-02 | $7.27 | $10.49 | 89,153 | — | — |
| 2010-11-01 | $7.13 | $10.28 | 181,253 | — | — |
| 2010-10-29 | $7.13 | $10.29 | 45,313 | — | — |
| 2010-10-28 | $7.07 | $10.20 | 13,631 | — | — |
| 2010-10-27 | $7.11 | $10.26 | 41,261 | — | — |
| 2010-10-26 | $7.23 | $10.44 | 47,524 | — | — |
| 2010-10-25 | $7.29 | $10.52 | 15,841 | — | — |
| 2010-10-22 | $7.30 | $10.53 | 41,998 | — | — |
| 2010-10-21 | $7.28 | $10.50 | 50,839 | — | — |
| 2010-10-20 | $7.44 | $10.73 | 62,260 | — | — |
| 2010-10-19 | $7.52 | $10.85 | 44,945 | — | — |
| 2010-10-18 | $7.74 | $11.18 | 27,262 | — | — |
| 2010-10-15 | $7.81 | $11.27 | 64,470 | — | — |
| 2010-10-14 | $7.96 | $11.49 | 30,946 | — | — |
| 2010-10-13 | $8.13 | $11.73 | 53,418 | — | — |
| 2010-10-12 | $7.98 | $11.51 | 21,367 | — | — |
| 2010-10-11 | $7.89 | $11.39 | 6,631 | — | — |
| 2010-10-08 | $7.93 | $11.45 | 45,313 | — | — |
| 2010-10-07 | $7.60 | $10.97 | 23,946 | — | — |
| 2010-10-06 | $7.73 | $11.16 | 34,998 | — | — |
| 2010-10-05 | $7.86 | $11.34 | 55,997 | — | — |
| 2010-10-04 | $7.52 | $10.85 | 19,894 | — | — |
| 2010-10-01 | $7.71 | $11.12 | 22,472 | — | — |
| 2010-09-30 | $7.74 | $11.17 | 69,259 | — | — |
| 2010-09-29 | $7.78 | $11.23 | 30,577 | — | — |
| 2010-09-28 | $7.57 | $10.93 | 13,262 | — | — |
| 2010-09-27 | $7.54 | $10.88 | 8,473 | — | — |
| 2010-09-24 | $7.68 | $11.09 | 43,103 | — | — |
| 2010-09-23 | $7.44 | $10.73 | 11,789 | — | — |
| 2010-09-22 | $7.50 | $10.83 | 11,789 | — | — |
| 2010-09-21 | $7.54 | $10.88 | 27,262 | — | — |
| 2010-09-20 | $7.72 | $11.14 | 47,155 | — | — |
| 2010-09-17 | $7.41 | $10.69 | 46,050 | — | — |
| 2010-09-16 | $7.29 | $10.52 | 8,105 | — | — |
| 2010-09-15 | $7.41 | $10.69 | 55,997 | — | — |
| 2010-09-14 | $7.33 | $10.58 | 17,683 | — | — |
| 2010-09-13 | $7.39 | $10.67 | 83,258 | — | — |
| 2010-09-10 | $7.55 | $10.90 | 15,104 | — | — |
| 2010-09-09 | $7.50 | $10.82 | 13,999 | — | — |
| 2010-09-08 | $7.46 | $10.77 | 6,263 | — | — |
| 2010-09-07 | $7.53 | $10.87 | 13,631 | — | — |
| 2010-09-03 | $7.71 | $11.12 | 16,578 | — | — |
| 2010-09-02 | $7.61 | $10.99 | 11,789 | — | — |
| 2010-09-01 | $7.50 | $10.82 | 32,051 | — | — |
| 2010-08-31 | $7.35 | $10.60 | 51,208 | — | — |
| 2010-08-30 | $7.23 | $10.44 | 20,999 | — | — |
| 2010-08-27 | $7.46 | $10.76 | 33,156 | — | — |
| 2010-08-26 | $7.32 | $10.56 | 13,631 | — | — |
| 2010-08-25 | $7.48 | $10.80 | 20,262 | — | — |
| 2010-08-24 | $7.16 | $10.33 | 26,893 | — | — |
| 2010-08-23 | $7.12 | $10.27 | 36,103 | — | — |
| 2010-08-20 | $7.23 | $10.44 | 38,314 | — | — |
| 2010-08-19 | $7.18 | $10.36 | 51,576 | — | — |
