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
- 1989-08-23 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 | $10.26 | $10.26 | 342,314 | — | — |
| 2010-12-30 | $10.48 | $10.48 | 181,954 | — | — |
| 2010-12-29 | $10.46 | $10.46 | 229,543 | — | — |
| 2010-12-28 | $10.49 | $10.49 | 256,736 | — | — |
| 2010-12-27 | $10.48 | $10.48 | 286,328 | — | — |
| 2010-12-23 | $10.47 | $10.47 | 337,516 | — | — |
| 2010-12-22 | $10.40 | $10.40 | 513,072 | — | — |
| 2010-12-21 | $10.28 | $10.28 | 466,283 | — | — |
| 2010-12-20 | $10.27 | $10.27 | 293,127 | — | — |
| 2010-12-17 | $10.40 | $10.40 | 1,028,143 | — | — |
| 2010-12-16 | $10.31 | $10.31 | 618,245 | — | — |
| 2010-12-15 | $10.34 | $10.34 | 650,637 | — | — |
| 2010-12-14 | $9.99 | $9.99 | 290,727 | — | — |
| 2010-12-13 | $9.90 | $9.90 | 531,867 | — | — |
| 2010-12-10 | $9.92 | $9.92 | 236,341 | — | — |
| 2010-12-09 | $9.75 | $9.75 | 337,116 | — | — |
| 2010-12-08 | $9.70 | $9.70 | 343,514 | — | — |
| 2010-12-07 | $9.66 | $9.66 | 306,723 | — | — |
| 2010-12-06 | $9.53 | $9.53 | 220,745 | — | — |
| 2010-12-03 | $9.49 | $9.49 | 303,124 | — | — |
| 2010-12-02 | $9.58 | $9.58 | 277,931 | — | — |
| 2010-12-01 | $9.60 | $9.60 | 569,458 | — | — |
| 2010-11-30 | $9.29 | $9.29 | 529,468 | — | — |
| 2010-11-29 | $9.39 | $9.39 | 144,764 | — | — |
| 2010-11-26 | $9.32 | $9.32 | 46,788 | — | — |
| 2010-11-24 | $9.40 | $9.40 | 212,347 | — | — |
| 2010-11-23 | $9.13 | $9.13 | 205,549 | — | — |
| 2010-11-22 | $9.08 | $9.08 | 158,360 | — | — |
| 2010-11-19 | $9.03 | $9.03 | 313,522 | — | — |
| 2010-11-18 | $8.97 | $8.97 | 301,125 | — | — |
| 2010-11-17 | $8.61 | $8.61 | 287,528 | — | — |
| 2010-11-16 | $8.77 | $8.77 | 237,141 | — | — |
| 2010-11-15 | $9.03 | $9.03 | 121,969 | — | — |
| 2010-11-12 | $8.99 | $8.99 | 161,560 | — | — |
| 2010-11-11 | $9.12 | $9.12 | 142,764 | — | — |
| 2010-11-10 | $9.23 | $9.23 | 297,526 | — | — |
| 2010-11-09 | $8.95 | $8.95 | 310,722 | — | — |
| 2010-11-08 | $9.10 | $9.10 | 192,352 | — | — |
| 2010-11-05 | $9.12 | $9.12 | 239,940 | — | — |
| 2010-11-04 | $9.09 | $9.09 | 503,474 | — | — |
| 2010-11-03 | $8.82 | $8.82 | 339,115 | — | — |
| 2010-11-02 | $8.74 | $8.74 | 353,512 | — | — |
| 2010-11-01 | $8.36 | $8.36 | 318,320 | — | — |
| 2010-10-29 | $8.36 | $8.36 | 254,736 | — | — |
| 2010-10-28 | $8.48 | $8.48 | 174,356 | — | — |
| 2010-10-27 | $8.47 | $8.47 | 275,931 | — | — |
| 2010-10-26 | $8.60 | $8.60 | 203,549 | — | — |
| 2010-10-25 | $8.63 | $8.63 | 610,247 | — | — |
