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
- 1994-10-11 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 | $7.79 | $20.45 | 6,644 | — | — |
| 2010-12-30 | $7.79 | $20.47 | 9,808 | — | — |
| 2010-12-29 | $7.76 | $20.37 | 31,954 | — | — |
| 2010-12-28 | $7.78 | $20.42 | 6,538 | — | — |
| 2010-12-27 | $7.74 | $20.32 | 10,968 | — | — |
| 2010-12-23 | $7.82 | $20.55 | 9,175 | — | — |
| 2010-12-22 | $7.81 | $20.52 | 42,289 | — | — |
| 2010-12-21 | $7.70 | $20.22 | 27,630 | — | — |
| 2010-12-20 | $7.61 | $20.00 | 72,028 | — | — |
| 2010-12-17 | $7.64 | $20.08 | 28,263 | — | — |
| 2010-12-16 | $7.51 | $19.73 | 42,500 | — | — |
| 2010-12-15 | $7.47 | $19.63 | 21,830 | — | — |
| 2010-12-14 | $7.57 | $19.88 | 52,940 | — | — |
| 2010-12-13 | $7.60 | $19.95 | 85,632 | — | — |
| 2010-12-10 | $7.76 | $20.37 | 116,848 | — | — |
| 2010-12-09 | $7.98 | $20.47 | 25,732 | — | — |
| 2010-12-08 | $7.91 | $20.28 | 12,128 | — | — |
| 2010-12-07 | $7.96 | $20.40 | 29,317 | — | — |
| 2010-12-06 | $7.92 | $20.30 | 16,557 | — | — |
| 2010-12-03 | $7.87 | $20.18 | 97,760 | — | — |
| 2010-12-02 | $7.88 | $20.21 | 39,652 | — | — |
| 2010-12-01 | $7.85 | $20.13 | 13,710 | — | — |
| 2010-11-30 | $7.75 | $19.87 | 6,117 | — | — |
| 2010-11-29 | $7.83 | $20.08 | 14,026 | — | — |
| 2010-11-26 | $7.78 | $19.94 | 10,440 | — | — |
| 2010-11-24 | $7.78 | $19.94 | 16,873 | — | — |
| 2010-11-23 | $7.72 | $19.79 | 14,764 | — | — |
| 2010-11-22 | $7.79 | $19.96 | 27,947 | — | — |
| 2010-11-19 | $7.73 | $19.82 | 27,419 | — | — |
| 2010-11-18 | $7.68 | $19.70 | 5,062 | — | — |
| 2010-11-17 | $7.54 | $19.33 | 27,314 | — | — |
| 2010-11-16 | $7.67 | $19.67 | 20,459 | — | — |
| 2010-11-15 | $7.76 | $19.89 | 26,259 | — | — |
| 2010-11-12 | $7.75 | $19.87 | 16,662 | — | — |
| 2010-11-11 | $7.95 | $20.38 | 24,045 | — | — |
| 2010-11-10 | $7.99 | $20.50 | 14,975 | — | — |
| 2010-11-09 | $7.93 | $20.33 | 29,423 | — | — |
| 2010-11-08 | $7.91 | $20.28 | 12,971 | — | — |
| 2010-11-05 | $7.90 | $20.26 | 18,244 | — | — |
| 2010-11-04 | $7.95 | $20.38 | 33,747 | — | — |
| 2010-11-03 | $7.78 | $19.94 | 25,310 | — | — |
| 2010-11-02 | $7.78 | $19.94 | 16,662 | — | — |
| 2010-11-01 | $7.66 | $19.65 | 6,011 | — | — |
| 2010-10-29 | $7.70 | $19.74 | 9,808 | — | — |
| 2010-10-28 | $7.60 | $19.50 | 10,229 | — | — |
| 2010-10-27 | $7.62 | $19.55 | 3,902 | — | — |
| 2010-10-26 | $7.65 | $19.62 | 11,706 | — | — |
| 2010-10-25 | $7.60 | $19.48 | 32,270 | — | — |
| 2010-10-22 | $7.69 | $19.72 | 15,819 | — | — |