| 2010-08-18 | $7.43 | $10.73 | 30,577 | — | — |
| 2010-08-17 | $7.35 | $10.61 | 41,261 | — | — |
| 2010-08-16 | $7.33 | $10.57 | 33,524 | — | — |
| 2010-08-13 | $7.17 | $10.34 | 34,630 | — | — |
| 2010-08-12 | $7.26 | $10.48 | 26,893 | — | — |
| 2010-08-11 | $7.47 | $10.78 | 57,470 | — | — |
| 2010-08-10 | $7.68 | $11.08 | 23,578 | — | — |
| 2010-08-09 | $7.71 | $11.12 | 20,999 | — | — |
| 2010-08-06 | $7.79 | $11.24 | 10,684 | — | — |
| 2010-08-05 | $7.73 | $11.16 | 6,263 | — | — |
| 2010-08-04 | $7.91 | $11.41 | 16,578 | — | — |
| 2010-08-03 | $7.75 | $11.18 | 16,578 | — | — |
| 2010-08-02 | $7.90 | $11.40 | 15,841 | — | — |
| 2010-07-30 | $7.82 | $11.28 | 7,368 | — | — |
| 2010-07-29 | $7.95 | $11.47 | 26,893 | — | — |
| 2010-07-28 | $8.11 | $11.70 | 29,472 | — | — |
| 2010-07-27 | $8.08 | $11.66 | 48,629 | — | — |
| 2010-07-26 | $8.09 | $11.67 | 82,890 | — | — |
| 2010-07-23 | $8.09 | $11.67 | 38,314 | — | — |
| 2010-07-22 | $8.13 | $11.73 | 35,366 | — | — |
| 2010-07-21 | $7.65 | $11.04 | 25,420 | — | — |
| 2010-07-20 | $7.85 | $11.33 | 27,630 | — | — |
| 2010-07-19 | $7.80 | $11.25 | 12,526 | — | — |
| 2010-07-16 | $7.72 | $11.14 | 75,154 | — | — |
| 2010-07-15 | $8.36 | $12.06 | 18,420 | — | — |
| 2010-07-14 | $8.57 | $12.37 | 13,262 | — | — |
| 2010-07-13 | $8.65 | $12.47 | 41,998 | — | — |
| 2010-07-12 | $8.21 | $11.84 | 23,946 | — | — |
| 2010-07-09 | $8.55 | $12.33 | 75,522 | — | — |
| 2010-07-08 | $7.94 | $11.46 | 17,683 | — | — |
| 2010-07-07 | $7.88 | $11.37 | 29,840 | — | — |
| 2010-07-06 | $7.65 | $11.03 | 37,577 | — | — |
| 2010-07-02 | $7.77 | $11.20 | 52,313 | — | — |
| 2010-07-01 | $7.83 | $11.29 | 23,209 | — | — |
| 2010-06-30 | $7.74 | $11.16 | 25,788 | — | — |
| 2010-06-29 | $7.76 | $11.20 | 38,314 | — | — |
| 2010-06-28 | $8.11 | $11.70 | 23,946 | — | — |
| 2010-06-25 | $8.09 | $11.67 | 248,670 | — | — |
| 2010-06-24 | $7.57 | $10.93 | 12,526 | — | — |
| 2010-06-23 | $7.55 | $10.89 | 31,314 | — | — |
| 2010-06-22 | $7.53 | $10.86 | 19,894 | — | — |
| 2010-06-21 | $7.82 | $11.28 | 10,684 | — | — |
| 2010-06-18 | $7.95 | $11.47 | 74,785 | — | — |
| 2010-06-17 | $8.05 | $11.61 | 11,789 | — | — |
| 2010-06-16 | $7.98 | $11.52 | 10,315 | — | — |
| 2010-06-15 | $8.07 | $11.65 | 30,946 | — | — |
| 2010-06-14 | $7.67 | $11.06 | 27,262 | — | — |
| 2010-06-11 | $7.84 | $11.31 | 17,683 | — | — |
| 2010-06-10 | $7.86 | $11.33 | 64,838 | — | — |
| 2010-06-09 | $7.84 | $11.31 | 23,946 | — | — |
| 2010-06-08 | $7.73 | $11.14 | 64,838 | — | — |
| 2010-06-07 | $7.95 | $11.47 | 27,998 | — | — |
| 2010-06-04 | $7.95 | $11.47 | 43,103 | — | — |
