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
- 1989-12-15 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 | $10.29 | $10.29 | 6,200 | — | — |
| 2010-12-30 | $10.04 | $10.04 | 3,900 | — | — |
| 2010-12-29 | $10.16 | $10.16 | 1,400 | — | — |
| 2010-12-28 | $10.35 | $10.35 | 3,100 | — | — |
| 2010-12-27 | $10.33 | $10.33 | 9,700 | — | — |
| 2010-12-23 | $10.64 | $10.64 | 4,100 | — | — |
| 2010-12-22 | $10.36 | $10.36 | 10,900 | — | — |
| 2010-12-21 | $10.64 | $10.64 | 1,400 | — | — |
| 2010-12-20 | $10.39 | $10.39 | 14,100 | — | — |
| 2010-12-17 | $10.46 | $10.46 | 18,900 | — | — |
| 2010-12-16 | $10.50 | $10.50 | 22,000 | — | — |
| 2010-12-15 | $10.51 | $10.51 | 24,700 | — | — |
| 2010-12-14 | $10.37 | $10.37 | 38,100 | — | — |
| 2010-12-13 | $9.58 | $9.58 | 37,200 | — | — |
| 2010-12-10 | $9.14 | $9.14 | 63,400 | — | — |
| 2010-12-09 | $8.34 | $8.34 | 4,200 | — | — |
| 2010-12-08 | $8.15 | $8.15 | 2,000 | — | — |
| 2010-12-07 | $8.14 | $8.14 | 3,800 | — | — |
| 2010-12-06 | $8.14 | $8.14 | 4,800 | — | — |
| 2010-12-03 | $8.11 | $8.11 | 6,900 | — | — |
| 2010-12-02 | $8.20 | $8.20 | 13,400 | — | — |
| 2010-12-01 | $7.68 | $7.68 | 25,200 | — | — |
| 2010-11-30 | $7.99 | $7.99 | 5,200 | — | — |
| 2010-11-29 | $8.04 | $8.04 | 2,400 | — | — |
| 2010-11-26 | $8.27 | $8.27 | 2,500 | — | — |
| 2010-11-24 | $8.27 | $8.27 | 4,800 | — | — |
| 2010-11-23 | $8.09 | $8.09 | 9,500 | — | — |
| 2010-11-22 | $8.35 | $8.35 | 9,800 | — | — |
| 2010-11-19 | $8.59 | $8.59 | 10,900 | — | — |
| 2010-11-18 | $8.63 | $8.63 | 8,100 | — | — |
| 2010-11-17 | $8.30 | $8.30 | 4,800 | — | — |
| 2010-11-16 | $8.30 | $8.30 | 11,600 | — | — |
| 2010-11-15 | $8.57 | $8.57 | 1,400 | — | — |
| 2010-11-12 | $8.51 | $8.51 | 6,400 | — | — |
| 2010-11-11 | $8.69 | $8.69 | 2,400 | — | — |
| 2010-11-10 | $8.70 | $8.70 | 11,700 | — | — |
| 2010-11-09 | $8.87 | $8.87 | 7,100 | — | — |
| 2010-11-08 | $8.80 | $8.80 | 15,700 | — | — |
| 2010-11-05 | $8.74 | $8.74 | 4,000 | — | — |
| 2010-11-04 | $8.70 | $8.70 | 6,900 | — | — |
| 2010-11-03 | $8.80 | $8.80 | 14,600 | — | — |
| 2010-11-02 | $8.69 | $8.69 | 2,200 | — | — |
| 2010-11-01 | $8.68 | $8.68 | 3,900 | — | — |
| 2010-10-29 | $8.70 | $8.70 | 6,500 | — | — |
| 2010-10-28 | $8.63 | $8.63 | 4,900 | — | — |
| 2010-10-27 | $8.47 | $8.47 | 9,300 | — | — |
| 2010-10-26 | $8.53 | $8.53 | 15,500 | — | — |
| 2010-10-25 | $8.71 | $8.71 | 10,900 | — | — |
