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
- 1977-06-17 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 | $8.12 | $12.92 | 114,763 | — | — |
| 2010-12-30 | $8.38 | $13.34 | 109,425 | — | — |
| 2010-12-29 | $8.41 | $13.38 | 126,773 | — | — |
| 2010-12-28 | $8.64 | $13.75 | 266,890 | — | — |
| 2010-12-27 | $8.61 | $13.70 | 216,181 | — | — |
| 2010-12-23 | $8.64 | $13.75 | 138,783 | — | — |
| 2010-12-22 | $8.65 | $13.77 | 144,121 | — | — |
| 2010-12-21 | $8.74 | $13.91 | 224,188 | — | — |
| 2010-12-20 | $8.62 | $13.73 | 580,486 | — | — |
| 2010-12-17 | $8.94 | $14.22 | 724,607 | — | — |
| 2010-12-16 | $8.60 | $13.69 | 252,211 | — | — |
| 2010-12-15 | $8.31 | $13.22 | 336,282 | — | — |
| 2010-12-14 | $8.15 | $12.97 | 369,643 | — | — |
| 2010-12-13 | $7.84 | $12.47 | 505,757 | — | — |
| 2010-12-10 | $8.04 | $12.80 | 210,843 | — | — |
| 2010-12-09 | $7.84 | $12.48 | 233,529 | — | — |
| 2010-12-08 | $7.77 | $12.37 | 153,462 | — | — |
| 2010-12-07 | $7.80 | $12.41 | 280,235 | — | — |
| 2010-12-06 | $7.61 | $12.11 | 257,549 | — | — |
| 2010-12-03 | $7.62 | $12.12 | 316,265 | — | — |
| 2010-12-02 | $7.38 | $11.74 | 162,803 | — | — |
| 2010-12-01 | $7.18 | $11.42 | 336,282 | — | — |
| 2010-11-30 | $6.94 | $11.05 | 345,623 | — | — |
| 2010-11-29 | $7.05 | $11.23 | 281,569 | — | — |
| 2010-11-26 | $7.24 | $11.45 | 57,381 | — | — |
| 2010-11-24 | $7.32 | $11.59 | 222,853 | — | — |
| 2010-11-23 | $7.02 | $11.11 | 549,794 | — | — |
| 2010-11-22 | $7.38 | $11.69 | 274,897 | — | — |
| 2010-11-19 | $7.46 | $11.82 | 218,850 | — | — |
| 2010-11-18 | $7.34 | $11.62 | 201,502 | — | — |
| 2010-11-17 | $7.17 | $11.34 | 273,563 | — | — |
| 2010-11-16 | $6.96 | $11.02 | 436,366 | — | — |
| 2010-11-15 | $7.27 | $11.50 | 405,673 | — | — |
| 2010-11-12 | $7.38 | $11.69 | 333,613 | — | — |
| 2010-11-11 | $7.72 | $12.22 | 233,529 | — | — |
| 2010-11-10 | $7.82 | $12.38 | 186,823 | — | — |
| 2010-11-09 | $7.48 | $11.83 | 357,633 | — | — |
| 2010-11-08 | $7.81 | $12.36 | 467,058 | — | — |
| 2010-11-05 | $7.90 | $12.50 | 493,747 | — | — |
| 2010-11-04 | $8.42 | $13.33 | 556,466 | — | — |
| 2010-11-03 | $7.60 | $12.03 | 132,111 | — | — |
| 2010-11-02 | $7.53 | $11.92 | 701,921 | — | — |
| 2010-11-01 | $7.15 | $11.32 | 321,603 | — | — |
| 2010-10-29 | $7.44 | $11.77 | 316,265 | — | — |
| 2010-10-28 | $7.41 | $11.73 | 213,512 | — | — |
| 2010-10-27 | $7.54 | $11.94 | 436,366 | — | — |
| 2010-10-26 | $7.60 | $12.04 | 186,823 | — | — |
| 2010-10-25 | $7.62 | $12.07 | 138,783 | — | — |