| 2010-06-03 | $8.30 | $11.97 | 10,315 | — | — |
| 2010-06-02 | $8.21 | $11.85 | 18,420 | — | — |
| 2010-06-01 | $7.99 | $11.52 | 30,577 | — | — |
| 2010-05-28 | $8.08 | $11.65 | 18,052 | — | — |
| 2010-05-27 | $8.30 | $11.97 | 32,788 | — | — |
| 2010-05-26 | $7.68 | $11.09 | 113,467 | — | — |
| 2010-05-25 | $8.21 | $11.84 | 25,420 | — | — |
| 2010-05-24 | $8.20 | $11.83 | 44,945 | — | — |
| 2010-05-21 | $8.26 | $11.92 | 67,417 | — | — |
| 2010-05-20 | $8.33 | $12.01 | 57,470 | — | — |
| 2010-05-19 | $8.81 | $12.71 | 72,575 | — | — |
| 2010-05-18 | $9.06 | $13.07 | 16,578 | — | — |
| 2010-05-17 | $9.07 | $13.09 | 10,684 | — | — |
| 2010-05-14 | $9.07 | $13.08 | 21,736 | — | — |
| 2010-05-13 | $9.35 | $13.49 | 20,262 | — | — |
| 2010-05-12 | $9.33 | $13.46 | 51,944 | — | — |
| 2010-05-11 | $9.16 | $13.22 | 21,367 | — | — |
| 2010-05-10 | $9.01 | $13.00 | 43,471 | — | — |
| 2010-05-07 | $8.40 | $12.12 | 40,892 | — | — |
| 2010-05-06 | $8.41 | $12.13 | 33,524 | — | — |
| 2010-05-05 | $8.82 | $12.73 | 35,366 | — | — |
| 2010-05-04 | $9.19 | $13.25 | 30,209 | — | — |
| 2010-05-03 | $9.35 | $13.49 | 26,525 | — | — |
| 2010-04-30 | $9.28 | $13.38 | 20,630 | — | — |
| 2010-04-29 | $9.44 | $13.61 | 139,255 | — | — |
| 2010-04-28 | $9.13 | $13.17 | 22,841 | — | — |
| 2010-04-27 | $9.30 | $13.41 | 26,156 | — | — |
| 2010-04-26 | $9.38 | $13.52 | 17,683 | — | — |
| 2010-04-23 | $9.38 | $13.53 | 17,683 | — | — |
| 2010-04-22 | $9.29 | $13.40 | 9,578 | — | — |
| 2010-04-21 | $9.35 | $13.48 | 13,262 | — | — |
| 2010-04-20 | $9.38 | $13.52 | 31,314 | — | — |
| 2010-04-19 | $9.40 | $13.55 | 26,156 | — | — |
| 2010-04-16 | $9.41 | $13.57 | 40,156 | — | — |
| 2010-04-15 | $9.22 | $13.29 | 9,947 | — | — |
| 2010-04-14 | $9.19 | $13.26 | 15,841 | — | — |
| 2010-04-13 | $8.88 | $12.80 | 18,420 | — | — |
| 2010-04-12 | $8.71 | $12.55 | 24,314 | — | — |
| 2010-04-09 | $8.89 | $12.82 | 23,209 | — | — |
| 2010-04-08 | $9.15 | $13.19 | 9,578 | — | — |
| 2010-04-07 | $9.13 | $13.16 | 34,630 | — | — |
| 2010-04-06 | $8.80 | $12.70 | 19,894 | — | — |
| 2010-04-05 | $8.82 | $12.72 | 13,631 | — | — |
| 2010-04-01 | $8.66 | $12.49 | 23,946 | — | — |
| 2010-03-31 | $8.55 | $12.34 | 35,366 | — | — |
| 2010-03-30 | $8.78 | $12.66 | 30,946 | — | — |
| 2010-03-29 | $8.70 | $12.55 | 18,420 | — | — |
| 2010-03-26 | $8.82 | $12.72 | 39,419 | — | — |
| 2010-03-25 | $8.85 | $12.76 | 29,472 | — | — |
| 2010-03-24 | $8.82 | $12.72 | 23,209 | — | — |
| 2010-03-23 | $9.00 | $12.98 | 26,156 | — | — |
| 2010-03-22 | $8.95 | $12.91 | 29,472 | — | — |
