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
- 1998-04-27 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 | $9.78 | $10.21 | 427,628 | — | — |
| 2010-12-30 | $9.90 | $10.33 | 34,714 | — | — |
| 2010-12-29 | $9.97 | $10.40 | 271,225 | — | — |
| 2010-12-28 | $10.01 | $10.45 | 264,359 | — | — |
| 2010-12-27 | $9.97 | $10.40 | 169,373 | — | — |
| 2010-12-23 | $9.96 | $10.40 | 64,850 | — | — |
| 2010-12-22 | $10.01 | $10.45 | 53,406 | — | — |
| 2010-12-21 | $10.03 | $10.47 | 103,760 | — | — |
| 2010-12-20 | $9.96 | $10.40 | 360,870 | — | — |
| 2010-12-17 | $9.96 | $10.40 | 559,998 | — | — |
| 2010-12-16 | $10.22 | $10.67 | 348,663 | — | — |
| 2010-12-15 | $10.67 | $11.14 | 288,391 | — | — |
| 2010-12-14 | $10.77 | $11.25 | 75,912 | — | — |
| 2010-12-13 | $10.71 | $11.18 | 87,738 | — | — |
| 2010-12-10 | $10.63 | $11.09 | 106,430 | — | — |
| 2010-12-09 | $10.68 | $11.15 | 203,705 | — | — |
| 2010-12-08 | $10.98 | $11.46 | 182,724 | — | — |
| 2010-12-07 | $11.11 | $11.60 | 154,495 | — | — |
| 2010-12-06 | $10.78 | $11.26 | 115,585 | — | — |
| 2010-12-03 | $10.65 | $11.11 | 160,980 | — | — |
| 2010-12-02 | $10.62 | $11.08 | 159,836 | — | — |
| 2010-12-01 | $10.45 | $10.91 | 229,645 | — | — |
| 2010-11-30 | $10.22 | $10.67 | 170,135 | — | — |
| 2010-11-29 | $10.01 | $10.45 | 60,272 | — | — |
| 2010-11-26 | $9.88 | $10.32 | 34,714 | — | — |
| 2010-11-24 | $9.81 | $10.24 | 325,012 | — | — |
| 2010-11-23 | $9.54 | $9.96 | 314,331 | — | — |
| 2010-11-22 | $9.60 | $10.02 | 74,387 | — | — |
| 2010-11-19 | $9.50 | $9.92 | 160,217 | — | — |
| 2010-11-18 | $9.51 | $9.92 | 212,860 | — | — |
| 2010-11-17 | $9.31 | $9.72 | 25,177 | — | — |
| 2010-11-16 | $9.35 | $9.76 | 33,951 | — | — |
| 2010-11-15 | $9.45 | $9.87 | 128,555 | — | — |
| 2010-11-12 | $9.48 | $9.90 | 44,632 | — | — |
| 2010-11-11 | $9.73 | $10.16 | 62,180 | — | — |
| 2010-11-10 | $10.01 | $10.45 | 249,100 | — | — |
| 2010-11-09 | $9.90 | $10.34 | 65,613 | — | — |
| 2010-11-08 | $10.00 | $10.44 | 59,509 | — | — |
| 2010-11-05 | $10.01 | $10.45 | 76,294 | — | — |
| 2010-11-04 | $10.21 | $10.66 | 60,654 | — | — |
| 2010-11-03 | $10.08 | $10.53 | 78,583 | — | — |
| 2010-11-02 | $10.18 | $10.63 | 96,893 | — | — |
| 2010-11-01 | $9.80 | $10.23 | 81,635 | — | — |
| 2010-10-29 | $9.74 | $10.16 | 72,479 | — | — |
| 2010-10-28 | $9.72 | $10.14 | 96,893 | — | — |
| 2010-10-27 | $9.71 | $10.14 | 125,504 | — | — |
| 2010-10-26 | $9.75 | $10.18 | 85,068 | — | — |
| 2010-10-25 | $9.57 | $9.99 | 76,675 | — | — |