| 2010-10-22 | $8.64 | $8.64 | 139,565 | — | — |
| 2010-10-21 | $8.59 | $8.59 | 353,512 | — | — |
| 2010-10-20 | $8.69 | $8.69 | 192,352 | — | — |
| 2010-10-19 | $8.59 | $8.59 | 353,512 | — | — |
| 2010-10-18 | $9.05 | $9.05 | 193,552 | — | — |
| 2010-10-15 | $8.89 | $8.89 | 372,707 | — | — |
| 2010-10-14 | $8.98 | $8.98 | 555,861 | — | — |
| 2010-10-13 | $8.83 | $8.83 | 453,886 | — | — |
| 2010-10-12 | $8.58 | $8.58 | 152,362 | — | — |
| 2010-10-11 | $8.65 | $8.65 | 474,681 | — | — |
| 2010-10-08 | $8.50 | $8.50 | 170,757 | — | — |
| 2010-10-07 | $8.41 | $8.41 | 227,143 | — | — |
| 2010-10-06 | $8.43 | $8.43 | 284,329 | — | — |
| 2010-10-05 | $8.50 | $8.50 | 358,310 | — | — |
| 2010-10-04 | $8.29 | $8.29 | 321,520 | — | — |
| 2010-10-01 | $8.17 | $8.17 | 607,848 | — | — |
| 2010-09-30 | $8.46 | $8.46 | 358,310 | — | — |
| 2010-09-29 | $8.56 | $8.56 | 336,316 | — | — |
| 2010-09-28 | $8.67 | $8.67 | 440,290 | — | — |
| 2010-09-27 | $8.46 | $8.46 | 303,924 | — | — |
| 2010-09-24 | $8.32 | $8.32 | 459,485 | — | — |
| 2010-09-23 | $8.06 | $8.06 | 806,598 | — | — |
| 2010-09-22 | $8.10 | $8.10 | 436,691 | — | — |
| 2010-09-21 | $8.13 | $8.13 | 605,849 | — | — |
| 2010-09-20 | $8.21 | $8.21 | 449,088 | — | — |
| 2010-09-17 | $7.97 | $7.97 | 557,461 | — | — |
| 2010-09-16 | $7.76 | $7.76 | 573,057 | — | — |
| 2010-09-15 | $7.85 | $7.85 | 243,939 | — | — |
| 2010-09-14 | $7.93 | $7.93 | 196,351 | — | — |
| 2010-09-13 | $7.97 | $7.97 | 293,927 | — | — |
| 2010-09-10 | $7.79 | $7.79 | 207,548 | — | — |
| 2010-09-09 | $7.78 | $7.78 | 247,938 | — | — |
| 2010-09-08 | $8.00 | $8.00 | 355,511 | — | — |
| 2010-09-07 | $7.85 | $7.85 | 461,485 | — | — |
| 2010-09-03 | $7.94 | $7.94 | 330,717 | — | — |
| 2010-09-02 | $7.68 | $7.68 | 2,642,939 | — | — |
| 2010-09-01 | $7.71 | $7.71 | 838,590 | — | — |
| 2010-08-31 | $7.31 | $7.31 | 657,436 | — | — |
| 2010-08-30 | $7.15 | $7.15 | 325,919 | — | — |
| 2010-08-27 | $7.37 | $7.37 | 352,312 | — | — |
| 2010-08-26 | $7.16 | $7.16 | 237,141 | — | — |
| 2010-08-25 | $7.25 | $7.25 | 335,116 | — | — |
| 2010-08-24 | $7.01 | $7.01 | 177,156 | — | — |
| 2010-08-23 | $7.14 | $7.14 | 309,523 | — | — |
| 2010-08-20 | $7.09 | $7.09 | 332,717 | — | — |
| 2010-08-19 | $6.94 | $6.94 | 329,918 | — | — |
| 2010-08-18 | $7.04 | $7.04 | 211,147 | — | — |
| 2010-08-17 | $7.07 | $7.07 | 204,349 | — | — |
| 2010-08-16 | $6.95 | $6.95 | 175,956 | — | — |
| 2010-08-13 | $6.88 | $6.88 | 340,715 | — | — |
| 2010-08-12 | $6.89 | $6.89 | 251,937 | — | — |
