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
- 2006-11-01 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 | $7.60 | $7.60 | 11,200 | — | — |
| 2010-12-30 | $7.52 | $7.52 | 3,600 | — | — |
| 2010-12-29 | $7.58 | $7.58 | 0 | — | — |
| 2010-12-28 | $7.58 | $7.58 | 1,600 | — | — |
| 2010-12-27 | $7.50 | $7.50 | 8,100 | — | — |
| 2010-12-23 | $7.40 | $7.40 | 3,700 | — | — |
| 2010-12-22 | $7.42 | $7.42 | 13,800 | — | — |
| 2010-12-21 | $7.42 | $7.42 | 23,900 | — | — |
| 2010-12-20 | $7.26 | $7.26 | 8,900 | — | — |
| 2010-12-17 | $7.51 | $7.51 | 2,000 | — | — |
| 2010-12-16 | $7.54 | $7.54 | 4,700 | — | — |
| 2010-12-15 | $7.56 | $7.56 | 3,100 | — | — |
| 2010-12-14 | $7.54 | $7.54 | 0 | — | — |
| 2010-12-13 | $7.54 | $7.54 | 5,000 | — | — |
| 2010-12-10 | $7.30 | $7.30 | 1,500 | — | — |
| 2010-12-09 | $7.45 | $7.45 | 0 | — | — |
| 2010-12-08 | $7.45 | $7.45 | 500 | — | — |
| 2010-12-07 | $7.45 | $7.45 | 27,200 | — | — |
| 2010-12-06 | $7.40 | $7.40 | 1,600 | — | — |
| 2010-12-03 | $7.50 | $7.50 | 600 | — | — |
| 2010-12-02 | $7.54 | $7.54 | 0 | — | — |
| 2010-12-01 | $7.54 | $7.54 | 1,500 | — | — |
| 2010-11-30 | $7.34 | $7.34 | 700 | — | — |
| 2010-11-29 | $7.39 | $7.39 | 1,200 | — | — |
| 2010-11-26 | $7.21 | $7.21 | 0 | — | — |
| 2010-11-24 | $7.21 | $7.21 | 400 | — | — |
| 2010-11-23 | $7.50 | $7.50 | 15,900 | — | — |
| 2010-11-22 | $7.46 | $7.46 | 11,500 | — | — |
| 2010-11-19 | $7.36 | $7.36 | 13,200 | — | — |
| 2010-11-18 | $7.15 | $7.15 | 3,300 | — | — |
| 2010-11-17 | $7.12 | $7.12 | 16,100 | — | — |
| 2010-11-16 | $7.10 | $7.10 | 3,200 | — | — |
| 2010-11-15 | $7.06 | $7.06 | 2,400 | — | — |
| 2010-11-12 | $7.05 | $7.05 | 4,000 | — | — |
| 2010-11-11 | $7.11 | $7.11 | 24,500 | — | — |
| 2010-11-10 | $7.20 | $7.20 | 6,500 | — | — |
| 2010-11-09 | $7.25 | $7.25 | 4,100 | — | — |
| 2010-11-08 | $7.30 | $7.30 | 5,500 | — | — |
| 2010-11-05 | $7.30 | $7.30 | 23,200 | — | — |
| 2010-11-04 | $7.79 | $7.79 | 4,300 | — | — |
| 2010-11-03 | $7.86 | $7.86 | 2,800 | — | — |
| 2010-11-02 | $7.35 | $7.35 | 1,800 | — | — |
| 2010-11-01 | $7.44 | $7.44 | 21,000 | — | — |
| 2010-10-29 | $7.59 | $7.59 | 14,500 | — | — |
| 2010-10-28 | $7.75 | $7.75 | 6,600 | — | — |
| 2010-10-27 | $7.75 | $7.75 | 33,000 | — | — |
| 2010-10-26 | $7.90 | $7.90 | 10,600 | — | — |
| 2010-10-25 | $7.49 | $7.49 | 7,600 | — | — |
| 2010-10-22 | $7.86 | $7.86 | 31,300 | — | — |