| 2010-10-22 | $9.49 | $9.91 | 217,819 | — | — |
| 2010-10-21 | $9.38 | $9.80 | 87,357 | — | — |
| 2010-10-20 | $9.59 | $10.01 | 35,858 | — | — |
| 2010-10-19 | $9.42 | $9.83 | 95,367 | — | — |
| 2010-10-18 | $9.66 | $10.08 | 61,035 | — | — |
| 2010-10-15 | $9.58 | $10.00 | 119,781 | — | — |
| 2010-10-14 | $9.57 | $9.99 | 30,518 | — | — |
| 2010-10-13 | $9.49 | $9.91 | 135,040 | — | — |
| 2010-10-12 | $9.27 | $9.68 | 48,065 | — | — |
| 2010-10-11 | $9.35 | $9.76 | 121,307 | — | — |
| 2010-10-08 | $9.32 | $9.73 | 86,975 | — | — |
| 2010-10-07 | $9.16 | $9.56 | 77,438 | — | — |
| 2010-10-06 | $9.15 | $9.55 | 108,337 | — | — |
| 2010-10-05 | $9.09 | $9.49 | 111,008 | — | — |
| 2010-10-04 | $8.79 | $9.17 | 55,695 | — | — |
| 2010-10-01 | $9.03 | $9.43 | 65,231 | — | — |
| 2010-09-30 | $8.93 | $9.32 | 49,210 | — | — |
| 2010-09-29 | $9.06 | $9.46 | 65,231 | — | — |
| 2010-09-28 | $8.93 | $9.33 | 67,902 | — | — |
| 2010-09-27 | $8.78 | $9.17 | 87,738 | — | — |
| 2010-09-24 | $8.87 | $9.26 | 53,787 | — | — |
| 2010-09-23 | $8.62 | $9.00 | 82,397 | — | — |
| 2010-09-22 | $8.61 | $8.99 | 99,945 | — | — |
| 2010-09-21 | $8.94 | $9.33 | 130,844 | — | — |
| 2010-09-20 | $8.99 | $9.39 | 107,956 | — | — |
| 2010-09-17 | $8.59 | $8.97 | 165,939 | — | — |
| 2010-09-16 | $8.27 | $8.63 | 32,425 | — | — |
| 2010-09-15 | $8.48 | $8.85 | 65,994 | — | — |
| 2010-09-14 | $8.41 | $8.78 | 46,539 | — | — |
| 2010-09-13 | $8.52 | $8.90 | 319,290 | — | — |
| 2010-09-10 | $8.12 | $8.48 | 49,591 | — | — |
| 2010-09-09 | $8.05 | $8.40 | 42,725 | — | — |
| 2010-09-08 | $8.13 | $8.49 | 35,095 | — | — |
| 2010-09-07 | $8.08 | $8.44 | 37,384 | — | — |
| 2010-09-03 | $8.32 | $8.68 | 57,983 | — | — |
| 2010-09-02 | $8.24 | $8.60 | 67,520 | — | — |
| 2010-09-01 | $8.24 | $8.61 | 240,326 | — | — |
| 2010-08-31 | $8.04 | $8.39 | 70,190 | — | — |
| 2010-08-30 | $7.94 | $8.29 | 86,594 | — | — |
| 2010-08-27 | $8.02 | $8.38 | 215,912 | — | — |
| 2010-08-26 | $8.11 | $8.47 | 230,408 | — | — |
| 2010-08-25 | $7.04 | $7.35 | 53,024 | — | — |
| 2010-08-24 | $6.77 | $7.07 | 65,613 | — | — |
| 2010-08-23 | $6.92 | $7.22 | 139,999 | — | — |
| 2010-08-20 | $7.07 | $7.38 | 81,253 | — | — |
| 2010-08-19 | $7.10 | $7.41 | 57,602 | — | — |
| 2010-08-18 | $7.19 | $7.51 | 98,038 | — | — |
| 2010-08-17 | $7.08 | $7.39 | 88,120 | — | — |
| 2010-08-16 | $6.82 | $7.12 | 63,324 | — | — |
| 2010-08-13 | $6.70 | $6.99 | 190,353 | — | — |
| 2010-08-12 | $6.73 | $7.03 | 112,534 | — | — |