| 2010-10-22 | $7.74 | $12.24 | 105,422 | — | — |
| 2010-10-21 | $7.78 | $12.31 | 661,888 | — | — |
| 2010-10-20 | $8.18 | $12.95 | 344,288 | — | — |
| 2010-10-19 | $7.82 | $12.38 | 469,727 | — | — |
| 2010-10-18 | $7.87 | $12.46 | 189,492 | — | — |
| 2010-10-15 | $7.65 | $12.11 | 394,998 | — | — |
| 2010-10-14 | $7.51 | $11.89 | 314,930 | — | — |
| 2010-10-13 | $7.40 | $11.71 | 381,653 | — | — |
| 2010-10-12 | $7.13 | $11.29 | 672,563 | — | — |
| 2010-10-11 | $7.04 | $11.14 | 134,780 | — | — |
| 2010-10-08 | $7.03 | $11.13 | 248,208 | — | — |
| 2010-10-07 | $6.86 | $10.87 | 194,830 | — | — |
| 2010-10-06 | $6.77 | $10.71 | 500,419 | — | — |
| 2010-10-05 | $6.59 | $10.44 | 320,268 | — | — |
| 2010-10-04 | $6.52 | $10.32 | 209,509 | — | — |
| 2010-10-01 | $6.62 | $10.49 | 314,930 | — | — |
| 2010-09-30 | $6.55 | $10.37 | 385,656 | — | — |
| 2010-09-29 | $6.64 | $10.51 | 521,770 | — | — |
| 2010-09-28 | $6.79 | $10.75 | 433,697 | — | — |
| 2010-09-27 | $6.93 | $10.97 | 352,295 | — | — |
| 2010-09-24 | $7.12 | $11.28 | 332,278 | — | — |
| 2010-09-23 | $6.48 | $10.26 | 320,268 | — | — |
| 2010-09-22 | $6.80 | $10.77 | 132,111 | — | — |
| 2010-09-21 | $7.01 | $11.10 | 157,465 | — | — |
| 2010-09-20 | $7.15 | $11.32 | 280,235 | — | — |
| 2010-09-17 | $6.93 | $10.97 | 435,031 | — | — |
| 2010-09-16 | $6.78 | $10.73 | 324,272 | — | — |
| 2010-09-15 | $6.87 | $10.88 | 289,576 | — | — |
| 2010-09-14 | $6.91 | $10.94 | 397,666 | — | — |
| 2010-09-13 | $6.96 | $11.02 | 321,603 | — | — |
| 2010-09-10 | $6.52 | $10.32 | 212,178 | — | — |
| 2010-09-09 | $6.72 | $10.65 | 166,806 | — | — |
| 2010-09-08 | $6.77 | $10.72 | 266,890 | — | — |
| 2010-09-07 | $6.48 | $10.26 | 368,309 | — | — |
| 2010-09-03 | $6.78 | $10.74 | 297,583 | — | — |
| 2010-09-02 | $6.58 | $10.42 | 309,593 | — | — |
| 2010-09-01 | $6.43 | $10.18 | 485,740 | — | — |
| 2010-08-31 | $5.81 | $9.20 | 926,109 | — | — |
| 2010-08-30 | $5.78 | $9.15 | 403,004 | — | — |
| 2010-08-27 | $6.15 | $9.67 | 217,516 | — | — |
| 2010-08-26 | $5.83 | $9.17 | 184,154 | — | — |
| 2010-08-25 | $6.00 | $9.44 | 265,556 | — | — |
| 2010-08-24 | $5.93 | $9.32 | 250,877 | — | — |
| 2010-08-23 | $6.08 | $9.57 | 300,252 | — | — |
| 2010-08-20 | $6.41 | $10.09 | 268,225 | — | — |
| 2010-08-19 | $6.38 | $10.04 | 318,934 | — | — |
| 2010-08-18 | $6.88 | $10.83 | 357,633 | — | — |
| 2010-08-17 | $6.86 | $10.79 | 320,268 | — | — |
| 2010-08-16 | $6.56 | $10.32 | 220,184 | — | — |
| 2010-08-13 | $6.37 | $10.02 | 268,225 | — | — |
| 2010-08-12 | $6.54 | $10.29 | 407,008 | — | — |