| 2010-10-22 | $8.76 | $8.76 | 60,200 | — | — |
| 2010-10-21 | $7.79 | $7.79 | 9,600 | — | — |
| 2010-10-20 | $7.62 | $7.62 | 9,800 | — | — |
| 2010-10-19 | $7.47 | $7.47 | 7,800 | — | — |
| 2010-10-18 | $7.62 | $7.62 | 10,100 | — | — |
| 2010-10-15 | $7.79 | $7.79 | 33,400 | — | — |
| 2010-10-14 | $7.68 | $7.68 | 20,100 | — | — |
| 2010-10-13 | $7.18 | $7.18 | 80,400 | — | — |
| 2010-10-12 | $7.00 | $7.00 | 17,500 | — | — |
| 2010-10-11 | $7.04 | $7.04 | 26,100 | — | — |
| 2010-10-08 | $6.98 | $6.98 | 31,900 | — | — |
| 2010-10-07 | $6.88 | $6.88 | 2,800 | — | — |
| 2010-10-06 | $6.88 | $6.88 | 6,700 | — | — |
| 2010-10-05 | $6.87 | $6.87 | 5,000 | — | — |
| 2010-10-04 | $6.87 | $6.87 | 4,300 | — | — |
| 2010-10-01 | $6.85 | $6.85 | 2,500 | — | — |
| 2010-09-30 | $6.84 | $6.84 | 6,000 | — | — |
| 2010-09-29 | $6.87 | $6.87 | 4,700 | — | — |
| 2010-09-28 | $6.90 | $6.90 | 4,700 | — | — |
| 2010-09-27 | $6.87 | $6.87 | 3,100 | — | — |
| 2010-09-24 | $6.85 | $6.85 | 9,600 | — | — |
| 2010-09-23 | $6.79 | $6.79 | 1,800 | — | — |
| 2010-09-22 | $6.79 | $6.79 | 100 | — | — |
| 2010-09-21 | $6.81 | $6.81 | 2,100 | — | — |
| 2010-09-20 | $6.79 | $6.79 | 6,600 | — | — |
| 2010-09-17 | $6.85 | $6.85 | 17,400 | — | — |
| 2010-09-16 | $6.78 | $6.78 | 8,300 | — | — |
| 2010-09-15 | $6.93 | $6.93 | 2,800 | — | — |
| 2010-09-14 | $6.91 | $6.91 | 2,600 | — | — |
| 2010-09-13 | $6.89 | $6.89 | 7,200 | — | — |
| 2010-09-10 | $6.90 | $6.90 | 3,300 | — | — |
| 2010-09-09 | $6.80 | $6.80 | 21,500 | — | — |
| 2010-09-08 | $6.81 | $6.81 | 4,800 | — | — |
| 2010-09-07 | $6.58 | $6.58 | 4,300 | — | — |
| 2010-09-03 | $6.55 | $6.55 | 3,400 | — | — |
| 2010-09-02 | $6.50 | $6.50 | 1,300 | — | — |
| 2010-09-01 | $6.61 | $6.61 | 2,200 | — | — |
| 2010-08-31 | $6.44 | $6.44 | 3,100 | — | — |
| 2010-08-30 | $6.46 | $6.46 | 17,000 | — | — |
| 2010-08-27 | $6.50 | $6.50 | 1,300 | — | — |
| 2010-08-26 | $6.50 | $6.50 | 5,800 | — | — |
| 2010-08-25 | $6.58 | $6.58 | 7,000 | — | — |
| 2010-08-24 | $6.55 | $6.55 | 6,200 | — | — |
| 2010-08-23 | $6.70 | $6.70 | 216,800 | — | — |
| 2010-08-20 | $6.45 | $6.45 | 5,200 | — | — |
| 2010-08-19 | $6.45 | $6.45 | 5,700 | — | — |
| 2010-08-18 | $6.62 | $6.62 | 1,900 | — | — |
| 2010-08-17 | $6.42 | $6.42 | 98,900 | — | — |
| 2010-08-16 | $6.41 | $6.41 | 16,000 | — | — |
| 2010-08-13 | $6.41 | $6.41 | 3,600 | — | — |
| 2010-08-12 | $6.39 | $6.39 | 2,400 | — | — |