| 2010-08-11 | $6.85 | $7.15 | 816,345 | — | — |
| 2010-08-10 | $7.13 | $7.44 | 157,928 | — | — |
| 2010-08-09 | $7.34 | $7.67 | 130,081 | — | — |
| 2010-08-06 | $7.35 | $7.67 | 185,776 | — | — |
| 2010-08-05 | $7.72 | $8.06 | 53,787 | — | — |
| 2010-08-04 | $7.78 | $8.12 | 277,710 | — | — |
| 2010-08-03 | $7.73 | $8.07 | 130,463 | — | — |
| 2010-08-02 | $7.78 | $8.13 | 311,279 | — | — |
| 2010-07-30 | $7.57 | $7.90 | 92,316 | — | — |
| 2010-07-29 | $7.62 | $7.96 | 94,604 | — | — |
| 2010-07-28 | $7.61 | $7.94 | 68,283 | — | — |
| 2010-07-27 | $7.64 | $7.97 | 101,089 | — | — |
| 2010-07-26 | $7.51 | $7.84 | 222,397 | — | — |
| 2010-07-23 | $7.24 | $7.55 | 186,539 | — | — |
| 2010-07-22 | $7.02 | $7.33 | 320,435 | — | — |
| 2010-07-21 | $6.88 | $7.18 | 238,419 | — | — |
| 2010-07-20 | $6.89 | $7.20 | 339,508 | — | — |
| 2010-07-19 | $6.88 | $7.18 | 221,634 | — | — |
| 2010-07-16 | $6.98 | $7.29 | 227,737 | — | — |
| 2010-07-15 | $7.45 | $7.78 | 60,654 | — | — |
| 2010-07-14 | $7.52 | $7.85 | 192,261 | — | — |
| 2010-07-13 | $7.60 | $7.93 | 534,821 | — | — |
| 2010-07-12 | $7.28 | $7.61 | 75,150 | — | — |
| 2010-07-09 | $7.32 | $7.65 | 135,422 | — | — |
| 2010-07-08 | $7.34 | $7.67 | 157,928 | — | — |
| 2010-07-07 | $7.25 | $7.57 | 216,293 | — | — |
| 2010-07-06 | $7.05 | $7.36 | 212,479 | — | — |
| 2010-07-02 | $6.98 | $7.28 | 45,395 | — | — |
| 2010-07-01 | $7.03 | $7.32 | 162,506 | — | — |
| 2010-06-30 | $7.06 | $7.36 | 265,503 | — | — |
| 2010-06-29 | $7.08 | $7.38 | 220,108 | — | — |
| 2010-06-28 | $7.28 | $7.59 | 438,309 | — | — |
| 2010-06-25 | $7.18 | $7.48 | 171,661 | — | — |
| 2010-06-24 | $7.00 | $7.29 | 186,157 | — | — |
| 2010-06-23 | $7.09 | $7.39 | 114,441 | — | — |
| 2010-06-22 | $7.11 | $7.41 | 96,893 | — | — |
| 2010-06-21 | $7.32 | $7.62 | 91,171 | — | — |
| 2010-06-18 | $7.30 | $7.60 | 222,397 | — | — |
| 2010-06-17 | $7.34 | $7.65 | 342,178 | — | — |
| 2010-06-16 | $7.37 | $7.67 | 303,268 | — | — |
| 2010-06-15 | $7.44 | $7.75 | 809,479 | — | — |
| 2010-06-14 | $7.48 | $7.80 | 131,607 | — | — |
| 2010-06-11 | $7.27 | $7.58 | 324,249 | — | — |
| 2010-06-10 | $7.29 | $7.59 | 272,751 | — | — |
| 2010-06-09 | $7.17 | $7.47 | 611,115 | — | — |
| 2010-06-08 | $7.10 | $7.39 | 619,125 | — | — |
| 2010-06-07 | $7.09 | $7.38 | 214,767 | — | — |
| 2010-06-04 | $7.29 | $7.59 | 243,759 | — | — |
| 2010-06-03 | $7.77 | $8.09 | 235,748 | — | — |
| 2010-06-02 | $7.89 | $8.22 | 115,967 | — | — |
| 2010-06-01 | $7.76 | $8.08 | 220,490 | — | — |