| 2010-08-11 | $6.88 | $6.88 | 476,681 | — | — |
| 2010-08-10 | $7.07 | $7.07 | 350,312 | — | — |
| 2010-08-09 | $7.32 | $7.32 | 345,914 | — | — |
| 2010-08-06 | $7.15 | $7.15 | 364,709 | — | — |
| 2010-08-05 | $7.28 | $7.28 | 168,758 | — | — |
| 2010-08-04 | $7.48 | $7.48 | 167,558 | — | — |
| 2010-08-03 | $7.36 | $7.36 | 177,556 | — | — |
| 2010-08-02 | $7.43 | $7.43 | 392,702 | — | — |
| 2010-07-30 | $7.47 | $7.47 | 700,225 | — | — |
| 2010-07-29 | $7.22 | $7.22 | 222,744 | — | — |
| 2010-07-28 | $7.31 | $7.31 | 335,916 | — | — |
| 2010-07-27 | $7.33 | $7.33 | 439,890 | — | — |
| 2010-07-26 | $7.29 | $7.29 | 413,097 | — | — |
| 2010-07-23 | $7.08 | $7.08 | 461,485 | — | — |
| 2010-07-22 | $6.90 | $6.90 | 944,964 | — | — |
| 2010-07-21 | $6.65 | $6.65 | 386,703 | — | — |
| 2010-07-20 | $6.74 | $6.74 | 337,916 | — | — |
| 2010-07-19 | $6.44 | $6.44 | 239,540 | — | — |
| 2010-07-16 | $6.38 | $6.38 | 312,322 | — | — |
| 2010-07-15 | $6.62 | $6.62 | 141,565 | — | — |
| 2010-07-14 | $6.77 | $6.77 | 143,564 | — | — |
| 2010-07-13 | $6.81 | $6.81 | 239,540 | — | — |
| 2010-07-12 | $6.57 | $6.57 | 90,377 | — | — |
| 2010-07-09 | $6.70 | $6.70 | 315,921 | — | — |
| 2010-07-08 | $6.60 | $6.60 | 227,543 | — | — |
| 2010-07-07 | $6.57 | $6.57 | 233,542 | — | — |
| 2010-07-06 | $6.35 | $6.35 | 267,133 | — | — |
| 2010-07-02 | $6.42 | $6.42 | 170,357 | — | — |
| 2010-07-01 | $6.44 | $6.44 | 554,261 | — | — |
| 2010-06-30 | $6.51 | $6.51 | 267,533 | — | — |
| 2010-06-29 | $6.65 | $6.65 | 437,890 | — | — |
| 2010-06-28 | $6.92 | $6.92 | 217,945 | — | — |
| 2010-06-25 | $6.87 | $6.87 | 1,464,434 | — | — |
| 2010-06-24 | $6.63 | $6.63 | 139,565 | — | — |
| 2010-06-23 | $6.69 | $6.69 | 154,761 | — | — |
| 2010-06-22 | $6.71 | $6.71 | 314,321 | — | — |
| 2010-06-21 | $6.72 | $6.72 | 321,520 | — | — |
| 2010-06-18 | $6.58 | $6.58 | 439,890 | — | — |
| 2010-06-17 | $6.63 | $6.63 | 103,174 | — | — |
| 2010-06-16 | $6.64 | $6.64 | 163,959 | — | — |
| 2010-06-15 | $6.71 | $6.71 | 431,092 | — | — |
| 2010-06-14 | $6.47 | $6.47 | 269,933 | — | — |
| 2010-06-11 | $6.47 | $6.47 | 334,716 | — | — |
| 2010-06-10 | $6.38 | $6.38 | 322,319 | — | — |
| 2010-06-09 | $6.31 | $6.31 | 612,647 | — | — |
| 2010-06-08 | $6.38 | $6.38 | 497,476 | — | — |
| 2010-06-07 | $6.27 | $6.27 | 551,062 | — | — |
| 2010-06-04 | $6.58 | $6.58 | 444,289 | — | — |
| 2010-06-03 | $6.89 | $6.89 | 679,030 | — | — |
| 2010-06-02 | $6.77 | $6.77 | 837,391 | — | — |
| 2010-06-01 | $6.53 | $6.53 | 493,477 | — | — |
