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
- 2008-09-15 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 | $8.08 | $8.37 | 14,500 | — | — |
| 2010-12-30 | $7.93 | $8.21 | 4,200 | — | — |
| 2010-12-29 | $8.11 | $8.40 | 12,800 | — | — |
| 2010-12-28 | $8.21 | $8.50 | 3,300 | — | — |
| 2010-12-27 | $8.20 | $8.49 | 8,100 | — | — |
| 2010-12-23 | $8.16 | $8.45 | 5,000 | — | — |
| 2010-12-22 | $8.15 | $8.44 | 1,800 | — | — |
| 2010-12-21 | $8.15 | $8.44 | 5,900 | — | — |
| 2010-12-20 | $8.10 | $8.39 | 7,700 | — | — |
| 2010-12-17 | $8.16 | $8.45 | 2,200 | — | — |
| 2010-12-16 | $8.17 | $8.46 | 2,800 | — | — |
| 2010-12-15 | $8.00 | $8.29 | 26,000 | — | — |
| 2010-12-14 | $8.20 | $8.49 | 3,400 | — | — |
| 2010-12-13 | $8.20 | $8.49 | 5,800 | — | — |
| 2010-12-10 | $8.20 | $8.49 | 9,000 | — | — |
| 2010-12-09 | $8.09 | $8.38 | 1,800 | — | — |
| 2010-12-08 | $8.16 | $8.45 | 3,900 | — | — |
| 2010-12-07 | $8.18 | $8.47 | 16,800 | — | — |
| 2010-12-06 | $8.14 | $8.43 | 1,000 | — | — |
| 2010-12-03 | $8.04 | $8.33 | 12,300 | — | — |
| 2010-12-02 | $7.96 | $8.24 | 13,600 | — | — |
| 2010-12-01 | $8.12 | $8.41 | 10,500 | — | — |
| 2010-11-30 | $8.30 | $8.60 | 7,200 | — | — |
| 2010-11-29 | $8.15 | $8.44 | 9,700 | — | — |
| 2010-11-26 | $7.90 | $8.18 | 1,700 | — | — |
| 2010-11-24 | $8.22 | $8.51 | 5,200 | — | — |
| 2010-11-23 | $8.20 | $8.49 | 7,600 | — | — |
| 2010-11-22 | $8.23 | $8.52 | 9,900 | — | — |
| 2010-11-19 | $8.24 | $8.53 | 18,400 | — | — |
| 2010-11-18 | $8.41 | $8.71 | 14,100 | — | — |
| 2010-11-17 | $8.55 | $8.85 | 37,500 | — | — |
| 2010-11-16 | $8.71 | $8.71 | 22,300 | — | — |
| 2010-11-15 | $8.53 | $8.53 | 10,400 | — | — |
| 2010-11-12 | $8.16 | $8.16 | 2,700 | — | — |
| 2010-11-11 | $8.25 | $8.25 | 19,700 | — | — |
| 2010-11-10 | $8.25 | $8.25 | 35,600 | — | — |
| 2010-11-09 | $8.00 | $8.00 | 17,800 | — | — |
| 2010-11-08 | $8.00 | $8.00 | 23,800 | — | — |
| 2010-11-05 | $7.84 | $7.84 | 17,200 | — | — |
| 2010-11-04 | $7.70 | $7.70 | 20,100 | — | — |
| 2010-11-03 | $7.70 | $7.70 | 62,200 | — | — |
| 2010-11-02 | $6.82 | $6.82 | 4,600 | — | — |
| 2010-11-01 | $6.99 | $6.99 | 3,200 | — | — |
| 2010-10-29 | $6.79 | $6.79 | 3,500 | — | — |
| 2010-10-28 | $6.99 | $6.99 | 0 | — | — |
| 2010-10-27 | $6.99 | $6.99 | 6,200 | — | — |
| 2010-10-26 | $6.92 | $6.92 | 12,500 | — | — |
| 2010-10-25 | $6.95 | $6.95 | 2,100 | — | — |
