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
- 2000-09-27 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 | $8.60 | $8.79 | 3,100 | — | — |
| 2010-12-30 | $8.50 | $8.69 | 8,020 | — | — |
| 2010-12-29 | $8.55 | $8.74 | 5,840 | — | — |
| 2010-12-28 | $8.55 | $8.74 | 8,760 | — | — |
| 2010-12-27 | $8.75 | $8.94 | 2,780 | — | — |
| 2010-12-23 | $8.60 | $8.79 | 8,560 | — | — |
| 2010-12-22 | $8.60 | $8.79 | 8,420 | — | — |
| 2010-12-21 | $8.50 | $8.69 | 7,500 | — | — |
| 2010-12-20 | $8.25 | $8.43 | 20,480 | — | — |
| 2010-12-17 | $7.80 | $7.97 | 1,180 | — | — |
| 2010-12-16 | $7.40 | $7.56 | 1,160 | — | — |
| 2010-12-15 | $7.60 | $7.77 | 1,400 | — | — |
| 2010-12-14 | $7.00 | $7.16 | 5,340 | — | — |
| 2010-12-13 | $7.30 | $7.46 | 1,740 | — | — |
| 2010-12-10 | $7.55 | $7.72 | 2,460 | — | — |
| 2010-12-09 | $7.45 | $7.62 | 3,080 | — | — |
| 2010-12-08 | $7.40 | $7.56 | 1,800 | — | — |
| 2010-12-07 | $7.65 | $7.82 | 8,440 | — | — |
| 2010-12-06 | $7.00 | $7.16 | 960 | — | — |
| 2010-12-03 | $7.00 | $7.16 | 2,180 | — | — |
| 2010-12-02 | $6.80 | $6.95 | 2,840 | — | — |
| 2010-12-01 | $6.85 | $7.00 | 1,300 | — | — |
| 2010-11-30 | $6.85 | $7.00 | 960 | — | — |
| 2010-11-29 | $6.80 | $6.95 | 1,040 | — | — |
| 2010-11-26 | $7.05 | $7.21 | 1,960 | — | — |
| 2010-11-24 | $7.00 | $7.16 | 1,460 | — | — |
| 2010-11-23 | $6.85 | $7.00 | 1,120 | — | — |
| 2010-11-22 | $7.00 | $7.16 | 1,220 | — | — |
| 2010-11-19 | $7.00 | $7.16 | 220 | — | — |
| 2010-11-18 | $7.10 | $7.26 | 3,360 | — | — |
| 2010-11-17 | $7.40 | $7.56 | 4,940 | — | — |
| 2010-11-16 | $7.20 | $7.36 | 500 | — | — |
| 2010-11-15 | $6.90 | $7.05 | 1,960 | — | — |
| 2010-11-12 | $6.80 | $6.95 | 0 | — | — |
| 2010-11-11 | $6.80 | $6.95 | 640 | — | — |
| 2010-11-10 | $7.15 | $7.31 | 2,380 | — | — |
| 2010-11-09 | $7.00 | $7.16 | 1,880 | — | — |
| 2010-11-08 | $6.90 | $7.05 | 560 | — | — |
| 2010-11-05 | $6.90 | $7.05 | 1,580 | — | — |
| 2010-11-04 | $6.65 | $6.80 | 4,100 | — | — |
| 2010-11-03 | $6.70 | $6.85 | 1,540 | — | — |
| 2010-11-02 | $7.10 | $7.26 | 1,220 | — | — |
| 2010-11-01 | $6.90 | $7.05 | 12,880 | — | — |
| 2010-10-29 | $7.20 | $7.36 | 2,700 | — | — |
| 2010-10-28 | $7.05 | $7.21 | 200 | — | — |
| 2010-10-27 | $7.00 | $7.16 | 540 | — | — |
| 2010-10-26 | $7.50 | $7.67 | 1,960 | — | — |
| 2010-10-25 | $7.55 | $7.72 | 460 | — | — |
| 2010-10-22 | $6.75 | $6.90 | 1,840 | — | — |