| 2010-08-11 | $6.43 | $6.43 | 11,000 | — | — |
| 2010-08-10 | $6.50 | $6.50 | 88,200 | — | — |
| 2010-08-09 | $6.72 | $6.72 | 6,500 | — | — |
| 2010-08-06 | $6.74 | $6.74 | 16,000 | — | — |
| 2010-08-05 | $6.55 | $6.55 | 18,000 | — | — |
| 2010-08-04 | $6.29 | $6.29 | 218,700 | — | — |
| 2010-08-03 | $6.25 | $6.25 | 8,100 | — | — |
| 2010-08-02 | $6.26 | $6.26 | 3,100 | — | — |
| 2010-07-30 | $6.30 | $6.30 | 1,800 | — | — |
| 2010-07-29 | $6.28 | $6.28 | 6,900 | — | — |
| 2010-07-28 | $6.28 | $6.28 | 7,400 | — | — |
| 2010-07-27 | $6.25 | $6.25 | 2,700 | — | — |
| 2010-07-26 | $6.43 | $6.43 | 0 | — | — |
| 2010-07-23 | $6.43 | $6.43 | 6,700 | — | — |
| 2010-07-22 | $6.25 | $6.25 | 14,100 | — | — |
| 2010-07-21 | $6.08 | $6.08 | 11,600 | — | — |
| 2010-07-20 | $6.11 | $6.11 | 1,600 | — | — |
| 2010-07-19 | $6.10 | $6.10 | 13,200 | — | — |
| 2010-07-16 | $6.15 | $6.15 | 2,300 | — | — |
| 2010-07-15 | $6.15 | $6.15 | 8,800 | — | — |
| 2010-07-14 | $6.20 | $6.20 | 8,800 | — | — |
| 2010-07-13 | $6.30 | $6.30 | 7,300 | — | — |
| 2010-07-12 | $6.20 | $6.20 | 11,600 | — | — |
| 2010-07-09 | $6.28 | $6.28 | 20,800 | — | — |
| 2010-07-08 | $6.26 | $6.26 | 12,800 | — | — |
| 2010-07-07 | $6.23 | $6.23 | 38,800 | — | — |
| 2010-07-06 | $5.86 | $5.86 | 11,600 | — | — |
| 2010-07-02 | $5.91 | $5.91 | 6,700 | — | — |
| 2010-07-01 | $6.05 | $6.05 | 2,400 | — | — |
| 2010-06-30 | $6.00 | $6.00 | 9,300 | — | — |
| 2010-06-29 | $6.09 | $6.09 | 4,900 | — | — |
| 2010-06-28 | $6.10 | $6.10 | 4,000 | — | — |
| 2010-06-25 | $6.09 | $6.09 | 11,200 | — | — |
| 2010-06-24 | $6.04 | $6.04 | 24,500 | — | — |
| 2010-06-23 | $6.16 | $6.16 | 6,300 | — | — |
| 2010-06-22 | $6.13 | $6.13 | 9,600 | — | — |
| 2010-06-21 | $6.14 | $6.14 | 10,100 | — | — |
| 2010-06-18 | $6.11 | $6.11 | 1,300 | — | — |
| 2010-06-17 | $6.14 | $6.14 | 6,900 | — | — |
| 2010-06-16 | $6.14 | $6.14 | 13,400 | — | — |
| 2010-06-15 | $6.15 | $6.15 | 5,700 | — | — |
| 2010-06-14 | $6.19 | $6.19 | 19,700 | — | — |
| 2010-06-11 | $6.20 | $6.20 | 15,600 | — | — |
| 2010-06-10 | $6.50 | $6.50 | 6,500 | — | — |
| 2010-06-09 | $6.26 | $6.26 | 4,900 | — | — |
| 2010-06-08 | $6.31 | $6.31 | 7,300 | — | — |
| 2010-06-07 | $6.30 | $6.30 | 4,000 | — | — |
| 2010-06-04 | $6.37 | $6.37 | 1,300 | — | — |
| 2010-06-03 | $6.52 | $6.52 | 2,200 | — | — |
| 2010-06-02 | $6.49 | $6.49 | 2,200 | — | — |
| 2010-06-01 | $6.45 | $6.45 | 3,500 | — | — |
| 2010-05-28 | $6.32 | $6.32 | 8,000 | — | — |