| 2010-10-21 | $7.59 | $19.45 | 12,128 | — | — |
| 2010-10-20 | $7.52 | $19.28 | 18,877 | — | — |
| 2010-10-19 | $7.42 | $19.02 | 25,099 | — | — |
| 2010-10-18 | $7.60 | $19.48 | 24,361 | — | — |
| 2010-10-15 | $7.58 | $19.43 | 10,440 | — | — |
| 2010-10-14 | $7.53 | $19.31 | 16,979 | — | — |
| 2010-10-13 | $7.57 | $19.40 | 31,427 | — | — |
| 2010-10-12 | $7.53 | $19.31 | 27,525 | — | — |
| 2010-10-11 | $7.47 | $19.16 | 15,291 | — | — |
| 2010-10-08 | $7.37 | $18.89 | 18,244 | — | — |
| 2010-10-07 | $7.35 | $18.84 | 14,237 | — | — |
| 2010-10-06 | $7.36 | $18.87 | 30,583 | — | — |
| 2010-10-05 | $7.31 | $18.75 | 42,183 | — | — |
| 2010-10-04 | $7.20 | $18.46 | 15,081 | — | — |
| 2010-10-01 | $7.24 | $18.55 | 17,190 | — | — |
| 2010-09-30 | $7.22 | $18.50 | 6,433 | — | — |
| 2010-09-29 | $7.26 | $18.63 | 25,415 | — | — |
| 2010-09-28 | $7.30 | $18.72 | 22,463 | — | — |
| 2010-09-27 | $7.28 | $18.67 | 40,707 | — | — |
| 2010-09-24 | $7.24 | $18.58 | 58,213 | — | — |
| 2010-09-23 | $7.09 | $18.19 | 27,525 | — | — |
| 2010-09-22 | $7.10 | $18.21 | 12,971 | — | — |
| 2010-09-21 | $7.08 | $18.16 | 3,797 | — | — |
| 2010-09-20 | $7.12 | $18.26 | 31,954 | — | — |
| 2010-09-17 | $6.96 | $17.85 | 11,706 | — | — |
| 2010-09-16 | $6.93 | $17.77 | 10,651 | — | — |
| 2010-09-15 | $6.99 | $17.92 | 43,765 | — | — |
| 2010-09-14 | $7.09 | $18.19 | 44,925 | — | — |
| 2010-09-13 | $7.16 | $17.87 | 72,872 | — | — |
| 2010-09-10 | $7.11 | $17.75 | 30,899 | — | — |
| 2010-09-09 | $7.05 | $17.61 | 45,664 | — | — |
| 2010-09-08 | $6.96 | $17.38 | 34,169 | — | — |
| 2010-09-07 | $6.97 | $17.40 | 32,692 | — | — |
| 2010-09-03 | $6.93 | $17.30 | 18,666 | — | — |
| 2010-09-02 | $6.91 | $17.26 | 15,081 | — | — |
| 2010-09-01 | $6.77 | $16.90 | 13,921 | — | — |
| 2010-08-31 | $6.65 | $16.59 | 18,983 | — | — |
| 2010-08-30 | $6.55 | $16.36 | 26,154 | — | — |
| 2010-08-27 | $6.58 | $16.43 | 51,569 | — | — |
| 2010-08-26 | $6.47 | $16.14 | 41,972 | — | — |
| 2010-08-25 | $6.64 | $16.57 | 27,841 | — | — |
| 2010-08-24 | $6.64 | $16.57 | 33,747 | — | — |
| 2010-08-23 | $6.79 | $16.95 | 28,685 | — | — |
| 2010-08-20 | $6.83 | $17.04 | 80,570 | — | — |
| 2010-08-19 | $6.87 | $17.16 | 60,850 | — | — |
| 2010-08-18 | $6.92 | $17.28 | 16,557 | — | — |
| 2010-08-17 | $6.85 | $17.09 | 26,154 | — | — |
| 2010-08-16 | $6.75 | $16.85 | 32,903 | — | — |
| 2010-08-13 | $6.82 | $17.02 | 23,623 | — | — |
| 2010-08-12 | $6.62 | $16.52 | 84,578 | — | — |