| 2010-10-21 | $6.65 | $6.80 | 280 | — | — |
| 2010-10-20 | $6.90 | $7.05 | 1,000 | — | — |
| 2010-10-19 | $6.85 | $7.00 | 520 | — | — |
| 2010-10-18 | $6.75 | $6.90 | 740 | — | — |
| 2010-10-15 | $6.60 | $6.75 | 2,920 | — | — |
| 2010-10-14 | $7.10 | $7.26 | 3,600 | — | — |
| 2010-10-13 | $7.35 | $7.51 | 11,880 | — | — |
| 2010-10-12 | $7.30 | $7.46 | 7,380 | — | — |
| 2010-10-11 | $7.10 | $7.26 | 880 | — | — |
| 2010-10-08 | $7.00 | $7.16 | 220 | — | — |
| 2010-10-07 | $7.00 | $7.16 | 680 | — | — |
| 2010-10-06 | $7.00 | $7.16 | 460 | — | — |
| 2010-10-05 | $7.00 | $7.16 | 1,760 | — | — |
| 2010-10-04 | $7.20 | $7.36 | 7,740 | — | — |
| 2010-10-01 | $6.90 | $7.05 | 380 | — | — |
| 2010-09-30 | $6.90 | $7.05 | 100 | — | — |
| 2010-09-29 | $6.90 | $7.05 | 1,640 | — | — |
| 2010-09-28 | $7.10 | $7.26 | 3,260 | — | — |
| 2010-09-27 | $7.00 | $7.16 | 6,360 | — | — |
| 2010-09-24 | $7.00 | $7.16 | 7,360 | — | — |
| 2010-09-23 | $6.50 | $6.64 | 4,920 | — | — |
| 2010-09-22 | $6.65 | $6.80 | 5,280 | — | — |
| 2010-09-21 | $6.45 | $6.59 | 1,580 | — | — |
| 2010-09-20 | $6.95 | $7.10 | 27,020 | — | — |
| 2010-09-17 | $6.50 | $6.64 | 6,700 | — | — |
| 2010-09-16 | $6.00 | $6.13 | 2,400 | — | — |
| 2010-09-15 | $6.00 | $6.13 | 5,300 | — | — |
| 2010-09-14 | $6.30 | $6.44 | 2,880 | — | — |
| 2010-09-13 | $6.05 | $6.18 | 4,920 | — | — |
| 2010-09-10 | $6.05 | $6.18 | 580 | — | — |
| 2010-09-09 | $6.15 | $6.29 | 1,560 | — | — |
| 2010-09-08 | $5.60 | $5.72 | 1,520 | — | — |
| 2010-09-07 | $5.85 | $5.98 | 1,860 | — | — |
| 2010-09-03 | $6.10 | $6.24 | 820 | — | — |
| 2010-09-02 | $5.70 | $5.83 | 1,540 | — | — |
| 2010-09-01 | $5.60 | $5.72 | 6,500 | — | — |
| 2010-08-31 | $5.90 | $6.03 | 6,920 | — | — |
| 2010-08-30 | $5.90 | $6.03 | 7,240 | — | — |
| 2010-08-27 | $6.20 | $6.34 | 880 | — | — |
| 2010-08-26 | $5.90 | $6.03 | 280 | — | — |
| 2010-08-25 | $5.80 | $5.93 | 340 | — | — |
| 2010-08-24 | $5.75 | $5.88 | 2,120 | — | — |
| 2010-08-23 | $6.45 | $6.59 | 220 | — | — |
| 2010-08-20 | $6.00 | $6.13 | 20 | — | — |
| 2010-08-19 | $6.00 | $6.13 | 600 | — | — |
| 2010-08-18 | $6.20 | $6.34 | 1,360 | — | — |
| 2010-08-17 | $6.25 | $6.39 | 120 | — | — |
| 2010-08-16 | $6.50 | $6.64 | 8,480 | — | — |
| 2010-08-13 | $6.15 | $6.29 | 120 | — | — |
| 2010-08-12 | $6.25 | $6.39 | 360 | — | — |
| 2010-08-11 | $6.25 | $6.39 | 520 | — | — |