| 2010-05-28 | $6.43 | $6.43 | 258,335 | — | — |
| 2010-05-27 | $6.53 | $6.53 | 357,910 | — | — |
| 2010-05-26 | $6.30 | $6.30 | 552,262 | — | — |
| 2010-05-25 | $6.02 | $6.02 | 381,105 | — | — |
| 2010-05-24 | $6.17 | $6.17 | 121,570 | — | — |
| 2010-05-21 | $6.29 | $6.29 | 377,506 | — | — |
| 2010-05-20 | $6.17 | $6.17 | 307,123 | — | — |
| 2010-05-19 | $6.60 | $6.60 | 187,553 | — | — |
| 2010-05-18 | $6.57 | $6.57 | 212,347 | — | — |
| 2010-05-17 | $6.69 | $6.69 | 293,927 | — | — |
| 2010-05-14 | $6.68 | $6.68 | 553,462 | — | — |
| 2010-05-13 | $6.80 | $6.80 | 307,923 | — | — |
| 2010-05-12 | $6.73 | $6.73 | 217,945 | — | — |
| 2010-05-11 | $6.47 | $6.47 | 109,173 | — | — |
| 2010-05-10 | $6.34 | $6.34 | 299,525 | — | — |
| 2010-05-07 | $6.12 | $6.12 | 399,500 | — | — |
| 2010-05-06 | $6.25 | $6.25 | 295,126 | — | — |
| 2010-05-05 | $6.44 | $6.44 | 182,754 | — | — |
| 2010-05-04 | $6.56 | $6.56 | 275,131 | — | — |
| 2010-05-03 | $6.70 | $6.70 | 156,361 | — | — |
| 2010-04-30 | $6.59 | $6.59 | 240,340 | — | — |
| 2010-04-29 | $6.81 | $6.81 | 351,112 | — | — |
| 2010-04-28 | $6.58 | $6.58 | 115,971 | — | — |
| 2010-04-27 | $6.54 | $6.54 | 310,722 | — | — |
| 2010-04-26 | $6.64 | $6.64 | 167,558 | — | — |
| 2010-04-23 | $6.66 | $6.66 | 219,945 | — | — |
| 2010-04-22 | $6.65 | $6.65 | 171,557 | — | — |
| 2010-04-21 | $6.68 | $6.68 | 169,558 | — | — |
| 2010-04-20 | $6.56 | $6.56 | 181,555 | — | — |
| 2010-04-19 | $6.53 | $6.53 | 332,317 | — | — |
| 2010-04-16 | $6.48 | $6.48 | 550,262 | — | — |
| 2010-04-15 | $6.44 | $6.44 | 317,521 | — | — |
| 2010-04-14 | $6.46 | $6.46 | 264,734 | — | — |
| 2010-04-13 | $6.37 | $6.37 | 190,352 | — | — |
| 2010-04-12 | $6.24 | $6.24 | 231,942 | — | — |
| 2010-04-09 | $6.20 | $6.20 | 212,347 | — | — |
| 2010-04-08 | $6.27 | $6.27 | 123,569 | — | — |
| 2010-04-07 | $6.31 | $6.31 | 358,310 | — | — |
| 2010-04-06 | $6.41 | $6.41 | 209,947 | — | — |
| 2010-04-05 | $6.35 | $6.35 | 363,909 | — | — |
| 2010-04-01 | $6.25 | $6.25 | 277,931 | — | — |
| 2010-03-31 | $6.28 | $6.28 | 405,898 | — | — |
| 2010-03-30 | $6.33 | $6.33 | 509,473 | — | — |
| 2010-03-29 | $6.48 | $6.48 | 468,283 | — | — |
| 2010-03-26 | $6.33 | $6.33 | 262,734 | — | — |
| 2010-03-25 | $6.38 | $6.38 | 318,720 | — | — |
| 2010-03-24 | $6.20 | $6.20 | 161,560 | — | — |
| 2010-03-23 | $6.30 | $6.30 | 162,759 | — | — |
| 2010-03-22 | $6.21 | $6.21 | 284,329 | — | — |
| 2010-03-19 | $6.09 | $6.09 | 865,783 | — | — |
| 2010-03-18 | $6.21 | $6.21 | 190,352 | — | — |