| 2010-08-11 | $6.93 | $17.30 | 145,955 | — | — |
| 2010-08-10 | $7.17 | $17.90 | 130,030 | — | — |
| 2010-08-09 | $7.20 | $17.97 | 141,947 | — | — |
| 2010-08-06 | $7.09 | $17.71 | 17,717 | — | — |
| 2010-08-05 | $7.08 | $17.68 | 47,667 | — | — |
| 2010-08-04 | $7.02 | $17.52 | 22,779 | — | — |
| 2010-08-03 | $6.97 | $17.40 | 48,511 | — | — |
| 2010-08-02 | $6.88 | $17.19 | 9,386 | — | — |
| 2010-07-30 | $6.74 | $16.83 | 10,124 | — | — |
| 2010-07-29 | $6.74 | $16.83 | 11,706 | — | — |
| 2010-07-28 | $6.79 | $16.95 | 8,964 | — | — |
| 2010-07-27 | $6.81 | $17.00 | 20,881 | — | — |
| 2010-07-26 | $6.77 | $16.90 | 1,582 | — | — |
| 2010-07-23 | $6.63 | $16.55 | 11,706 | — | — |
| 2010-07-22 | $6.55 | $16.36 | 119,695 | — | — |
| 2010-07-21 | $6.43 | $16.05 | 17,506 | — | — |
| 2010-07-20 | $6.45 | $16.10 | 12,655 | — | — |
| 2010-07-19 | $6.44 | $16.07 | 20,459 | — | — |
| 2010-07-16 | $6.45 | $16.10 | 6,011 | — | — |
| 2010-07-15 | $6.55 | $16.36 | 16,346 | — | — |
| 2010-07-14 | $6.55 | $16.36 | 14,870 | — | — |
| 2010-07-13 | $6.63 | $16.55 | 24,783 | — | — |
| 2010-07-12 | $6.46 | $16.12 | 7,277 | — | — |
| 2010-07-09 | $6.42 | $16.03 | 16,873 | — | — |
| 2010-07-08 | $6.33 | $15.81 | 13,077 | — | — |
| 2010-07-07 | $6.24 | $15.58 | 17,506 | — | — |
| 2010-07-06 | $6.06 | $15.13 | 29,423 | — | — |
| 2010-07-02 | $6.14 | $15.34 | 12,128 | — | — |
| 2010-07-01 | $6.27 | $15.65 | 10,651 | — | — |
| 2010-06-30 | $6.28 | $15.67 | 9,808 | — | — |
| 2010-06-29 | $6.35 | $15.86 | 49,355 | — | — |
| 2010-06-28 | $6.71 | $16.76 | 28,052 | — | — |
| 2010-06-25 | $6.69 | $16.69 | 37,332 | — | — |
| 2010-06-24 | $6.47 | $16.14 | 33,747 | — | — |
| 2010-06-23 | $6.79 | $16.95 | 30,161 | — | — |
| 2010-06-22 | $6.80 | $16.97 | 37,543 | — | — |
| 2010-06-21 | $6.84 | $17.07 | 10,968 | — | — |
| 2010-06-18 | $6.88 | $17.19 | 6,538 | — | — |
| 2010-06-17 | $6.83 | $17.04 | 16,662 | — | — |
| 2010-06-16 | $6.74 | $16.83 | 26,892 | — | — |
| 2010-06-15 | $6.78 | $16.93 | 27,947 | — | — |
| 2010-06-14 | $6.79 | $16.95 | 11,600 | — | — |
| 2010-06-11 | $6.80 | $16.50 | 20,775 | — | — |
| 2010-06-10 | $6.69 | $16.25 | 11,495 | — | — |
| 2010-06-09 | $6.54 | $15.88 | 18,983 | — | — |
| 2010-06-08 | $6.52 | $15.83 | 10,440 | — | — |
| 2010-06-07 | $6.64 | $16.11 | 7,382 | — | — |
| 2010-06-04 | $6.78 | $16.45 | 32,903 | — | — |
| 2010-06-03 | $6.90 | $16.75 | 13,921 | — | — |
| 2010-06-02 | $6.79 | $16.48 | 7,277 | — | — |
| 2010-06-01 | $6.76 | $16.41 | 11,179 | — | — |