| 2010-08-10 | $6.10 | $6.24 | 800 | — | — |
| 2010-08-09 | $6.15 | $6.29 | 340 | — | — |
| 2010-08-06 | $5.90 | $6.03 | 4,120 | — | — |
| 2010-08-05 | $6.00 | $6.13 | 500 | — | — |
| 2010-08-04 | $5.75 | $5.88 | 160 | — | — |
| 2010-08-03 | $6.40 | $6.54 | 80 | — | — |
| 2010-08-02 | $6.05 | $6.18 | 340 | — | — |
| 2010-07-30 | $6.05 | $6.18 | 1,060 | — | — |
| 2010-07-29 | $5.65 | $5.78 | 780 | — | — |
| 2010-07-28 | $5.35 | $5.47 | 2,520 | — | — |
| 2010-07-27 | $5.65 | $5.78 | 11,140 | — | — |
| 2010-07-26 | $6.10 | $6.24 | 3,100 | — | — |
| 2010-07-23 | $6.10 | $6.24 | 2,160 | — | — |
| 2010-07-22 | $5.90 | $6.03 | 620 | — | — |
| 2010-07-21 | $5.90 | $6.03 | 3,500 | — | — |
| 2010-07-20 | $6.00 | $6.13 | 11,960 | — | — |
| 2010-07-19 | $6.00 | $6.13 | 5,940 | — | — |
| 2010-07-16 | $6.00 | $6.13 | 3,880 | — | — |
| 2010-07-15 | $6.20 | $6.34 | 7,920 | — | — |
| 2010-07-14 | $6.75 | $6.90 | 5,420 | — | — |
| 2010-07-13 | $6.85 | $7.00 | 2,240 | — | — |
| 2010-07-12 | $7.00 | $7.16 | 1,020 | — | — |
| 2010-07-09 | $6.65 | $6.80 | 3,920 | — | — |
| 2010-07-08 | $6.80 | $6.95 | 1,320 | — | — |
| 2010-07-07 | $6.90 | $7.05 | 80 | — | — |
| 2010-07-06 | $6.60 | $6.75 | 1,280 | — | — |
| 2010-07-02 | $6.65 | $6.80 | 1,800 | — | — |
| 2010-07-01 | $7.25 | $7.41 | 420 | — | — |
| 2010-06-30 | $6.65 | $6.80 | 2,400 | — | — |
| 2010-06-29 | $6.90 | $7.05 | 1,540 | — | — |
| 2010-06-28 | $6.70 | $6.85 | 5,360 | — | — |
| 2010-06-25 | $6.75 | $6.90 | 27,080 | — | — |
| 2010-06-24 | $6.80 | $6.95 | 2,420 | — | — |
| 2010-06-23 | $6.70 | $6.85 | 5,540 | — | — |
| 2010-06-22 | $6.95 | $7.10 | 100 | — | — |
| 2010-06-21 | $7.00 | $7.16 | 680 | — | — |
| 2010-06-18 | $7.00 | $7.16 | 420 | — | — |
| 2010-06-17 | $6.45 | $6.59 | 5,420 | — | — |
| 2010-06-16 | $6.50 | $6.64 | 11,380 | — | — |
| 2010-06-15 | $6.75 | $6.90 | 1,260 | — | — |
| 2010-06-14 | $6.80 | $6.95 | 16,660 | — | — |
| 2010-06-11 | $6.60 | $6.75 | 2,260 | — | — |
| 2010-06-10 | $6.75 | $6.90 | 720 | — | — |
| 2010-06-09 | $6.55 | $6.70 | 5,560 | — | — |
| 2010-06-08 | $6.95 | $7.10 | 520 | — | — |
| 2010-06-07 | $6.95 | $7.10 | 12,520 | — | — |
| 2010-06-04 | $7.15 | $7.31 | 2,940 | — | — |
| 2010-06-03 | $7.15 | $7.31 | 1,700 | — | — |
| 2010-06-02 | $7.15 | $7.31 | 980 | — | — |
| 2010-06-01 | $7.30 | $7.46 | 620 | — | — |
| 2010-05-28 | $7.40 | $7.56 | 3,000 | — | — |