| 2010-10-22 | $6.95 | $6.95 | 0 | — | — |
| 2010-10-21 | $6.95 | $6.95 | 3,800 | — | — |
| 2010-10-20 | $6.94 | $6.94 | 3,600 | — | — |
| 2010-10-19 | $6.98 | $6.98 | 0 | — | — |
| 2010-10-18 | $6.98 | $6.98 | 6,200 | — | — |
| 2010-10-15 | $6.83 | $6.83 | 3,800 | — | — |
| 2010-10-14 | $6.71 | $6.71 | 10,800 | — | — |
| 2010-10-13 | $7.00 | $7.00 | 11,200 | — | — |
| 2010-10-12 | $6.78 | $6.78 | 14,600 | — | — |
| 2010-10-11 | $6.84 | $6.84 | 18,500 | — | — |
| 2010-10-08 | $6.63 | $6.63 | 9,400 | — | — |
| 2010-10-07 | $6.89 | $6.89 | 5,100 | — | — |
| 2010-10-06 | $6.69 | $6.69 | 5,000 | — | — |
| 2010-10-05 | $6.74 | $6.74 | 4,400 | — | — |
| 2010-10-04 | $6.71 | $6.71 | 4,500 | — | — |
| 2010-10-01 | $6.50 | $6.50 | 11,400 | — | — |
| 2010-09-30 | $6.50 | $6.50 | 5,500 | — | — |
| 2010-09-29 | $6.33 | $6.33 | 1,300 | — | — |
| 2010-09-28 | $6.20 | $6.20 | 9,400 | — | — |
| 2010-09-27 | $6.50 | $6.50 | 18,800 | — | — |
| 2010-09-24 | $6.40 | $6.40 | 4,600 | — | — |
| 2010-09-23 | $6.34 | $6.34 | 3,700 | — | — |
| 2010-09-22 | $6.25 | $6.25 | 1,200 | — | — |
| 2010-09-21 | $6.33 | $6.33 | 300 | — | — |
| 2010-09-20 | $6.14 | $6.14 | 2,600 | — | — |
| 2010-09-17 | $6.10 | $6.10 | 5,900 | — | — |
| 2010-09-16 | $6.10 | $6.10 | 7,300 | — | — |
| 2010-09-15 | $6.11 | $6.11 | 6,300 | — | — |
| 2010-09-14 | $6.37 | $6.37 | 2,500 | — | — |
| 2010-09-13 | $6.37 | $6.37 | 1,700 | — | — |
| 2010-09-10 | $6.35 | $6.35 | 1,300 | — | — |
| 2010-09-09 | $6.49 | $6.49 | 0 | — | — |
| 2010-09-08 | $6.49 | $6.49 | 6,000 | — | — |
| 2010-09-07 | $6.34 | $6.34 | 1,200 | — | — |
| 2010-09-03 | $6.25 | $6.25 | 3,200 | — | — |
| 2010-09-02 | $6.25 | $6.25 | 4,200 | — | — |
| 2010-09-01 | $6.40 | $6.40 | 2,600 | — | — |
| 2010-08-31 | $6.35 | $6.35 | 5,800 | — | — |
| 2010-08-30 | $6.25 | $6.25 | 5,500 | — | — |
| 2010-08-27 | $6.45 | $6.45 | 800 | — | — |
| 2010-08-26 | $6.47 | $6.47 | 2,100 | — | — |
| 2010-08-25 | $6.46 | $6.46 | 900 | — | — |
| 2010-08-24 | $6.47 | $6.47 | 2,100 | — | — |
| 2010-08-23 | $6.40 | $6.40 | 0 | — | — |
| 2010-08-20 | $6.40 | $6.40 | 12,400 | — | — |
| 2010-08-19 | $6.16 | $6.16 | 2,600 | — | — |
| 2010-08-18 | $6.10 | $6.10 | 3,200 | — | — |
| 2010-08-17 | $6.23 | $6.23 | 3,000 | — | — |
| 2010-08-16 | $6.05 | $6.05 | 1,900 | — | — |
| 2010-08-13 | $6.07 | $6.07 | 3,600 | — | — |
| 2010-08-12 | $6.20 | $6.20 | 8,400 | — | — |