| 2010-05-28 | $6.78 | $16.45 | 4,324 | — | — |
| 2010-05-27 | $6.79 | $16.48 | 18,350 | — | — |
| 2010-05-26 | $6.64 | $16.11 | 10,968 | — | — |
| 2010-05-25 | $6.34 | $15.39 | 31,321 | — | — |
| 2010-05-24 | $6.47 | $15.69 | 12,233 | — | — |
| 2010-05-21 | $6.52 | $15.83 | 13,499 | — | — |
| 2010-05-20 | $6.45 | $15.65 | 16,030 | — | — |
| 2010-05-19 | $6.78 | $16.45 | 10,229 | — | — |
| 2010-05-18 | $6.81 | $16.52 | 15,819 | — | — |
| 2010-05-17 | $6.94 | $16.84 | 8,542 | — | — |
| 2010-05-14 | $7.06 | $17.14 | 6,117 | — | — |
| 2010-05-13 | $7.27 | $17.65 | 7,066 | — | — |
| 2010-05-12 | $7.29 | $17.70 | 19,510 | — | — |
| 2010-05-11 | $7.04 | $17.07 | 20,248 | — | — |
| 2010-05-10 | $7.00 | $16.98 | 27,525 | — | — |
| 2010-05-07 | $6.78 | $16.45 | 73,926 | — | — |
| 2010-05-06 | $7.02 | $17.03 | 25,521 | — | — |
| 2010-05-05 | $7.42 | $18.02 | 35,750 | — | — |
| 2010-05-04 | $7.53 | $18.27 | 23,095 | — | — |
| 2010-05-03 | $7.72 | $18.73 | 8,648 | — | — |
| 2010-04-30 | $7.67 | $18.62 | 14,342 | — | — |
| 2010-04-29 | $7.72 | $18.73 | 16,662 | — | — |
| 2010-04-28 | $7.60 | $18.46 | 36,383 | — | — |
| 2010-04-27 | $7.64 | $18.55 | 9,808 | — | — |
| 2010-04-26 | $7.82 | $18.98 | 20,564 | — | — |
| 2010-04-23 | $7.77 | $18.85 | 24,045 | — | — |
| 2010-04-22 | $7.57 | $18.36 | 12,128 | — | — |
| 2010-04-21 | $7.48 | $18.16 | 19,721 | — | — |
| 2010-04-20 | $7.63 | $18.52 | 34,379 | — | — |
| 2010-04-19 | $7.40 | $17.95 | 26,786 | — | — |
| 2010-04-16 | $7.43 | $18.04 | 17,401 | — | — |
| 2010-04-15 | $7.47 | $18.13 | 16,662 | — | — |
| 2010-04-14 | $7.52 | $18.25 | 16,346 | — | — |
| 2010-04-13 | $7.40 | $17.95 | 25,310 | — | — |
| 2010-04-12 | $7.47 | $18.13 | 22,779 | — | — |
| 2010-04-09 | $7.36 | $17.86 | 10,862 | — | — |
| 2010-04-08 | $7.29 | $17.70 | 22,252 | — | — |
| 2010-04-07 | $7.40 | $17.95 | 28,263 | — | — |
| 2010-04-06 | $7.35 | $17.83 | 9,491 | — | — |
| 2010-04-05 | $7.25 | $17.60 | 10,862 | — | — |
| 2010-04-01 | $7.12 | $17.28 | 16,662 | — | — |
| 2010-03-31 | $7.07 | $17.17 | 36,067 | — | — |
| 2010-03-30 | $7.13 | $17.30 | 22,357 | — | — |
| 2010-03-29 | $7.07 | $17.17 | 26,470 | — | — |
| 2010-03-26 | $6.98 | $16.94 | 14,659 | — | — |
| 2010-03-25 | $7.05 | $17.12 | 8,226 | — | — |
| 2010-03-24 | $6.93 | $16.82 | 39,125 | — | — |
| 2010-03-23 | $6.98 | $16.94 | 23,306 | — | — |
| 2010-03-22 | $6.89 | $16.73 | 9,702 | — | — |
| 2010-03-19 | $6.89 | $16.73 | 41,656 | — | — |
| 2010-03-18 | $6.99 | $16.96 | 19,299 | — | — |