| 2010-05-27 | $7.30 | $7.46 | 480 | — | — |
| 2010-05-26 | $7.15 | $7.31 | 7,980 | — | — |
| 2010-05-25 | $7.35 | $7.51 | 5,040 | — | — |
| 2010-05-24 | $7.55 | $7.72 | 340 | — | — |
| 2010-05-21 | $7.50 | $7.67 | 2,520 | — | — |
| 2010-05-20 | $7.55 | $7.72 | 4,900 | — | — |
| 2010-05-19 | $7.60 | $7.77 | 540 | — | — |
| 2010-05-18 | $7.60 | $7.77 | 940 | — | — |
| 2010-05-17 | $7.60 | $7.77 | 5,700 | — | — |
| 2010-05-14 | $7.70 | $7.87 | 3,420 | — | — |
| 2010-05-13 | $7.60 | $7.77 | 2,140 | — | — |
| 2010-05-12 | $7.60 | $7.77 | 5,840 | — | — |
| 2010-05-11 | $7.55 | $7.72 | 3,340 | — | — |
| 2010-05-10 | $7.60 | $7.77 | 2,200 | — | — |
| 2010-05-07 | $7.25 | $7.41 | 3,220 | — | — |
| 2010-05-06 | $7.60 | $7.77 | 2,200 | — | — |
| 2010-05-05 | $7.65 | $7.82 | 1,360 | — | — |
| 2010-05-04 | $7.60 | $7.77 | 4,520 | — | — |
| 2010-05-03 | $7.70 | $7.87 | 5,060 | — | — |
| 2010-04-30 | $7.45 | $7.62 | 7,460 | — | — |
| 2010-04-29 | $7.40 | $7.56 | 11,300 | — | — |
| 2010-04-28 | $7.35 | $7.51 | 6,960 | — | — |
| 2010-04-27 | $7.40 | $7.56 | 6,480 | — | — |
| 2010-04-26 | $7.20 | $7.36 | 14,840 | — | — |
| 2010-04-23 | $6.60 | $6.75 | 3,200 | — | — |
| 2010-04-22 | $6.35 | $6.49 | 4,820 | — | — |
| 2010-04-21 | $6.50 | $6.64 | 0 | — | — |
| 2010-04-20 | $6.50 | $6.64 | 7,200 | — | — |
| 2010-04-19 | $6.25 | $6.39 | 4,520 | — | — |
| 2010-04-16 | $6.30 | $6.44 | 7,080 | — | — |
| 2010-04-15 | $6.60 | $6.75 | 2,760 | — | — |
| 2010-04-14 | $7.00 | $7.16 | 2,640 | — | — |
| 2010-04-13 | $6.95 | $7.10 | 4,760 | — | — |
| 2010-04-12 | $6.55 | $6.70 | 2,520 | — | — |
| 2010-04-09 | $6.60 | $6.75 | 19,580 | — | — |
| 2010-04-08 | $6.60 | $6.75 | 8,140 | — | — |
| 2010-04-07 | $6.50 | $6.64 | 12,020 | — | — |
| 2010-04-06 | $6.25 | $6.39 | 6,660 | — | — |
| 2010-04-05 | $6.20 | $6.34 | 19,120 | — | — |
| 2010-04-01 | $6.25 | $6.39 | 1,200 | — | — |
| 2010-03-31 | $6.25 | $6.39 | 1,420 | — | — |
| 2010-03-30 | $5.90 | $6.03 | 12,120 | — | — |
| 2010-03-29 | $6.30 | $6.44 | 4,780 | — | — |
| 2010-03-26 | $6.10 | $6.24 | 860 | — | — |
| 2010-03-25 | $6.00 | $6.13 | 640 | — | — |
| 2010-03-24 | $5.90 | $6.03 | 1,800 | — | — |
| 2010-03-23 | $6.10 | $6.24 | 1,640 | — | — |
| 2010-03-22 | $5.90 | $6.03 | 3,360 | — | — |
| 2010-03-19 | $6.15 | $6.29 | 20,200 | — | — |
| 2010-03-18 | $6.00 | $6.13 | 20,180 | — | — |
| 2010-03-17 | $6.25 | $6.39 | 17,580 | — | — |