| 2010-10-21 | $7.26 | $7.26 | 400 | — | — |
| 2010-10-20 | $7.75 | $7.75 | 11,800 | — | — |
| 2010-10-19 | $7.62 | $7.62 | 7,600 | — | — |
| 2010-10-18 | $7.70 | $7.70 | 4,000 | — | — |
| 2010-10-15 | $7.70 | $7.70 | 0 | — | — |
| 2010-10-14 | $7.70 | $7.70 | 3,300 | — | — |
| 2010-10-13 | $7.65 | $7.65 | 9,400 | — | — |
| 2010-10-12 | $7.75 | $7.75 | 23,400 | — | — |
| 2010-10-11 | $7.78 | $7.78 | 11,300 | — | — |
| 2010-10-08 | $7.35 | $7.35 | 13,100 | — | — |
| 2010-10-07 | $7.35 | $7.35 | 12,400 | — | — |
| 2010-10-06 | $7.28 | $7.28 | 600 | — | — |
| 2010-10-05 | $7.24 | $7.24 | 8,500 | — | — |
| 2010-10-04 | $7.20 | $7.20 | 0 | — | — |
| 2010-10-01 | $7.20 | $7.20 | 50,400 | — | — |
| 2010-09-30 | $7.19 | $7.19 | 26,100 | — | — |
| 2010-09-29 | $7.20 | $7.20 | 11,900 | — | — |
| 2010-09-28 | $7.02 | $7.02 | 0 | — | — |
| 2010-09-27 | $7.02 | $7.02 | 0 | — | — |
| 2010-09-24 | $7.02 | $7.02 | 200 | — | — |
| 2010-09-23 | $7.03 | $7.03 | 11,000 | — | — |
| 2010-09-22 | $7.10 | $7.10 | 300 | — | — |
| 2010-09-21 | $7.18 | $7.18 | 4,500 | — | — |
| 2010-09-20 | $7.25 | $7.25 | 2,100 | — | — |
| 2010-09-17 | $7.49 | $7.49 | 3,700 | — | — |
| 2010-09-16 | $7.09 | $7.09 | 800 | — | — |
| 2010-09-15 | $7.24 | $7.24 | 4,400 | — | — |
| 2010-09-14 | $6.91 | $6.91 | 19,500 | — | — |
| 2010-09-13 | $6.96 | $6.96 | 4,400 | — | — |
| 2010-09-10 | $7.03 | $7.03 | 10,500 | — | — |
| 2010-09-09 | $6.81 | $6.81 | 32,500 | — | — |
| 2010-09-08 | $7.00 | $7.00 | 3,300 | — | — |
| 2010-09-07 | $6.99 | $6.99 | 2,300 | — | — |
| 2010-09-03 | $7.01 | $7.01 | 1,500 | — | — |
| 2010-09-02 | $7.14 | $7.14 | 25,200 | — | — |
| 2010-09-01 | $7.38 | $7.38 | 11,500 | — | — |
| 2010-08-31 | $6.95 | $6.95 | 10,700 | — | — |
| 2010-08-30 | $7.02 | $7.02 | 8,000 | — | — |
| 2010-08-27 | $7.34 | $7.34 | 6,900 | — | — |
| 2010-08-26 | $7.52 | $7.52 | 9,500 | — | — |
| 2010-08-25 | $7.41 | $7.41 | 7,700 | — | — |
| 2010-08-24 | $7.05 | $7.05 | 3,100 | — | — |
| 2010-08-23 | $7.49 | $7.49 | 3,900 | — | — |
| 2010-08-20 | $7.07 | $7.07 | 2,900 | — | — |
| 2010-08-19 | $6.97 | $6.97 | 200 | — | — |
| 2010-08-18 | $7.10 | $7.10 | 2,200 | — | — |
| 2010-08-17 | $7.00 | $7.00 | 2,500 | — | — |
| 2010-08-16 | $6.86 | $6.86 | 600 | — | — |
| 2010-08-13 | $6.93 | $6.93 | 900 | — | — |
| 2010-08-12 | $6.88 | $6.88 | 200 | — | — |
| 2010-08-11 | $6.93 | $6.93 | 3,300 | — | — |