| 2010-03-19 | $8.97 | $12.93 | 54,155 | — | — |
| 2010-03-18 | $9.33 | $13.46 | 15,104 | — | — |
| 2010-03-17 | $9.31 | $13.43 | 24,683 | — | — |
| 2010-03-16 | $9.54 | $13.75 | 16,210 | — | — |
| 2010-03-15 | $9.56 | $13.78 | 5,526 | — | — |
| 2010-03-12 | $9.64 | $13.90 | 8,842 | — | — |
| 2010-03-11 | $9.65 | $13.91 | 13,999 | — | — |
| 2010-03-10 | $9.69 | $13.97 | 38,682 | — | — |
| 2010-03-09 | $9.50 | $13.70 | 19,157 | — | — |
| 2010-03-08 | $9.20 | $13.26 | 14,368 | — | — |
| 2010-03-05 | $9.28 | $13.39 | 21,736 | — | — |
| 2010-03-04 | $8.87 | $12.80 | 8,473 | — | — |
| 2010-03-03 | $8.82 | $12.73 | 24,683 | — | — |
| 2010-03-02 | $8.75 | $12.62 | 34,261 | — | — |
| 2010-03-01 | $8.64 | $12.46 | 35,735 | — | — |
| 2010-02-26 | $8.62 | $12.43 | 20,999 | — | — |
| 2010-02-25 | $8.56 | $12.34 | 9,578 | — | — |
| 2010-02-24 | $8.67 | $12.51 | 23,209 | — | — |
| 2010-02-23 | $8.60 | $12.41 | 28,367 | — | — |
| 2010-02-22 | $8.72 | $12.58 | 11,789 | — | — |
| 2010-02-19 | $8.72 | $12.58 | 24,314 | — | — |
| 2010-02-18 | $8.71 | $12.57 | 18,052 | — | — |
| 2010-02-17 | $8.66 | $12.49 | 12,526 | — | — |
| 2010-02-16 | $8.52 | $12.29 | 15,104 | — | — |
| 2010-02-12 | $8.47 | $12.21 | 42,734 | — | — |
| 2010-02-11 | $8.55 | $12.33 | 22,104 | — | — |
| 2010-02-10 | $8.33 | $12.01 | 23,209 | — | — |
| 2010-02-09 | $8.34 | $12.02 | 21,367 | — | — |
| 2010-02-08 | $8.18 | $11.80 | 17,315 | — | — |
| 2010-02-05 | $8.51 | $12.27 | 20,262 | — | — |
| 2010-02-04 | $8.49 | $12.23 | 43,103 | — | — |
| 2010-02-03 | $8.69 | $12.52 | 27,630 | — | — |
| 2010-02-02 | $8.78 | $12.66 | 56,734 | — | — |
| 2010-02-01 | $8.97 | $12.93 | 13,262 | — | — |
| 2010-01-29 | $8.98 | $12.95 | 21,367 | — | — |
| 2010-01-28 | $8.90 | $12.84 | 45,313 | — | — |
| 2010-01-27 | $9.06 | $13.06 | 27,998 | — | — |
| 2010-01-26 | $8.85 | $12.76 | 39,787 | — | — |
| 2010-01-25 | $9.06 | $13.06 | 20,262 | — | — |
| 2010-01-22 | $8.97 | $12.93 | 29,472 | — | — |
| 2010-01-21 | $9.09 | $13.11 | 41,998 | — | — |
| 2010-01-20 | $9.48 | $13.67 | 28,735 | — | — |
| 2010-01-19 | $9.73 | $14.03 | 25,788 | — | — |
| 2010-01-15 | $9.79 | $14.12 | 43,103 | — | — |
| 2010-01-14 | $9.93 | $14.32 | 16,946 | — | — |
| 2010-01-13 | $9.71 | $13.99 | 15,473 | — | — |
| 2010-01-12 | $9.72 | $14.02 | 22,104 | — | — |
| 2010-01-11 | $9.76 | $14.06 | 15,841 | — | — |
| 2010-01-08 | $9.68 | $13.96 | 7,736 | — | — |
| 2010-01-07 | $9.65 | $13.92 | 24,683 | — | — |
| 2010-01-06 | $9.50 | $13.70 | 25,788 | — | — |
| 2010-01-05 | $9.64 | $13.89 | 24,683 | — | — |
| 2010-01-04 | $9.76 | $14.08 | 20,262 | — | — |