| 2010-03-16 | $6.35 | $6.49 | 5,780 | — | — |
| 2010-03-15 | $6.50 | $6.64 | 12,920 | — | — |
| 2010-03-12 | $6.70 | $6.85 | 30,900 | — | — |
| 2010-03-11 | $6.35 | $6.49 | 13,420 | — | — |
| 2010-03-10 | $5.60 | $5.72 | 10,620 | — | — |
| 2010-03-09 | $6.25 | $6.39 | 3,640 | — | — |
| 2010-03-08 | $5.80 | $5.93 | 6,760 | — | — |
| 2010-03-05 | $5.40 | $5.52 | 28,480 | — | — |
| 2010-03-04 | $5.65 | $5.78 | 1,760 | — | — |
| 2010-03-03 | $5.55 | $5.67 | 119,440 | — | — |
| 2010-03-02 | $5.65 | $5.78 | 580 | — | — |
| 2010-03-01 | $6.15 | $6.29 | 11,580 | — | — |
| 2010-02-26 | $6.65 | $6.80 | 6,340 | — | — |
| 2010-02-25 | $6.35 | $6.49 | 9,700 | — | — |
| 2010-02-24 | $6.50 | $6.64 | 14,700 | — | — |
| 2010-02-23 | $5.90 | $6.03 | 1,560 | — | — |
| 2010-02-22 | $5.70 | $5.83 | 28,760 | — | — |
| 2010-02-19 | $5.60 | $5.72 | 16,460 | — | — |
| 2010-02-18 | $5.50 | $5.62 | 4,140 | — | — |
| 2010-02-17 | $5.55 | $5.67 | 2,100 | — | — |
| 2010-02-16 | $5.40 | $5.52 | 20,880 | — | — |
| 2010-02-12 | $5.15 | $5.26 | 3,600 | — | — |
| 2010-02-11 | $5.15 | $5.26 | 560 | — | — |
| 2010-02-10 | $5.15 | $5.26 | 0 | — | — |
| 2010-02-09 | $5.15 | $5.26 | 840 | — | — |
| 2010-02-08 | $5.00 | $5.11 | 4,360 | — | — |
| 2010-02-05 | $4.95 | $5.06 | 2,100 | — | — |
| 2010-02-04 | $4.95 | $5.06 | 600 | — | — |
| 2010-02-03 | $4.65 | $4.75 | 1,100 | — | — |
| 2010-02-02 | $4.95 | $5.06 | 1,880 | — | — |
| 2010-02-01 | $4.65 | $4.75 | 11,440 | — | — |
| 2010-01-29 | $4.85 | $4.96 | 22,740 | — | — |
| 2010-01-28 | $4.90 | $5.01 | 580 | — | — |
| 2010-01-27 | $4.95 | $5.06 | 180 | — | — |
| 2010-01-26 | $4.80 | $4.91 | 3,460 | — | — |
| 2010-01-25 | $4.75 | $4.86 | 7,920 | — | — |
| 2010-01-22 | $4.95 | $5.06 | 6,920 | — | — |
| 2010-01-21 | $5.20 | $5.32 | 4,360 | — | — |
| 2010-01-20 | $4.75 | $4.86 | 6,180 | — | — |
| 2010-01-19 | $4.90 | $5.01 | 5,080 | — | — |
| 2010-01-15 | $4.95 | $5.06 | 1,460 | — | — |
| 2010-01-14 | $5.00 | $5.11 | 1,840 | — | — |
| 2010-01-13 | $4.95 | $5.06 | 8,620 | — | — |
| 2010-01-12 | $5.35 | $5.47 | 3,420 | — | — |
| 2010-01-11 | $5.50 | $5.62 | 4,240 | — | — |
| 2010-01-08 | $5.25 | $5.37 | 12,400 | — | — |
| 2010-01-07 | $5.35 | $5.47 | 2,780 | — | — |
| 2010-01-06 | $4.80 | $4.91 | 18,420 | — | — |
| 2010-01-05 | $4.85 | $4.96 | 4,940 | — | — |
| 2010-01-04 | $4.80 | $4.91 | 3,700 | — | — |