| 2010-05-27 | $6.42 | $6.42 | 11,300 | — | — |
| 2010-05-26 | $6.45 | $6.45 | 12,100 | — | — |
| 2010-05-25 | $6.49 | $6.49 | 21,500 | — | — |
| 2010-05-24 | $6.55 | $6.55 | 6,600 | — | — |
| 2010-05-21 | $6.56 | $6.56 | 8,600 | — | — |
| 2010-05-20 | $6.58 | $6.58 | 8,600 | — | — |
| 2010-05-19 | $6.68 | $6.68 | 18,900 | — | — |
| 2010-05-18 | $6.74 | $6.74 | 2,600 | — | — |
| 2010-05-17 | $6.78 | $6.78 | 27,800 | — | — |
| 2010-05-14 | $6.76 | $6.76 | 20,500 | — | — |
| 2010-05-13 | $6.76 | $6.76 | 14,400 | — | — |
| 2010-05-12 | $6.77 | $6.77 | 45,300 | — | — |
| 2010-05-11 | $6.81 | $6.81 | 10,200 | — | — |
| 2010-05-10 | $6.73 | $6.73 | 17,200 | — | — |
| 2010-05-07 | $6.47 | $6.47 | 15,800 | — | — |
| 2010-05-06 | $6.54 | $6.54 | 26,200 | — | — |
| 2010-05-05 | $6.63 | $6.63 | 116,300 | — | — |
| 2010-05-04 | $6.80 | $6.80 | 9,100 | — | — |
| 2010-05-03 | $6.95 | $6.95 | 14,200 | — | — |
| 2010-04-30 | $6.79 | $6.79 | 9,400 | — | — |
| 2010-04-29 | $6.90 | $6.90 | 16,600 | — | — |
| 2010-04-28 | $6.84 | $6.84 | 17,300 | — | — |
| 2010-04-27 | $6.94 | $6.94 | 19,000 | — | — |
| 2010-04-26 | $6.92 | $6.92 | 23,600 | — | — |
| 2010-04-23 | $6.87 | $6.87 | 13,400 | — | — |
| 2010-04-22 | $6.95 | $6.95 | 21,800 | — | — |
| 2010-04-21 | $6.96 | $6.96 | 123,200 | — | — |
| 2010-04-20 | $6.85 | $6.85 | 31,000 | — | — |
| 2010-04-19 | $6.93 | $6.93 | 60,700 | — | — |
| 2010-04-16 | $7.21 | $7.21 | 17,200 | — | — |
| 2010-04-15 | $7.14 | $7.14 | 23,600 | — | — |
| 2010-04-14 | $7.13 | $7.13 | 30,700 | — | — |
| 2010-04-13 | $7.07 | $7.07 | 42,700 | — | — |
| 2010-04-12 | $6.95 | $6.95 | 27,200 | — | — |
| 2010-04-09 | $6.80 | $6.80 | 12,600 | — | — |
| 2010-04-08 | $6.74 | $6.74 | 9,000 | — | — |
| 2010-04-07 | $6.80 | $6.80 | 10,300 | — | — |
| 2010-04-06 | $6.79 | $6.79 | 12,900 | — | — |
| 2010-04-05 | $6.75 | $6.75 | 4,200 | — | — |
| 2010-04-01 | $6.67 | $6.67 | 46,200 | — | — |
| 2010-03-31 | $6.70 | $6.70 | 16,600 | — | — |
| 2010-03-30 | $6.59 | $6.59 | 2,800 | — | — |
| 2010-03-29 | $6.68 | $6.68 | 44,100 | — | — |
| 2010-03-26 | $6.63 | $6.63 | 8,000 | — | — |
| 2010-03-25 | $6.48 | $6.48 | 54,700 | — | — |
| 2010-03-24 | $6.44 | $6.44 | 23,800 | — | — |
| 2010-03-23 | $6.48 | $6.48 | 34,500 | — | — |
| 2010-03-22 | $6.50 | $6.50 | 12,800 | — | — |
| 2010-03-19 | $6.74 | $6.74 | 9,500 | — | — |
| 2010-03-18 | $6.72 | $6.72 | 5,000 | — | — |
