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
- 2003-10-07 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 | $9.08 | $9.08 | 151,650 | — | — |
| 2010-12-30 | $9.13 | $9.13 | 178,200 | — | — |
| 2010-12-29 | $9.09 | $9.09 | 68,625 | — | — |
| 2010-12-28 | $8.98 | $8.98 | 118,350 | — | — |
| 2010-12-27 | $9.07 | $9.07 | 81,450 | — | — |
| 2010-12-23 | $8.97 | $8.97 | 145,350 | — | — |
| 2010-12-22 | $8.86 | $8.86 | 187,875 | — | — |
| 2010-12-21 | $8.77 | $8.77 | 155,025 | — | — |
| 2010-12-20 | $8.65 | $8.65 | 160,650 | — | — |
| 2010-12-17 | $8.62 | $8.62 | 431,775 | — | — |
| 2010-12-16 | $8.76 | $8.76 | 263,250 | — | — |
| 2010-12-15 | $8.66 | $8.66 | 280,575 | — | — |
| 2010-12-14 | $8.74 | $8.74 | 291,150 | — | — |
| 2010-12-13 | $8.82 | $8.82 | 185,625 | — | — |
| 2010-12-10 | $8.89 | $8.89 | 325,350 | — | — |
| 2010-12-09 | $8.92 | $8.92 | 372,600 | — | — |
| 2010-12-08 | $9.13 | $9.13 | 344,025 | — | — |
| 2010-12-07 | $9.20 | $9.20 | 832,725 | — | — |
| 2010-12-06 | $9.04 | $9.04 | 693,450 | — | — |
| 2010-12-03 | $8.69 | $8.69 | 534,825 | — | — |
| 2010-12-02 | $8.36 | $8.36 | 525,600 | — | — |
| 2010-12-01 | $8.10 | $8.10 | 1,022,625 | — | — |
| 2010-11-30 | $7.81 | $7.81 | 455,400 | — | — |
| 2010-11-29 | $7.98 | $7.98 | 280,350 | — | — |
| 2010-11-26 | $8.02 | $8.02 | 53,100 | — | — |
| 2010-11-24 | $8.04 | $8.04 | 300,375 | — | — |
| 2010-11-23 | $7.76 | $7.76 | 368,550 | — | — |
| 2010-11-22 | $7.95 | $7.95 | 210,825 | — | — |
| 2010-11-19 | $7.91 | $7.91 | 374,175 | — | — |
| 2010-11-18 | $7.75 | $7.75 | 262,575 | — | — |
| 2010-11-17 | $7.58 | $7.58 | 77,625 | — | — |
| 2010-11-16 | $7.51 | $7.51 | 278,775 | — | — |
| 2010-11-15 | $7.59 | $7.59 | 90,675 | — | — |
| 2010-11-12 | $7.57 | $7.57 | 134,325 | — | — |
| 2010-11-11 | $7.64 | $7.64 | 130,500 | — | — |
| 2010-11-10 | $7.62 | $7.62 | 201,375 | — | — |
| 2010-11-09 | $7.54 | $7.54 | 148,050 | — | — |
| 2010-11-08 | $7.63 | $7.63 | 78,300 | — | — |
| 2010-11-05 | $7.63 | $7.63 | 136,350 | — | — |
| 2010-11-04 | $7.56 | $7.56 | 267,525 | — | — |
| 2010-11-03 | $7.22 | $7.22 | 188,550 | — | — |
| 2010-11-02 | $7.26 | $7.26 | 473,850 | — | — |
| 2010-11-01 | $7.00 | $7.00 | 183,150 | — | — |
| 2010-10-29 | $7.06 | $7.06 | 102,375 | — | — |
| 2010-10-28 | $7.10 | $7.10 | 242,775 | — | — |
| 2010-10-27 | $7.05 | $7.05 | 153,675 | — | — |
| 2010-10-26 | $7.11 | $7.11 | 412,200 | — | — |
| 2010-10-25 | $7.06 | $7.06 | 541,350 | — | — |
| 2010-10-22 | $7.12 | $7.12 | 429,975 | — | — |