| 2010-08-11 | $6.74 | $10.61 | 523,105 | — | — |
| 2010-08-10 | $7.30 | $11.48 | 400,335 | — | — |
| 2010-08-09 | $7.51 | $11.81 | 340,285 | — | — |
| 2010-08-06 | $7.49 | $11.78 | 1,052,882 | — | — |
| 2010-08-05 | $8.33 | $13.10 | 1,167,645 | — | — |
| 2010-08-04 | $6.83 | $10.74 | 309,593 | — | — |
| 2010-08-03 | $6.73 | $10.58 | 477,734 | — | — |
| 2010-08-02 | $6.89 | $10.83 | 424,355 | — | — |
| 2010-07-30 | $6.67 | $10.49 | 492,413 | — | — |
| 2010-07-29 | $6.68 | $10.50 | 345,623 | — | — |
| 2010-07-28 | $6.75 | $10.61 | 170,810 | — | — |
| 2010-07-27 | $7.02 | $11.04 | 396,332 | — | — |
| 2010-07-26 | $7.04 | $11.07 | 467,058 | — | — |
| 2010-07-23 | $6.74 | $10.60 | 523,105 | — | — |
| 2010-07-22 | $6.86 | $10.78 | 397,666 | — | — |
| 2010-07-21 | $6.41 | $10.08 | 524,439 | — | — |
| 2010-07-20 | $6.67 | $10.49 | 576,483 | — | — |
| 2010-07-19 | $6.66 | $10.48 | 982,156 | — | — |
| 2010-07-16 | $6.19 | $9.73 | 564,473 | — | — |
| 2010-07-15 | $6.57 | $10.34 | 445,707 | — | — |
| 2010-07-14 | $6.78 | $10.67 | 511,095 | — | — |
| 2010-07-13 | $6.97 | $10.96 | 591,162 | — | — |
| 2010-07-12 | $6.52 | $10.26 | 388,325 | — | — |
| 2010-07-09 | $6.75 | $10.61 | 441,703 | — | — |
| 2010-07-08 | $6.67 | $10.49 | 475,065 | — | — |
| 2010-07-07 | $6.50 | $10.22 | 523,105 | — | — |
| 2010-07-06 | $6.12 | $9.63 | 556,466 | — | — |
| 2010-07-02 | $6.25 | $9.83 | 356,298 | — | — |
| 2010-07-01 | $6.54 | $10.29 | 565,807 | — | — |
| 2010-06-30 | $6.65 | $10.46 | 523,105 | — | — |
| 2010-06-29 | $6.86 | $10.79 | 687,242 | — | — |
| 2010-06-28 | $7.36 | $11.58 | 358,967 | — | — |
| 2010-06-25 | $7.25 | $11.41 | 2,799,679 | — | — |
| 2010-06-24 | $7.23 | $11.37 | 443,038 | — | — |
| 2010-06-23 | $7.40 | $11.63 | 361,636 | — | — |
| 2010-06-22 | $7.55 | $11.87 | 679,236 | — | — |
| 2010-06-21 | $7.64 | $12.02 | 512,429 | — | — |
| 2010-06-18 | $7.46 | $11.73 | 713,931 | — | — |
| 2010-06-17 | $7.29 | $11.47 | 437,700 | — | — |
| 2010-06-16 | $7.10 | $11.17 | 330,944 | — | — |
| 2010-06-15 | $7.04 | $11.08 | 563,138 | — | — |
| 2010-06-14 | $6.78 | $10.67 | 875,400 | — | — |
| 2010-06-11 | $6.14 | $9.66 | 477,734 | — | — |
| 2010-06-10 | $5.96 | $9.37 | 394,998 | — | — |
| 2010-06-09 | $5.56 | $8.74 | 520,436 | — | — |
| 2010-06-08 | $5.33 | $8.38 | 575,148 | — | — |
| 2010-06-07 | $5.48 | $8.61 | 527,108 | — | — |
| 2010-06-04 | $5.93 | $9.33 | 571,145 | — | — |
| 2010-06-03 | $6.57 | $10.33 | 517,767 | — | — |
| 2010-06-02 | $6.46 | $10.17 | 876,734 | — | — |
| 2010-06-01 | $5.98 | $9.41 | 1,126,277 | — | — |