| 2010-03-17 | $6.16 | $6.16 | 267,533 | — | — |
| 2010-03-16 | $6.13 | $6.13 | 326,718 | — | — |
| 2010-03-15 | $6.23 | $6.23 | 211,547 | — | — |
| 2010-03-12 | $6.28 | $6.28 | 457,486 | — | — |
| 2010-03-11 | $6.43 | $6.43 | 399,100 | — | — |
| 2010-03-10 | $6.56 | $6.56 | 484,679 | — | — |
| 2010-03-09 | $6.55 | $6.55 | 550,662 | — | — |
| 2010-03-08 | $6.40 | $6.40 | 139,165 | — | — |
| 2010-03-05 | $6.38 | $6.38 | 324,719 | — | — |
| 2010-03-04 | $6.27 | $6.27 | 99,575 | — | — |
| 2010-03-03 | $6.26 | $6.26 | 462,284 | — | — |
| 2010-03-02 | $6.24 | $6.24 | 546,263 | — | — |
| 2010-03-01 | $6.17 | $6.17 | 624,644 | — | — |
| 2010-02-26 | $6.06 | $6.06 | 932,167 | — | — |
| 2010-02-25 | $6.10 | $6.10 | 366,708 | — | — |
| 2010-02-24 | $6.02 | $6.02 | 231,942 | — | — |
| 2010-02-23 | $5.91 | $5.91 | 352,312 | — | — |
| 2010-02-22 | $5.83 | $5.83 | 135,566 | — | — |
| 2010-02-19 | $5.77 | $5.77 | 172,357 | — | — |
| 2010-02-18 | $5.81 | $5.81 | 209,148 | — | — |
| 2010-02-17 | $5.78 | $5.78 | 215,146 | — | — |
| 2010-02-16 | $5.69 | $5.69 | 211,947 | — | — |
| 2010-02-12 | $5.62 | $5.62 | 173,557 | — | — |
| 2010-02-11 | $5.57 | $5.57 | 232,742 | — | — |
| 2010-02-10 | $5.39 | $5.39 | 206,748 | — | — |
| 2010-02-09 | $5.32 | $5.32 | 118,770 | — | — |
| 2010-02-08 | $5.26 | $5.26 | 179,955 | — | — |
| 2010-02-05 | $5.28 | $5.28 | 210,747 | — | — |
| 2010-02-04 | $5.22 | $5.22 | 238,340 | — | — |
| 2010-02-03 | $5.40 | $5.40 | 207,548 | — | — |
| 2010-02-02 | $5.40 | $5.40 | 201,550 | — | — |
| 2010-02-01 | $5.39 | $5.39 | 268,333 | — | — |
| 2010-01-29 | $5.31 | $5.31 | 236,341 | — | — |
| 2010-01-28 | $5.39 | $5.39 | 211,547 | — | — |
| 2010-01-27 | $5.60 | $5.60 | 119,170 | — | — |
| 2010-01-26 | $5.51 | $5.51 | 261,535 | — | — |
| 2010-01-25 | $5.52 | $5.52 | 315,121 | — | — |
| 2010-01-22 | $5.64 | $5.64 | 293,527 | — | — |
| 2010-01-21 | $5.78 | $5.78 | 413,896 | — | — |
| 2010-01-20 | $5.88 | $5.88 | 223,144 | — | — |
| 2010-01-19 | $5.99 | $5.99 | 241,939 | — | — |
| 2010-01-15 | $5.92 | $5.92 | 313,922 | — | — |
| 2010-01-14 | $6.06 | $6.06 | 140,365 | — | — |
| 2010-01-13 | $6.04 | $6.04 | 110,772 | — | — |
| 2010-01-12 | $5.97 | $5.97 | 139,965 | — | — |
| 2010-01-11 | $5.98 | $5.98 | 252,337 | — | — |
| 2010-01-08 | $5.94 | $5.94 | 194,751 | — | — |
| 2010-01-07 | $5.92 | $5.92 | 174,356 | — | — |
| 2010-01-06 | $5.86 | $5.86 | 259,135 | — | — |
| 2010-01-05 | $5.92 | $5.92 | 316,721 | — | — |
| 2010-01-04 | $6.09 | $6.09 | 246,338 | — | — |