| 2010-10-21 | $7.10 | $7.10 | 1,456,200 | — | — |
| 2010-10-20 | $7.10 | $7.10 | 249,750 | — | — |
| 2010-10-19 | $7.01 | $7.01 | 537,975 | — | — |
| 2010-10-18 | $7.28 | $7.28 | 252,675 | — | — |
| 2010-10-15 | $7.11 | $7.11 | 479,925 | — | — |
| 2010-10-14 | $7.16 | $7.16 | 383,625 | — | — |
| 2010-10-13 | $7.34 | $7.34 | 1,053,450 | — | — |
| 2010-10-12 | $6.67 | $6.67 | 156,825 | — | — |
| 2010-10-11 | $6.66 | $6.66 | 126,675 | — | — |
| 2010-10-08 | $6.70 | $6.70 | 212,850 | — | — |
| 2010-10-07 | $6.58 | $6.58 | 155,925 | — | — |
| 2010-10-06 | $6.64 | $6.64 | 126,000 | — | — |
| 2010-10-05 | $6.60 | $6.60 | 182,025 | — | — |
| 2010-10-04 | $6.33 | $6.33 | 170,550 | — | — |
| 2010-10-01 | $6.62 | $6.62 | 171,900 | — | — |
| 2010-09-30 | $6.82 | $6.82 | 208,575 | — | — |
| 2010-09-29 | $6.71 | $6.71 | 436,050 | — | — |
| 2010-09-28 | $6.71 | $6.71 | 334,350 | — | — |
| 2010-09-27 | $6.60 | $6.60 | 167,625 | — | — |
| 2010-09-24 | $6.67 | $6.67 | 272,025 | — | — |
| 2010-09-23 | $6.41 | $6.41 | 272,250 | — | — |
| 2010-09-22 | $6.38 | $6.38 | 113,625 | — | — |
| 2010-09-21 | $6.50 | $6.50 | 111,375 | — | — |
| 2010-09-20 | $6.51 | $6.51 | 442,800 | — | — |
| 2010-09-17 | $6.56 | $6.56 | 208,575 | — | — |
| 2010-09-16 | $6.49 | $6.49 | 107,775 | — | — |
| 2010-09-15 | $6.61 | $6.61 | 93,600 | — | — |
| 2010-09-14 | $6.53 | $6.53 | 135,675 | — | — |
| 2010-09-13 | $6.66 | $6.66 | 388,575 | — | — |
| 2010-09-10 | $6.46 | $6.46 | 159,975 | — | — |
| 2010-09-09 | $6.23 | $6.23 | 156,375 | — | — |
| 2010-09-08 | $6.10 | $6.10 | 146,250 | — | — |
| 2010-09-07 | $6.02 | $6.02 | 300,375 | — | — |
| 2010-09-03 | $6.30 | $6.30 | 288,450 | — | — |
| 2010-09-02 | $6.30 | $6.30 | 103,050 | — | — |
| 2010-09-01 | $6.18 | $6.18 | 263,700 | — | — |
| 2010-08-31 | $5.64 | $5.64 | 148,950 | — | — |
| 2010-08-30 | $5.72 | $5.72 | 222,075 | — | — |
| 2010-08-27 | $6.10 | $6.10 | 238,500 | — | — |
| 2010-08-26 | $5.77 | $5.77 | 198,450 | — | — |
| 2010-08-25 | $5.92 | $5.92 | 173,700 | — | — |
| 2010-08-24 | $5.72 | $5.72 | 231,975 | — | — |
| 2010-08-23 | $5.73 | $5.73 | 129,825 | — | — |
| 2010-08-20 | $5.98 | $5.98 | 286,425 | — | — |
| 2010-08-19 | $6.00 | $6.00 | 293,625 | — | — |
| 2010-08-18 | $6.29 | $6.29 | 161,550 | — | — |
| 2010-08-17 | $6.15 | $6.15 | 293,400 | — | — |
| 2010-08-16 | $5.87 | $5.87 | 199,575 | — | — |
| 2010-08-13 | $5.84 | $5.84 | 238,500 | — | — |
| 2010-08-12 | $5.96 | $5.96 | 212,175 | — | — |