| 2010-05-28 | $7.87 | $8.19 | 86,594 | — | — |
| 2010-05-27 | $7.90 | $8.23 | 110,626 | — | — |
| 2010-05-26 | $7.88 | $8.21 | 364,685 | — | — |
| 2010-05-25 | $7.48 | $7.79 | 156,784 | — | — |
| 2010-05-24 | $7.71 | $8.03 | 61,798 | — | — |
| 2010-05-21 | $7.80 | $8.12 | 320,053 | — | — |
| 2010-05-20 | $7.88 | $8.21 | 84,686 | — | — |
| 2010-05-19 | $8.40 | $8.75 | 122,833 | — | — |
| 2010-05-18 | $8.43 | $8.78 | 100,327 | — | — |
| 2010-05-17 | $8.27 | $8.62 | 50,735 | — | — |
| 2010-05-14 | $8.25 | $8.60 | 26,321 | — | — |
| 2010-05-13 | $8.51 | $8.87 | 56,076 | — | — |
| 2010-05-12 | $8.48 | $8.84 | 112,152 | — | — |
| 2010-05-11 | $8.25 | $8.59 | 119,019 | — | — |
| 2010-05-10 | $8.11 | $8.45 | 55,313 | — | — |
| 2010-05-07 | $7.89 | $8.22 | 194,550 | — | — |
| 2010-05-06 | $8.08 | $8.42 | 117,111 | — | — |
| 2010-05-05 | $8.53 | $8.89 | 67,902 | — | — |
| 2010-05-04 | $8.60 | $8.96 | 54,169 | — | — |
| 2010-05-03 | $8.96 | $9.33 | 94,604 | — | — |
| 2010-04-30 | $8.79 | $9.16 | 24,796 | — | — |
| 2010-04-29 | $9.05 | $9.42 | 96,130 | — | — |
| 2010-04-28 | $8.77 | $9.14 | 32,806 | — | — |
| 2010-04-27 | $9.03 | $9.40 | 114,441 | — | — |
| 2010-04-26 | $9.10 | $9.48 | 125,885 | — | — |
| 2010-04-23 | $9.10 | $9.48 | 68,665 | — | — |
| 2010-04-22 | $9.03 | $9.41 | 90,122 | — | — |
| 2010-04-21 | $8.77 | $9.14 | 75,340 | — | — |
| 2010-04-20 | $8.60 | $8.96 | 54,359 | — | — |
| 2010-04-19 | $8.48 | $8.84 | 394,344 | — | — |
| 2010-04-16 | $8.46 | $8.82 | 61,989 | — | — |
| 2010-04-15 | $8.44 | $8.79 | 59,128 | — | — |
| 2010-04-14 | $8.36 | $8.71 | 66,280 | — | — |
| 2010-04-13 | $8.19 | $8.53 | 63,896 | — | — |
| 2010-04-12 | $8.16 | $8.50 | 68,665 | — | — |
| 2010-04-09 | $8.00 | $8.33 | 72,956 | — | — |
| 2010-04-08 | $8.18 | $8.52 | 49,114 | — | — |
| 2010-04-07 | $8.18 | $8.52 | 56,744 | — | — |
| 2010-04-06 | $8.22 | $8.56 | 119,209 | — | — |
| 2010-04-05 | $8.35 | $8.70 | 50,545 | — | — |
| 2010-04-01 | $8.27 | $8.61 | 91,076 | — | — |
| 2010-03-31 | $8.32 | $8.67 | 121,117 | — | — |
| 2010-03-30 | $8.21 | $8.55 | 92,983 | — | — |
| 2010-03-29 | $8.11 | $8.44 | 82,016 | — | — |
| 2010-03-26 | $7.94 | $8.27 | 49,114 | — | — |
| 2010-03-25 | $7.96 | $8.29 | 58,174 | — | — |
| 2010-03-24 | $8.12 | $8.46 | 95,367 | — | — |
| 2010-03-23 | $8.18 | $8.52 | 93,937 | — | — |
| 2010-03-22 | $8.07 | $8.40 | 110,626 | — | — |
| 2010-03-19 | $7.46 | $7.77 | 599,384 | — | — |
| 2010-03-18 | $7.85 | $8.18 | 61,989 | — | — |