| 2010-05-28 | $6.34 | $9.97 | 1,087,578 | — | — |
| 2010-05-27 | $7.07 | $11.11 | 521,770 | — | — |
| 2010-05-26 | $6.59 | $10.30 | 704,590 | — | — |
| 2010-05-25 | $6.65 | $10.40 | 536,449 | — | — |
| 2010-05-24 | $6.67 | $10.43 | 386,991 | — | — |
| 2010-05-21 | $7.01 | $10.96 | 580,486 | — | — |
| 2010-05-20 | $6.85 | $10.71 | 657,884 | — | — |
| 2010-05-19 | $7.62 | $11.92 | 659,219 | — | — |
| 2010-05-18 | $7.79 | $12.18 | 924,775 | — | — |
| 2010-05-17 | $7.94 | $12.42 | 609,844 | — | — |
| 2010-05-14 | $7.82 | $12.23 | 603,172 | — | — |
| 2010-05-13 | $7.85 | $12.27 | 540,453 | — | — |
| 2010-05-12 | $7.86 | $12.30 | 716,600 | — | — |
| 2010-05-11 | $7.28 | $11.38 | 1,187,662 | — | — |
| 2010-05-10 | $6.81 | $10.65 | 631,195 | — | — |
| 2010-05-07 | $6.12 | $9.57 | 999,504 | — | — |
| 2010-05-06 | $5.88 | $9.19 | 798,002 | — | — |
| 2010-05-05 | $6.24 | $9.76 | 285,573 | — | — |
| 2010-05-04 | $6.35 | $9.92 | 332,278 | — | — |
| 2010-05-03 | $6.81 | $10.65 | 436,366 | — | — |
| 2010-04-30 | $6.52 | $10.19 | 848,711 | — | — |
| 2010-04-29 | $7.20 | $11.26 | 302,920 | — | — |
| 2010-04-28 | $6.82 | $10.67 | 368,309 | — | — |
| 2010-04-27 | $6.65 | $10.40 | 617,851 | — | — |
| 2010-04-26 | $6.68 | $10.44 | 487,075 | — | — |
| 2010-04-23 | $6.81 | $10.65 | 188,158 | — | — |
| 2010-04-22 | $6.49 | $10.15 | 572,480 | — | — |
| 2010-04-21 | $6.41 | $10.03 | 325,606 | — | — |
| 2010-04-20 | $6.41 | $10.02 | 273,563 | — | — |
| 2010-04-19 | $6.16 | $9.63 | 361,636 | — | — |
| 2010-04-16 | $6.28 | $9.81 | 517,767 | — | — |
| 2010-04-15 | $6.37 | $9.96 | 541,787 | — | — |
| 2010-04-14 | $6.37 | $9.96 | 489,744 | — | — |
| 2010-04-13 | $6.11 | $9.55 | 576,483 | — | — |
| 2010-04-12 | $5.95 | $9.30 | 350,961 | — | — |
| 2010-04-09 | $6.07 | $9.49 | 282,904 | — | — |
| 2010-04-08 | $6.03 | $9.42 | 342,954 | — | — |
| 2010-04-07 | $6.06 | $9.48 | 529,777 | — | — |
| 2010-04-06 | $6.15 | $9.61 | 604,506 | — | — |
| 2010-04-05 | $6.17 | $9.65 | 779,320 | — | — |
| 2010-04-01 | $5.56 | $8.70 | 475,065 | — | — |
| 2010-03-31 | $5.56 | $8.69 | 591,162 | — | — |
| 2010-03-30 | $5.60 | $8.76 | 799,336 | — | — |
| 2010-03-29 | $5.81 | $9.09 | 525,774 | — | — |
| 2010-03-26 | $6.06 | $9.48 | 277,566 | — | — |
| 2010-03-25 | $6.07 | $9.49 | 385,656 | — | — |
| 2010-03-24 | $6.26 | $9.78 | 250,877 | — | — |
| 2010-03-23 | $6.43 | $10.06 | 425,690 | — | — |
| 2010-03-22 | $6.29 | $9.84 | 400,335 | — | — |
| 2010-03-19 | $6.11 | $9.55 | 776,651 | — | — |
| 2010-03-18 | $6.04 | $9.44 | 340,285 | — | — |