| 2010-08-11 | $5.91 | $5.91 | 406,800 | — | — |
| 2010-08-10 | $6.12 | $6.12 | 520,875 | — | — |
| 2010-08-09 | $6.61 | $6.61 | 190,125 | — | — |
| 2010-08-06 | $6.47 | $6.47 | 99,225 | — | — |
| 2010-08-05 | $6.53 | $6.53 | 97,875 | — | — |
| 2010-08-04 | $6.67 | $6.67 | 166,500 | — | — |
| 2010-08-03 | $6.72 | $6.72 | 161,100 | — | — |
| 2010-08-02 | $6.88 | $6.88 | 207,900 | — | — |
| 2010-07-30 | $6.64 | $6.64 | 250,875 | — | — |
| 2010-07-29 | $6.68 | $6.68 | 139,050 | — | — |
| 2010-07-28 | $6.53 | $6.53 | 162,675 | — | — |
| 2010-07-27 | $6.66 | $6.66 | 123,300 | — | — |
| 2010-07-26 | $6.70 | $6.70 | 306,675 | — | — |
| 2010-07-23 | $6.60 | $6.60 | 342,675 | — | — |
| 2010-07-22 | $6.50 | $6.50 | 613,575 | — | — |
| 2010-07-21 | $6.06 | $6.06 | 154,800 | — | — |
| 2010-07-20 | $6.02 | $6.02 | 178,875 | — | — |
| 2010-07-19 | $5.77 | $5.77 | 180,900 | — | — |
| 2010-07-16 | $5.74 | $5.74 | 302,175 | — | — |
| 2010-07-15 | $6.01 | $6.01 | 147,375 | — | — |
| 2010-07-14 | $6.21 | $6.21 | 92,700 | — | — |
| 2010-07-13 | $6.25 | $6.25 | 452,025 | — | — |
| 2010-07-12 | $5.79 | $5.79 | 83,475 | — | — |
| 2010-07-09 | $5.86 | $5.86 | 102,150 | — | — |
| 2010-07-08 | $5.78 | $5.78 | 166,950 | — | — |
| 2010-07-07 | $5.72 | $5.72 | 284,175 | — | — |
| 2010-07-06 | $5.64 | $5.64 | 268,875 | — | — |
| 2010-07-02 | $5.85 | $5.85 | 147,825 | — | — |
| 2010-07-01 | $5.98 | $5.98 | 249,525 | — | — |
| 2010-06-30 | $5.94 | $5.94 | 153,675 | — | — |
| 2010-06-29 | $6.01 | $6.01 | 284,400 | — | — |
| 2010-06-28 | $6.19 | $6.19 | 134,100 | — | — |
| 2010-06-25 | $6.40 | $6.40 | 1,038,825 | — | — |
| 2010-06-24 | $6.16 | $6.16 | 171,675 | — | — |
| 2010-06-23 | $6.22 | $6.22 | 148,950 | — | — |
| 2010-06-22 | $6.28 | $6.28 | 238,275 | — | — |
| 2010-06-21 | $6.67 | $6.67 | 653,625 | — | — |
| 2010-06-18 | $6.68 | $6.68 | 352,350 | — | — |
| 2010-06-17 | $6.60 | $6.60 | 78,975 | — | — |
| 2010-06-16 | $6.66 | $6.66 | 89,775 | — | — |
| 2010-06-15 | $6.71 | $6.71 | 387,000 | — | — |
| 2010-06-14 | $6.66 | $6.66 | 360,675 | — | — |
| 2010-06-11 | $6.58 | $6.58 | 196,425 | — | — |
| 2010-06-10 | $6.35 | $6.35 | 163,800 | — | — |
| 2010-06-09 | $6.01 | $6.01 | 160,875 | — | — |
| 2010-06-08 | $6.13 | $6.13 | 176,850 | — | — |
| 2010-06-07 | $6.04 | $6.04 | 257,625 | — | — |
| 2010-06-04 | $6.05 | $6.05 | 249,525 | — | — |
| 2010-06-03 | $6.68 | $6.68 | 103,725 | — | — |
| 2010-06-02 | $6.50 | $6.50 | 163,350 | — | — |
| 2010-06-01 | $6.31 | $6.31 | 213,300 | — | — |