| 2010-03-17 | $7.01 | $17.01 | 28,685 | — | — |
| 2010-03-16 | $6.95 | $16.87 | 29,107 | — | — |
| 2010-03-15 | $6.87 | $16.68 | 18,772 | — | — |
| 2010-03-12 | $6.87 | $16.68 | 36,278 | — | — |
| 2010-03-11 | $6.87 | $16.68 | 26,470 | — | — |
| 2010-03-10 | $6.87 | $16.68 | 18,561 | — | — |
| 2010-03-09 | $6.79 | $16.48 | 26,048 | — | — |
| 2010-03-08 | $6.78 | $16.45 | 134,460 | — | — |
| 2010-03-05 | $6.58 | $15.97 | 30,056 | — | — |
| 2010-03-04 | $6.45 | $15.65 | 20,459 | — | — |
| 2010-03-03 | $6.46 | $15.67 | 7,171 | — | — |
| 2010-03-02 | $6.43 | $15.60 | 21,408 | — | — |
| 2010-03-01 | $6.32 | $15.33 | 19,088 | — | — |
| 2010-02-26 | $6.26 | $15.19 | 29,212 | — | — |
| 2010-02-25 | $6.27 | $15.21 | 11,073 | — | — |
| 2010-02-24 | $6.24 | $15.14 | 12,128 | — | — |
| 2010-02-23 | $6.17 | $14.98 | 5,484 | — | — |
| 2010-02-22 | $6.24 | $15.14 | 13,604 | — | — |
| 2010-02-19 | $6.25 | $15.16 | 20,459 | — | — |
| 2010-02-18 | $6.26 | $15.19 | 21,408 | — | — |
| 2010-02-17 | $6.23 | $15.12 | 15,186 | — | — |
| 2010-02-16 | $6.17 | $14.98 | 9,280 | — | — |
| 2010-02-12 | $6.00 | $14.57 | 13,815 | — | — |
| 2010-02-11 | $6.01 | $14.59 | 33,958 | — | — |
| 2010-02-10 | $5.92 | $14.36 | 16,557 | — | — |
| 2010-02-09 | $5.98 | $14.52 | 31,954 | — | — |
| 2010-02-08 | $5.88 | $14.27 | 21,619 | — | — |
| 2010-02-05 | $5.94 | $14.41 | 34,063 | — | — |
| 2010-02-04 | $6.03 | $14.64 | 37,438 | — | — |
| 2010-02-03 | $6.30 | $15.28 | 11,811 | — | — |
| 2010-02-02 | $6.24 | $15.14 | 22,990 | — | — |
| 2010-02-01 | $6.24 | $15.14 | 34,907 | — | — |
| 2010-01-29 | $6.05 | $14.68 | 9,280 | — | — |
| 2010-01-28 | $6.12 | $14.84 | 10,862 | — | — |
| 2010-01-27 | $6.18 | $15.00 | 15,924 | — | — |
| 2010-01-26 | $6.22 | $15.10 | 12,233 | — | — |
| 2010-01-25 | $6.24 | $15.14 | 37,965 | — | — |
| 2010-01-22 | $6.15 | $14.93 | 88,480 | — | — |
| 2010-01-21 | $6.18 | $15.00 | 25,099 | — | — |
| 2010-01-20 | $6.37 | $15.46 | 37,649 | — | — |
| 2010-01-19 | $6.44 | $15.62 | 17,190 | — | — |
| 2010-01-15 | $6.36 | $15.44 | 20,775 | — | — |
| 2010-01-14 | $6.43 | $15.60 | 33,536 | — | — |
| 2010-01-13 | $6.40 | $15.53 | 22,990 | — | — |
| 2010-01-12 | $6.39 | $15.51 | 16,135 | — | — |
| 2010-01-11 | $6.43 | $15.60 | 23,095 | — | — |
| 2010-01-08 | $6.35 | $15.42 | 14,659 | — | — |
| 2010-01-07 | $6.37 | $15.46 | 22,568 | — | — |
| 2010-01-06 | $6.37 | $15.46 | 14,764 | — | — |
| 2010-01-05 | $6.32 | $15.35 | 38,281 | — | — |
| 2010-01-04 | $6.27 | $15.21 | 17,401 | — | — |