| 2010-03-17 | $6.70 | $6.70 | 36,200 | — | — |
| 2010-03-16 | $6.59 | $6.59 | 28,400 | — | — |
| 2010-03-15 | $6.54 | $6.54 | 11,800 | — | — |
| 2010-03-12 | $6.51 | $6.51 | 16,600 | — | — |
| 2010-03-11 | $6.53 | $6.53 | 229,900 | — | — |
| 2010-03-10 | $6.47 | $6.47 | 19,700 | — | — |
| 2010-03-09 | $6.44 | $6.44 | 25,200 | — | — |
| 2010-03-08 | $6.46 | $6.46 | 41,100 | — | — |
| 2010-03-05 | $6.50 | $6.50 | 7,200 | — | — |
| 2010-03-04 | $6.46 | $6.46 | 8,300 | — | — |
| 2010-03-03 | $6.52 | $6.52 | 12,000 | — | — |
| 2010-03-02 | $6.43 | $6.43 | 288,400 | — | — |
| 2010-03-01 | $6.34 | $6.34 | 12,900 | — | — |
| 2010-02-26 | $6.40 | $6.40 | 2,200 | — | — |
| 2010-02-25 | $6.28 | $6.28 | 8,700 | — | — |
| 2010-02-24 | $6.44 | $6.44 | 9,900 | — | — |
| 2010-02-23 | $6.45 | $6.45 | 3,800 | — | — |
| 2010-02-22 | $6.33 | $6.33 | 14,400 | — | — |
| 2010-02-19 | $6.16 | $6.16 | 31,300 | — | — |
| 2010-02-18 | $6.44 | $6.44 | 26,300 | — | — |
| 2010-02-17 | $6.71 | $6.71 | 1,900 | — | — |
| 2010-02-16 | $6.85 | $6.85 | 3,400 | — | — |
| 2010-02-12 | $6.79 | $6.79 | 4,300 | — | — |
| 2010-02-11 | $6.75 | $6.75 | 6,200 | — | — |
| 2010-02-10 | $6.70 | $6.70 | 3,500 | — | — |
| 2010-02-09 | $6.80 | $6.80 | 7,700 | — | — |
| 2010-02-08 | $6.83 | $6.83 | 7,700 | — | — |
| 2010-02-05 | $6.81 | $6.81 | 4,600 | — | — |
| 2010-02-04 | $6.80 | $6.80 | 17,800 | — | — |
| 2010-02-03 | $7.02 | $7.02 | 8,100 | — | — |
| 2010-02-02 | $6.90 | $6.90 | 5,500 | — | — |
| 2010-02-01 | $6.88 | $6.88 | 6,500 | — | — |
| 2010-01-29 | $6.82 | $6.82 | 6,400 | — | — |
| 2010-01-28 | $6.83 | $6.83 | 20,000 | — | — |
| 2010-01-27 | $6.93 | $6.93 | 6,600 | — | — |
| 2010-01-26 | $7.00 | $7.00 | 3,400 | — | — |
| 2010-01-25 | $7.20 | $7.20 | 15,300 | — | — |
| 2010-01-22 | $7.07 | $7.07 | 15,600 | — | — |
| 2010-01-21 | $7.10 | $7.10 | 3,000 | — | — |
| 2010-01-20 | $7.15 | $7.15 | 4,300 | — | — |
| 2010-01-19 | $7.25 | $7.25 | 18,000 | — | — |
| 2010-01-15 | $7.09 | $7.09 | 50,000 | — | — |
| 2010-01-14 | $7.08 | $7.08 | 4,200 | — | — |
| 2010-01-13 | $7.00 | $7.00 | 12,200 | — | — |
| 2010-01-12 | $6.95 | $6.95 | 9,600 | — | — |
| 2010-01-11 | $7.05 | $7.05 | 32,200 | — | — |
| 2010-01-08 | $7.18 | $7.18 | 3,400 | — | — |
| 2010-01-07 | $7.32 | $7.32 | 19,400 | — | — |
| 2010-01-06 | $7.14 | $7.14 | 15,900 | — | — |
| 2010-01-05 | $7.00 | $7.00 | 12,200 | — | — |
| 2010-01-04 | $6.90 | $6.90 | 9,500 | — | — |