| 2010-05-28 | $6.75 | $6.75 | 166,500 | — | — |
| 2010-05-27 | $6.87 | $6.87 | 200,475 | — | — |
| 2010-05-26 | $6.42 | $6.42 | 384,075 | — | — |
| 2010-05-25 | $6.13 | $6.13 | 176,175 | — | — |
| 2010-05-24 | $6.24 | $6.24 | 215,325 | — | — |
| 2010-05-21 | $6.24 | $6.24 | 390,600 | — | — |
| 2010-05-20 | $6.02 | $6.02 | 344,700 | — | — |
| 2010-05-19 | $6.46 | $6.46 | 269,100 | — | — |
| 2010-05-18 | $6.81 | $6.81 | 157,500 | — | — |
| 2010-05-17 | $7.00 | $7.00 | 100,125 | — | — |
| 2010-05-14 | $7.03 | $7.03 | 205,650 | — | — |
| 2010-05-13 | $7.16 | $7.16 | 107,100 | — | — |
| 2010-05-12 | $7.33 | $7.33 | 624,600 | — | — |
| 2010-05-11 | $7.31 | $7.31 | 473,625 | — | — |
| 2010-05-10 | $7.07 | $7.07 | 234,000 | — | — |
| 2010-05-07 | $6.47 | $6.47 | 223,875 | — | — |
| 2010-05-06 | $6.87 | $6.87 | 228,375 | — | — |
| 2010-05-05 | $7.04 | $7.04 | 200,925 | — | — |
| 2010-05-04 | $7.17 | $7.17 | 197,775 | — | — |
| 2010-05-03 | $7.40 | $7.40 | 115,650 | — | — |
| 2010-04-30 | $7.20 | $7.20 | 265,950 | — | — |
| 2010-04-29 | $7.49 | $7.49 | 245,925 | — | — |
| 2010-04-28 | $7.20 | $7.20 | 183,825 | — | — |
| 2010-04-27 | $7.15 | $7.15 | 332,100 | — | — |
| 2010-04-26 | $7.31 | $7.31 | 274,275 | — | — |
| 2010-04-23 | $7.24 | $7.24 | 549,675 | — | — |
| 2010-04-22 | $7.17 | $7.17 | 542,475 | — | — |
| 2010-04-21 | $7.08 | $7.08 | 468,000 | — | — |
| 2010-04-20 | $6.84 | $6.84 | 338,850 | — | — |
| 2010-04-19 | $6.90 | $6.90 | 254,475 | — | — |
| 2010-04-16 | $6.89 | $6.89 | 516,375 | — | — |
| 2010-04-15 | $7.25 | $7.25 | 790,650 | — | — |
| 2010-04-14 | $7.05 | $7.05 | 121,950 | — | — |
| 2010-04-13 | $6.94 | $6.94 | 237,150 | — | — |
| 2010-04-12 | $7.04 | $7.04 | 183,600 | — | — |
| 2010-04-09 | $6.90 | $6.90 | 131,400 | — | — |
| 2010-04-08 | $6.88 | $6.88 | 238,500 | — | — |
| 2010-04-07 | $6.83 | $6.83 | 441,675 | — | — |
| 2010-04-06 | $6.50 | $6.50 | 162,900 | — | — |
| 2010-04-05 | $6.32 | $6.32 | 231,525 | — | — |
| 2010-04-01 | $6.09 | $6.09 | 172,800 | — | — |
| 2010-03-31 | $5.87 | $5.87 | 283,725 | — | — |
| 2010-03-30 | $5.85 | $5.85 | 194,625 | — | — |
| 2010-03-29 | $5.69 | $5.69 | 294,075 | — | — |
| 2010-03-26 | $5.77 | $5.77 | 144,675 | — | — |
| 2010-03-25 | $5.63 | $5.63 | 163,575 | — | — |
| 2010-03-24 | $5.63 | $5.63 | 139,500 | — | — |
| 2010-03-23 | $5.73 | $5.73 | 140,175 | — | — |
| 2010-03-22 | $5.67 | $5.67 | 147,825 | — | — |
| 2010-03-19 | $5.62 | $5.62 | 365,400 | — | — |
| 2010-03-18 | $5.68 | $5.68 | 67,275 | — | — |