| 2010-08-11 | $6.25 | $6.25 | 6,400 | — | — |
| 2010-08-10 | $5.66 | $5.66 | 2,100 | — | — |
| 2010-08-09 | $5.75 | $5.75 | 1,600 | — | — |
| 2010-08-06 | $5.86 | $5.86 | 4,200 | — | — |
| 2010-08-05 | $5.73 | $5.73 | 4,500 | — | — |
| 2010-08-04 | $5.72 | $5.72 | 5,500 | — | — |
| 2010-08-03 | $5.45 | $5.45 | 0 | — | — |
| 2010-08-02 | $5.45 | $5.45 | 700 | — | — |
| 2010-07-30 | $5.41 | $5.41 | 0 | — | — |
| 2010-07-29 | $5.41 | $5.41 | 13,400 | — | — |
| 2010-07-28 | $5.48 | $5.48 | 100 | — | — |
| 2010-07-27 | $5.48 | $5.48 | 4,700 | — | — |
| 2010-07-26 | $5.37 | $5.37 | 600 | — | — |
| 2010-07-23 | $5.32 | $5.32 | 5,000 | — | — |
| 2010-07-22 | $5.40 | $5.40 | 6,100 | — | — |
| 2010-07-21 | $5.45 | $5.45 | 2,000 | — | — |
| 2010-07-20 | $5.43 | $5.43 | 3,100 | — | — |
| 2010-07-19 | $5.48 | $5.48 | 2,500 | — | — |
| 2010-07-16 | $5.46 | $5.46 | 2,100 | — | — |
| 2010-07-15 | $5.36 | $5.36 | 3,000 | — | — |
| 2010-07-14 | $5.44 | $5.44 | 6,000 | — | — |
| 2010-07-13 | $5.40 | $5.40 | 3,300 | — | — |
| 2010-07-12 | $5.50 | $5.50 | 4,600 | — | — |
| 2010-07-09 | $5.56 | $5.56 | 600 | — | — |
| 2010-07-08 | $5.51 | $5.51 | 8,600 | — | — |
| 2010-07-07 | $5.50 | $5.50 | 2,500 | — | — |
| 2010-07-06 | $5.56 | $5.56 | 0 | — | — |
| 2010-07-02 | $5.56 | $5.56 | 8,000 | — | — |
| 2010-07-01 | $5.52 | $5.52 | 1,400 | — | — |
| 2010-06-30 | $5.84 | $5.84 | 4,100 | — | — |
| 2010-06-29 | $5.47 | $5.47 | 9,200 | — | — |
| 2010-06-28 | $5.40 | $5.40 | 2,600 | — | — |
| 2010-06-25 | $5.48 | $5.48 | 0 | — | — |
| 2010-06-24 | $5.48 | $5.48 | 6,200 | — | — |
| 2010-06-23 | $5.48 | $5.48 | 2,600 | — | — |
| 2010-06-22 | $5.45 | $5.45 | 2,200 | — | — |
| 2010-06-21 | $5.45 | $5.45 | 9,700 | — | — |
| 2010-06-18 | $5.48 | $5.48 | 7,300 | — | — |
| 2010-06-17 | $5.35 | $5.35 | 3,900 | — | — |
| 2010-06-16 | $5.48 | $5.48 | 3,500 | — | — |
| 2010-06-15 | $5.49 | $5.49 | 29,800 | — | — |
| 2010-06-14 | $5.90 | $5.90 | 8,900 | — | — |
| 2010-06-11 | $5.90 | $5.90 | 1,800 | — | — |
| 2010-06-10 | $6.00 | $6.00 | 4,700 | — | — |
| 2010-06-09 | $6.10 | $6.10 | 17,900 | — | — |
| 2010-06-08 | $6.19 | $6.19 | 10,600 | — | — |
| 2010-06-07 | $6.20 | $6.20 | 5,000 | — | — |
| 2010-06-04 | $6.25 | $6.25 | 5,200 | — | — |
| 2010-06-03 | $6.20 | $6.20 | 11,600 | — | — |
| 2010-06-02 | $6.25 | $6.25 | 6,000 | — | — |
| 2010-06-01 | $6.49 | $6.49 | 1,700 | — | — |
| 2010-05-28 | $6.30 | $6.30 | 6,800 | — | — |