| 2010-03-17 | $7.97 | $8.30 | 69,141 | — | — |
| 2010-03-16 | $8.10 | $8.43 | 44,346 | — | — |
| 2010-03-15 | $8.10 | $8.44 | 55,790 | — | — |
| 2010-03-12 | $8.17 | $8.51 | 182,152 | — | — |
| 2010-03-11 | $8.13 | $8.47 | 163,078 | — | — |
| 2010-03-10 | $8.21 | $8.55 | 204,086 | — | — |
| 2010-03-09 | $8.22 | $8.56 | 277,042 | — | — |
| 2010-03-08 | $8.15 | $8.49 | 118,732 | — | — |
| 2010-03-05 | $8.17 | $8.51 | 145,912 | — | — |
| 2010-03-04 | $8.16 | $8.50 | 95,844 | — | — |
| 2010-03-03 | $8.08 | $8.42 | 128,746 | — | — |
| 2010-03-02 | $8.18 | $8.52 | 143,051 | — | — |
| 2010-03-01 | $8.16 | $8.50 | 167,370 | — | — |
| 2010-02-26 | $7.78 | $8.10 | 198,364 | — | — |
| 2010-02-25 | $7.69 | $8.01 | 97,275 | — | — |
| 2010-02-24 | $7.42 | $7.73 | 50,545 | — | — |
| 2010-02-23 | $7.35 | $7.66 | 51,498 | — | — |
| 2010-02-22 | $7.42 | $7.73 | 47,684 | — | — |
| 2010-02-19 | $7.32 | $7.62 | 184,536 | — | — |
| 2010-02-18 | $7.24 | $7.54 | 499,725 | — | — |
| 2010-02-17 | $7.20 | $7.50 | 228,882 | — | — |
| 2010-02-16 | $7.11 | $7.41 | 27,180 | — | — |
| 2010-02-12 | $7.08 | $7.38 | 44,823 | — | — |
| 2010-02-11 | $7.09 | $7.38 | 400,543 | — | — |
| 2010-02-10 | $6.91 | $7.20 | 170,231 | — | — |
| 2010-02-09 | $6.94 | $7.22 | 59,605 | — | — |
| 2010-02-08 | $6.94 | $7.23 | 106,812 | — | — |
| 2010-02-05 | $6.96 | $7.25 | 102,043 | — | — |
| 2010-02-04 | $7.00 | $7.29 | 24,319 | — | — |
| 2010-02-03 | $7.16 | $7.46 | 147,343 | — | — |
| 2010-02-02 | $7.11 | $7.41 | 70,095 | — | — |
| 2010-02-01 | $7.09 | $7.38 | 27,180 | — | — |
| 2010-01-29 | $7.08 | $7.37 | 87,261 | — | — |
| 2010-01-28 | $7.20 | $7.50 | 59,605 | — | — |
| 2010-01-27 | $7.25 | $7.55 | 167,847 | — | — |
| 2010-01-26 | $7.24 | $7.54 | 187,874 | — | — |
| 2010-01-25 | $7.33 | $7.63 | 131,130 | — | — |
| 2010-01-22 | $7.40 | $7.71 | 230,312 | — | — |
| 2010-01-21 | $7.51 | $7.82 | 278,950 | — | — |
| 2010-01-20 | $7.57 | $7.89 | 213,146 | — | — |
| 2010-01-19 | $7.62 | $7.94 | 132,561 | — | — |
| 2010-01-15 | $7.56 | $7.87 | 92,506 | — | — |
| 2010-01-14 | $7.74 | $8.07 | 27,180 | — | — |
| 2010-01-13 | $7.68 | $8.00 | 42,439 | — | — |
| 2010-01-12 | $7.62 | $7.94 | 258,923 | — | — |
| 2010-01-11 | $7.72 | $8.05 | 504,494 | — | — |
| 2010-01-08 | $7.59 | $7.91 | 430,584 | — | — |
| 2010-01-07 | $7.61 | $7.93 | 515,461 | — | — |
| 2010-01-06 | $7.64 | $7.96 | 1,022,339 | — | — |
| 2010-01-05 | $7.65 | $7.96 | 80,109 | — | — |
| 2010-01-04 | $7.59 | $7.90 | 144,005 | — | — |