| 2010-03-17 | $5.69 | $5.69 | 278,550 | — | — |
| 2010-03-16 | $5.63 | $5.63 | 191,925 | — | — |
| 2010-03-15 | $5.56 | $5.56 | 144,000 | — | — |
| 2010-03-12 | $5.53 | $5.53 | 223,650 | — | — |
| 2010-03-11 | $5.55 | $5.55 | 140,625 | — | — |
| 2010-03-10 | $5.55 | $5.55 | 261,225 | — | — |
| 2010-03-09 | $5.44 | $5.44 | 239,175 | — | — |
| 2010-03-08 | $5.25 | $5.25 | 247,950 | — | — |
| 2010-03-05 | $5.17 | $5.17 | 316,800 | — | — |
| 2010-03-04 | $4.93 | $4.93 | 171,675 | — | — |
| 2010-03-03 | $4.91 | $4.91 | 184,050 | — | — |
| 2010-03-02 | $4.88 | $4.88 | 450,900 | — | — |
| 2010-03-01 | $4.87 | $4.87 | 409,050 | — | — |
| 2010-02-26 | $4.86 | $4.86 | 284,400 | — | — |
| 2010-02-25 | $4.96 | $4.96 | 149,175 | — | — |
| 2010-02-24 | $5.01 | $5.01 | 410,850 | — | — |
| 2010-02-23 | $5.25 | $5.25 | 214,650 | — | — |
| 2010-02-22 | $5.51 | $5.51 | 128,250 | — | — |
| 2010-02-19 | $5.46 | $5.46 | 266,175 | — | — |
| 2010-02-18 | $5.42 | $5.42 | 157,275 | — | — |
| 2010-02-17 | $5.21 | $5.21 | 140,625 | — | — |
| 2010-02-16 | $4.96 | $4.96 | 159,975 | — | — |
| 2010-02-12 | $4.97 | $4.97 | 212,175 | — | — |
| 2010-02-11 | $5.04 | $5.04 | 125,100 | — | — |
| 2010-02-10 | $4.92 | $4.92 | 240,975 | — | — |
| 2010-02-09 | $4.96 | $4.96 | 170,775 | — | — |
| 2010-02-08 | $4.95 | $4.95 | 151,650 | — | — |
| 2010-02-05 | $5.21 | $5.21 | 114,975 | — | — |
| 2010-02-04 | $5.19 | $5.19 | 223,650 | — | — |
| 2010-02-03 | $5.19 | $5.19 | 133,650 | — | — |
| 2010-02-02 | $5.21 | $5.21 | 352,575 | — | — |
| 2010-02-01 | $5.10 | $5.10 | 91,350 | — | — |
| 2010-01-29 | $5.05 | $5.05 | 229,050 | — | — |
| 2010-01-28 | $5.11 | $5.11 | 170,100 | — | — |
| 2010-01-27 | $5.28 | $5.28 | 112,725 | — | — |
| 2010-01-26 | $5.04 | $5.04 | 246,825 | — | — |
| 2010-01-25 | $5.14 | $5.14 | 335,925 | — | — |
| 2010-01-22 | $5.12 | $5.12 | 237,600 | — | — |
| 2010-01-21 | $5.12 | $5.12 | 256,725 | — | — |
| 2010-01-20 | $5.26 | $5.26 | 134,775 | — | — |
| 2010-01-19 | $5.55 | $5.55 | 232,875 | — | — |
| 2010-01-15 | $5.09 | $5.09 | 452,925 | — | — |
| 2010-01-14 | $5.30 | $5.30 | 65,700 | — | — |
| 2010-01-13 | $5.23 | $5.23 | 106,650 | — | — |
| 2010-01-12 | $5.21 | $5.21 | 85,275 | — | — |
| 2010-01-11 | $5.43 | $5.43 | 129,600 | — | — |
| 2010-01-08 | $5.24 | $5.24 | 51,075 | — | — |
| 2010-01-07 | $5.30 | $5.30 | 108,900 | — | — |
| 2010-01-06 | $5.32 | $5.32 | 211,500 | — | — |
| 2010-01-05 | $5.56 | $5.56 | 563,400 | — | — |
| 2010-01-04 | $5.52 | $5.52 | 189,675 | — | — |