| 2010-08-10 | $7.09 | $7.09 | 0 | — | — |
| 2010-08-09 | $7.09 | $7.09 | 17,800 | — | — |
| 2010-08-06 | $6.95 | $6.95 | 700 | — | — |
| 2010-08-05 | $7.00 | $7.00 | 200 | — | — |
| 2010-08-04 | $7.05 | $7.05 | 103,500 | — | — |
| 2010-08-03 | $6.96 | $6.96 | 800 | — | — |
| 2010-08-02 | $6.96 | $6.96 | 700 | — | — |
| 2010-07-30 | $7.00 | $7.00 | 2,300 | — | — |
| 2010-07-29 | $6.96 | $6.96 | 0 | — | — |
| 2010-07-28 | $6.96 | $6.96 | 5,200 | — | — |
| 2010-07-27 | $7.04 | $7.04 | 34,200 | — | — |
| 2010-07-26 | $7.04 | $7.04 | 4,000 | — | — |
| 2010-07-23 | $7.18 | $7.18 | 13,200 | — | — |
| 2010-07-22 | $7.26 | $7.26 | 15,600 | — | — |
| 2010-07-21 | $7.06 | $7.06 | 3,400 | — | — |
| 2010-07-20 | $7.41 | $7.41 | 4,300 | — | — |
| 2010-07-19 | $7.00 | $7.00 | 6,800 | — | — |
| 2010-07-16 | $7.00 | $7.00 | 2,600 | — | — |
| 2010-07-15 | $6.85 | $6.85 | 9,100 | — | — |
| 2010-07-14 | $7.21 | $7.21 | 4,500 | — | — |
| 2010-07-13 | $7.26 | $7.26 | 6,700 | — | — |
| 2010-07-12 | $7.11 | $7.11 | 1,300 | — | — |
| 2010-07-09 | $7.26 | $7.26 | 300 | — | — |
| 2010-07-08 | $7.14 | $7.14 | 300 | — | — |
| 2010-07-07 | $7.06 | $7.06 | 4,100 | — | — |
| 2010-07-06 | $7.20 | $7.20 | 1,700 | — | — |
| 2010-07-02 | $6.97 | $6.97 | 400 | — | — |
| 2010-07-01 | $7.11 | $7.11 | 25,400 | — | — |
| 2010-06-30 | $7.31 | $7.31 | 1,500 | — | — |
| 2010-06-29 | $7.25 | $7.25 | 1,500 | — | — |
| 2010-06-28 | $7.25 | $7.25 | 5,900 | — | — |
| 2010-06-25 | $7.40 | $7.40 | 2,900 | — | — |
| 2010-06-24 | $7.57 | $7.57 | 4,500 | — | — |
| 2010-06-23 | $7.71 | $7.71 | 1,600 | — | — |
| 2010-06-22 | $7.53 | $7.53 | 10,600 | — | — |
| 2010-06-21 | $7.50 | $7.50 | 24,100 | — | — |
| 2010-06-18 | $7.95 | $7.95 | 800 | — | — |
| 2010-06-17 | $7.88 | $7.88 | 1,300 | — | — |
| 2010-06-16 | $7.80 | $7.80 | 1,100 | — | — |
| 2010-06-15 | $7.75 | $7.75 | 6,800 | — | — |
| 2010-06-14 | $7.98 | $7.98 | 4,200 | — | — |
| 2010-06-11 | $7.78 | $7.78 | 200 | — | — |
| 2010-06-10 | $8.03 | $8.03 | 3,000 | — | — |
| 2010-06-09 | $7.53 | $7.53 | 25,500 | — | — |
| 2010-06-08 | $7.46 | $7.46 | 4,700 | — | — |
| 2010-06-07 | $7.67 | $7.67 | 6,000 | — | — |
| 2010-06-04 | $7.90 | $7.90 | 1,400 | — | — |
| 2010-06-03 | $8.00 | $8.00 | 3,500 | — | — |
| 2010-06-02 | $7.97 | $7.97 | 3,500 | — | — |
| 2010-06-01 | $8.08 | $8.08 | 3,100 | — | — |