| 2010-05-27 | $6.70 | $6.70 | 6,000 | — | — |
| 2010-05-26 | $6.18 | $6.18 | 12,700 | — | — |
| 2010-05-25 | $6.39 | $6.39 | 5,900 | — | — |
| 2010-05-24 | $6.47 | $6.47 | 7,100 | — | — |
| 2010-05-21 | $6.45 | $6.45 | 15,300 | — | — |
| 2010-05-20 | $6.25 | $6.25 | 9,800 | — | — |
| 2010-05-19 | $6.19 | $6.19 | 63,700 | — | — |
| 2010-05-18 | $6.50 | $6.50 | 2,700 | — | — |
| 2010-05-17 | $6.51 | $6.51 | 57,800 | — | — |
| 2010-05-14 | $6.60 | $6.60 | 0 | — | — |
| 2010-05-13 | $6.60 | $6.60 | 4,100 | — | — |
| 2010-05-12 | $6.59 | $6.59 | 10,300 | — | — |
| 2010-05-11 | $6.75 | $6.75 | 3,000 | — | — |
| 2010-05-10 | $6.75 | $6.75 | 9,800 | — | — |
| 2010-05-07 | $6.88 | $6.88 | 5,800 | — | — |
| 2010-05-06 | $6.80 | $6.80 | 4,800 | — | — |
| 2010-05-05 | $6.90 | $6.90 | 19,200 | — | — |
| 2010-05-04 | $6.85 | $6.85 | 10,000 | — | — |
| 2010-05-03 | $6.88 | $6.88 | 9,200 | — | — |
| 2010-04-30 | $6.80 | $6.80 | 4,100 | — | — |
| 2010-04-29 | $6.70 | $6.70 | 1,500 | — | — |
| 2010-04-28 | $6.85 | $6.85 | 0 | — | — |
| 2010-04-27 | $6.85 | $6.85 | 3,600 | — | — |
| 2010-04-26 | $6.99 | $6.99 | 2,400 | — | — |
| 2010-04-23 | $6.87 | $6.87 | 19,400 | — | — |
| 2010-04-22 | $6.87 | $6.87 | 5,700 | — | — |
| 2010-04-21 | $6.88 | $6.88 | 3,400 | — | — |
| 2010-04-20 | $6.87 | $6.87 | 7,600 | — | — |
| 2010-04-19 | $6.80 | $6.80 | 3,300 | — | — |
| 2010-04-16 | $6.74 | $6.74 | 19,700 | — | — |
| 2010-04-15 | $6.90 | $6.90 | 7,500 | — | — |
| 2010-04-14 | $6.99 | $6.99 | 7,900 | — | — |
| 2010-04-13 | $6.97 | $6.97 | 20,300 | — | — |
| 2010-04-12 | $7.05 | $7.05 | 18,100 | — | — |
| 2010-04-09 | $7.20 | $7.20 | 13,400 | — | — |
| 2010-04-08 | $7.10 | $7.10 | 57,700 | — | — |
| 2010-04-07 | $6.54 | $6.54 | 16,300 | — | — |
| 2010-04-06 | $6.51 | $6.51 | 1,500 | — | — |
| 2010-04-05 | $6.45 | $6.45 | 0 | — | — |
| 2010-04-01 | $6.45 | $6.45 | 21,200 | — | — |
| 2010-03-31 | $6.50 | $6.50 | 4,100 | — | — |
| 2010-03-30 | $6.45 | $6.45 | 1,000 | — | — |
| 2010-03-29 | $6.43 | $6.43 | 13,900 | — | — |
| 2010-03-26 | $6.60 | $6.60 | 43,300 | — | — |
| 2010-03-25 | $7.00 | $7.00 | 19,000 | — | — |
| 2010-03-24 | $6.94 | $6.94 | 7,200 | — | — |
| 2010-03-23 | $7.03 | $7.03 | 40,400 | — | — |
| 2010-03-22 | $6.98 | $6.98 | 36,300 | — | — |
| 2010-03-19 | $6.97 | $6.97 | 30,700 | — | — |
| 2010-03-18 | $7.01 | $7.01 | 41,400 | — | — |