| 2010-03-17 | $6.10 | $9.54 | 708,594 | — | — |
| 2010-03-16 | $5.93 | $9.27 | 1,016,852 | — | — |
| 2010-03-15 | $5.90 | $9.22 | 645,874 | — | — |
| 2010-03-12 | $5.72 | $8.94 | 337,616 | — | — |
| 2010-03-11 | $5.73 | $8.95 | 400,335 | — | — |
| 2010-03-10 | $5.74 | $8.97 | 910,096 | — | — |
| 2010-03-09 | $5.58 | $8.73 | 1,086,243 | — | — |
| 2010-03-08 | $5.13 | $8.03 | 668,560 | — | — |
| 2010-03-05 | $5.07 | $7.93 | 1,405,177 | — | — |
| 2010-03-04 | $4.89 | $7.65 | 1,058,220 | — | — |
| 2010-03-03 | $4.19 | $6.56 | 1,721,442 | — | — |
| 2010-03-02 | $3.72 | $5.81 | 1,014,183 | — | — |
| 2010-03-01 | $3.68 | $5.75 | 631,195 | — | — |
| 2010-02-26 | $3.51 | $5.48 | 225,522 | — | — |
| 2010-02-25 | $3.62 | $5.65 | 133,445 | — | — |
| 2010-02-24 | $3.73 | $5.77 | 198,833 | — | — |
| 2010-02-23 | $3.61 | $5.58 | 150,793 | — | — |
| 2010-02-22 | $3.75 | $5.80 | 160,134 | — | — |
| 2010-02-19 | $3.75 | $5.80 | 376,315 | — | — |
| 2010-02-18 | $3.74 | $5.79 | 252,211 | — | — |
| 2010-02-17 | $3.76 | $5.82 | 241,536 | — | — |
| 2010-02-16 | $3.70 | $5.72 | 222,853 | — | — |
| 2010-02-12 | $3.66 | $5.66 | 185,489 | — | — |
| 2010-02-11 | $3.68 | $5.69 | 214,847 | — | — |
| 2010-02-10 | $3.62 | $5.60 | 362,971 | — | — |
| 2010-02-09 | $3.58 | $5.54 | 473,730 | — | — |
| 2010-02-08 | $3.39 | $5.24 | 376,315 | — | — |
| 2010-02-05 | $3.54 | $5.47 | 273,563 | — | — |
| 2010-02-04 | $3.51 | $5.43 | 216,181 | — | — |
| 2010-02-03 | $3.76 | $5.81 | 428,359 | — | — |
| 2010-02-02 | $3.84 | $5.94 | 216,181 | — | — |
| 2010-02-01 | $3.88 | $6.00 | 468,392 | — | — |
| 2010-01-29 | $4.03 | $6.24 | 216,181 | — | — |
| 2010-01-28 | $4.02 | $6.22 | 233,529 | — | — |
| 2010-01-27 | $4.08 | $6.31 | 180,151 | — | — |
| 2010-01-26 | $4.09 | $6.33 | 216,181 | — | — |
| 2010-01-25 | $4.10 | $6.34 | 222,853 | — | — |
| 2010-01-22 | $4.10 | $6.35 | 248,208 | — | — |
| 2010-01-21 | $4.17 | $6.45 | 569,811 | — | — |
| 2010-01-20 | $4.28 | $6.62 | 326,941 | — | — |
| 2010-01-19 | $4.44 | $6.88 | 260,218 | — | — |
| 2010-01-15 | $4.32 | $6.69 | 377,650 | — | — |
| 2010-01-14 | $4.33 | $6.70 | 337,616 | — | — |
| 2010-01-13 | $4.17 | $6.45 | 314,930 | — | — |
| 2010-01-12 | $4.05 | $6.27 | 377,650 | — | — |
| 2010-01-11 | $4.06 | $6.29 | 278,900 | — | — |
| 2010-01-08 | $4.06 | $6.29 | 258,884 | — | — |
| 2010-01-07 | $4.03 | $6.24 | 264,221 | — | — |
| 2010-01-06 | $3.97 | $6.14 | 400,335 | — | — |
| 2010-01-05 | $3.98 | $6.15 | 457,717 | — | — |
| 2010-01-04 | $3.96 | $6.13 | 272,228 | — | — |