| 2010-05-28 | $8.35 | $8.35 | 2,500 | — | — |
| 2010-05-27 | $8.15 | $8.15 | 13,500 | — | — |
| 2010-05-26 | $7.87 | $7.87 | 4,100 | — | — |
| 2010-05-25 | $7.70 | $7.70 | 3,600 | — | — |
| 2010-05-24 | $7.77 | $7.77 | 4,400 | — | — |
| 2010-05-21 | $7.87 | $7.87 | 3,000 | — | — |
| 2010-05-20 | $7.81 | $7.81 | 34,100 | — | — |
| 2010-05-19 | $8.10 | $8.10 | 4,500 | — | — |
| 2010-05-18 | $8.35 | $8.35 | 10,300 | — | — |
| 2010-05-17 | $8.47 | $8.47 | 6,200 | — | — |
| 2010-05-14 | $8.26 | $8.26 | 2,000 | — | — |
| 2010-05-13 | $8.35 | $8.35 | 6,800 | — | — |
| 2010-05-12 | $8.24 | $8.24 | 1,500 | — | — |
| 2010-05-11 | $8.32 | $8.32 | 3,600 | — | — |
| 2010-05-10 | $8.10 | $8.10 | 30,700 | — | — |
| 2010-05-07 | $7.86 | $7.86 | 8,600 | — | — |
| 2010-05-06 | $8.16 | $8.16 | 1,700 | — | — |
| 2010-05-05 | $8.20 | $8.20 | 20,100 | — | — |
| 2010-05-04 | $8.15 | $8.15 | 9,500 | — | — |
| 2010-05-03 | $8.15 | $8.15 | 7,000 | — | — |
| 2010-04-30 | $8.15 | $8.15 | 10,000 | — | — |
| 2010-04-29 | $8.35 | $8.35 | 17,500 | — | — |
| 2010-04-28 | $8.30 | $8.30 | 3,200 | — | — |
| 2010-04-27 | $8.19 | $8.19 | 2,300 | — | — |
| 2010-04-26 | $8.25 | $8.25 | 10,700 | — | — |
| 2010-04-23 | $8.16 | $8.16 | 9,100 | — | — |
| 2010-04-22 | $8.15 | $8.15 | 19,400 | — | — |
| 2010-04-21 | $8.20 | $8.20 | 10,400 | — | — |
| 2010-04-20 | $8.24 | $8.24 | 200 | — | — |
| 2010-04-19 | $8.19 | $8.19 | 17,600 | — | — |
| 2010-04-16 | $8.14 | $8.14 | 3,600 | — | — |
| 2010-04-15 | $8.22 | $8.22 | 8,500 | — | — |
| 2010-04-14 | $8.23 | $8.23 | 20,300 | — | — |
| 2010-04-13 | $8.07 | $8.07 | 1,400 | — | — |
| 2010-04-12 | $8.03 | $8.03 | 22,800 | — | — |
| 2010-04-09 | $8.19 | $8.19 | 37,100 | — | — |
| 2010-04-08 | $8.24 | $8.24 | 3,800 | — | — |
| 2010-04-07 | $8.01 | $8.01 | 0 | — | — |
| 2010-04-06 | $8.01 | $8.01 | 3,100 | — | — |
| 2010-04-05 | $8.09 | $8.09 | 1,900 | — | — |
| 2010-04-01 | $8.15 | $8.15 | 2,400 | — | — |
| 2010-03-31 | $7.79 | $7.79 | 0 | — | — |
| 2010-03-30 | $7.79 | $7.79 | 3,500 | — | — |
| 2010-03-29 | $7.69 | $7.69 | 1,900 | — | — |
| 2010-03-26 | $7.70 | $7.70 | 4,000 | — | — |
| 2010-03-25 | $7.82 | $7.82 | 29,000 | — | — |
| 2010-03-24 | $7.81 | $7.81 | 4,800 | — | — |
| 2010-03-23 | $7.81 | $7.81 | 3,300 | — | — |
| 2010-03-22 | $7.58 | $7.58 | 6,000 | — | — |
| 2010-03-19 | $7.38 | $7.38 | 29,900 | — | — |
| 2010-03-18 | $8.00 | $8.00 | 27,100 | — | — |