| 2010-03-17 | $7.30 | $7.30 | 17,700 | — | — |
| 2010-03-16 | $7.45 | $7.45 | 14,300 | — | — |
| 2010-03-15 | $7.44 | $7.44 | 50,700 | — | — |
| 2010-03-12 | $7.84 | $7.84 | 6,400 | — | — |
| 2010-03-11 | $7.83 | $7.83 | 11,700 | — | — |
| 2010-03-10 | $7.87 | $7.87 | 14,700 | — | — |
| 2010-03-09 | $8.10 | $8.10 | 12,200 | — | — |
| 2010-03-08 | $8.00 | $8.00 | 6,400 | — | — |
| 2010-03-05 | $8.00 | $8.00 | 3,400 | — | — |
| 2010-03-04 | $7.92 | $7.92 | 0 | — | — |
| 2010-03-03 | $7.92 | $7.92 | 3,300 | — | — |
| 2010-03-02 | $8.05 | $8.05 | 8,600 | — | — |
| 2010-03-01 | $8.02 | $8.02 | 4,300 | — | — |
| 2010-02-26 | $8.12 | $8.12 | 39,300 | — | — |
| 2010-02-25 | $7.73 | $7.73 | 14,700 | — | — |
| 2010-02-24 | $7.75 | $7.75 | 2,100 | — | — |
| 2010-02-23 | $7.75 | $7.75 | 3,600 | — | — |
| 2010-02-22 | $7.62 | $7.62 | 6,100 | — | — |
| 2010-02-19 | $7.71 | $7.71 | 0 | — | — |
| 2010-02-18 | $7.71 | $7.71 | 5,800 | — | — |
| 2010-02-17 | $7.83 | $7.83 | 51,900 | — | — |
| 2010-02-16 | $7.75 | $7.75 | 15,600 | — | — |
| 2010-02-12 | $7.74 | $7.74 | 20,200 | — | — |
| 2010-02-11 | $7.70 | $7.70 | 1,600 | — | — |
| 2010-02-10 | $7.60 | $7.60 | 600 | — | — |
| 2010-02-09 | $7.69 | $7.69 | 3,800 | — | — |
| 2010-02-08 | $7.75 | $7.75 | 5,600 | — | — |
| 2010-02-05 | $7.43 | $7.43 | 43,900 | — | — |
| 2010-02-04 | $7.52 | $7.52 | 2,600 | — | — |
| 2010-02-03 | $7.65 | $7.65 | 3,000 | — | — |
| 2010-02-02 | $7.64 | $7.64 | 2,800 | — | — |
| 2010-02-01 | $7.65 | $7.65 | 5,600 | — | — |
| 2010-01-29 | $7.60 | $7.60 | 8,400 | — | — |
| 2010-01-28 | $7.90 | $7.90 | 7,800 | — | — |
| 2010-01-27 | $7.85 | $7.85 | 1,100 | — | — |
| 2010-01-26 | $7.89 | $7.89 | 6,800 | — | — |
| 2010-01-25 | $7.95 | $7.95 | 4,600 | — | — |
| 2010-01-22 | $7.71 | $7.71 | 2,100 | — | — |
| 2010-01-21 | $7.84 | $7.84 | 800 | — | — |
| 2010-01-20 | $7.95 | $7.95 | 5,400 | — | — |
| 2010-01-19 | $8.01 | $8.01 | 0 | — | — |
| 2010-01-15 | $8.01 | $8.01 | 11,100 | — | — |
| 2010-01-14 | $8.10 | $8.10 | 4,000 | — | — |
| 2010-01-13 | $8.10 | $8.10 | 16,100 | — | — |
| 2010-01-12 | $8.00 | $8.00 | 4,400 | — | — |
| 2010-01-11 | $8.04 | $8.04 | 11,000 | — | — |
| 2010-01-08 | $8.00 | $8.00 | 1,100 | — | — |
| 2010-01-07 | $8.00 | $8.00 | 2,900 | — | — |
| 2010-01-06 | $7.99 | $7.99 | 8,000 | — | — |
| 2010-01-05 | $8.25 | $8.25 | 2,500 | — | — |
| 2010-01-04 | $8.25 | $8.25 | 54,300 | — | — |