| 2010-03-17 | $7.74 | $7.74 | 1,200 | — | — |
| 2010-03-16 | $7.63 | $7.63 | 300 | — | — |
| 2010-03-15 | $7.55 | $7.55 | 8,600 | — | — |
| 2010-03-12 | $7.55 | $7.55 | 1,000 | — | — |
| 2010-03-11 | $7.56 | $7.56 | 12,400 | — | — |
| 2010-03-10 | $7.56 | $7.56 | 2,900 | — | — |
| 2010-03-09 | $7.56 | $7.56 | 400 | — | — |
| 2010-03-08 | $7.66 | $7.66 | 1,400 | — | — |
| 2010-03-05 | $7.74 | $7.74 | 5,100 | — | — |
| 2010-03-04 | $7.48 | $7.48 | 700 | — | — |
| 2010-03-03 | $7.35 | $7.35 | 900 | — | — |
| 2010-03-02 | $7.53 | $7.53 | 4,600 | — | — |
| 2010-03-01 | $7.67 | $7.67 | 19,800 | — | — |
| 2010-02-26 | $7.59 | $7.59 | 3,800 | — | — |
| 2010-02-25 | $7.47 | $7.47 | 700 | — | — |
| 2010-02-24 | $7.55 | $7.55 | 0 | — | — |
| 2010-02-23 | $7.55 | $7.55 | 100 | — | — |
| 2010-02-22 | $7.45 | $7.45 | 2,000 | — | — |
| 2010-02-19 | $7.56 | $7.56 | 11,200 | — | — |
| 2010-02-18 | $7.60 | $7.60 | 700 | — | — |
| 2010-02-17 | $7.67 | $7.67 | 400 | — | — |
| 2010-02-16 | $7.61 | $7.61 | 2,100 | — | — |
| 2010-02-12 | $7.41 | $7.41 | 8,100 | — | — |
| 2010-02-11 | $7.76 | $7.76 | 17,400 | — | — |
| 2010-02-10 | $7.76 | $7.76 | 3,500 | — | — |
| 2010-02-09 | $7.75 | $7.75 | 6,500 | — | — |
| 2010-02-08 | $7.85 | $7.85 | 3,900 | — | — |
| 2010-02-05 | $8.11 | $8.11 | 18,900 | — | — |
| 2010-02-04 | $8.23 | $8.23 | 700 | — | — |
| 2010-02-03 | $8.23 | $8.23 | 0 | — | — |
| 2010-02-02 | $8.23 | $8.23 | 57,400 | — | — |
| 2010-02-01 | $8.23 | $8.23 | 100 | — | — |
| 2010-01-29 | $8.06 | $8.06 | 2,900 | — | — |
| 2010-01-28 | $8.10 | $8.10 | 0 | — | — |
| 2010-01-27 | $8.10 | $8.10 | 2,800 | — | — |
| 2010-01-26 | $8.20 | $8.20 | 17,400 | — | — |
| 2010-01-25 | $8.18 | $8.18 | 2,400 | — | — |
| 2010-01-22 | $8.20 | $8.20 | 3,800 | — | — |
| 2010-01-21 | $8.20 | $8.20 | 8,000 | — | — |
| 2010-01-20 | $8.05 | $8.05 | 1,000 | — | — |
| 2010-01-19 | $8.15 | $8.15 | 4,300 | — | — |
| 2010-01-15 | $8.14 | $8.14 | 2,300 | — | — |
| 2010-01-14 | $8.15 | $8.15 | 3,300 | — | — |
| 2010-01-13 | $8.15 | $8.15 | 400 | — | — |
| 2010-01-12 | $8.16 | $8.16 | 3,900 | — | — |
| 2010-01-11 | $8.23 | $8.23 | 8,100 | — | — |
| 2010-01-08 | $7.90 | $7.90 | 3,200 | — | — |
| 2010-01-07 | $7.85 | $7.85 | 6,200 | — | — |
| 2010-01-06 | $7.70 | $7.70 | 14,800 | — | — |
| 2010-01-05 | $7.45 | $7.45 | 101,500 | — | — |
| 2010-01-04 | $7.22 | $7.22 | 13,000 | — | — |