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
- 1984-02-02 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 | $7.30 | $14.10 | 66,940 | — | — |
| 2010-12-30 | $7.15 | $13.81 | 90,420 | — | — |
| 2010-12-29 | $6.75 | $13.04 | 63,720 | — | — |
| 2010-12-28 | $6.30 | $12.17 | 32,400 | — | — |
| 2010-12-27 | $6.50 | $12.56 | 60,640 | — | — |
| 2010-12-23 | $6.40 | $12.36 | 58,000 | — | — |
| 2010-12-22 | $6.50 | $12.56 | 43,900 | — | — |
| 2010-12-21 | $6.30 | $12.17 | 41,080 | — | — |
| 2010-12-20 | $6.10 | $11.78 | 31,700 | — | — |
| 2010-12-17 | $6.40 | $12.36 | 35,460 | — | — |
| 2010-12-16 | $6.25 | $12.07 | 59,500 | — | — |
| 2010-12-15 | $6.25 | $12.07 | 55,380 | — | — |
| 2010-12-14 | $6.55 | $12.65 | 71,100 | — | — |
| 2010-12-13 | $6.55 | $12.65 | 42,580 | — | — |
| 2010-12-10 | $6.40 | $12.36 | 40,420 | — | — |
| 2010-12-09 | $6.30 | $12.17 | 27,680 | — | — |
| 2010-12-08 | $6.30 | $12.17 | 35,080 | — | — |
| 2010-12-07 | $6.30 | $12.17 | 5,780 | — | — |
| 2010-12-06 | $6.30 | $12.17 | 24,680 | — | — |
| 2010-12-03 | $6.15 | $11.88 | 111,740 | — | — |
| 2010-12-02 | $6.25 | $12.07 | 46,980 | — | — |
| 2010-12-01 | $6.35 | $12.27 | 91,480 | — | — |
| 2010-11-30 | $6.00 | $11.59 | 32,980 | — | — |
| 2010-11-29 | $6.20 | $11.98 | 35,220 | — | — |
| 2010-11-26 | $6.15 | $11.88 | 3,120 | — | — |
| 2010-11-24 | $6.15 | $11.88 | 25,540 | — | — |
| 2010-11-23 | $6.20 | $11.98 | 17,540 | — | — |
| 2010-11-22 | $6.25 | $12.07 | 31,340 | — | — |
| 2010-11-19 | $6.20 | $11.98 | 38,740 | — | — |
| 2010-11-18 | $6.20 | $11.98 | 54,860 | — | — |
| 2010-11-17 | $5.95 | $11.49 | 218,700 | — | — |
| 2010-11-16 | $5.60 | $10.82 | 107,580 | — | — |
| 2010-11-15 | $5.80 | $11.20 | 80,020 | — | — |
| 2010-11-12 | $5.75 | $11.11 | 96,540 | — | — |
| 2010-11-11 | $5.90 | $11.40 | 167,540 | — | — |
| 2010-11-10 | $5.95 | $11.49 | 168,320 | — | — |
| 2010-11-09 | $6.00 | $11.59 | 107,180 | — | — |
| 2010-11-08 | $6.15 | $11.88 | 98,520 | — | — |
| 2010-11-05 | $6.20 | $11.98 | 350,540 | — | — |
| 2010-11-04 | $6.05 | $11.69 | 165,940 | — | — |
| 2010-11-03 | $5.90 | $11.40 | 67,320 | — | — |
| 2010-11-02 | $6.05 | $11.69 | 214,120 | — | — |
| 2010-11-01 | $6.00 | $11.59 | 126,600 | — | — |
| 2010-10-29 | $6.25 | $12.07 | 154,880 | — | — |
| 2010-10-28 | $6.50 | $12.56 | 20,020 | — | — |
| 2010-10-27 | $6.50 | $12.56 | 28,680 | — | — |
| 2010-10-26 | $6.50 | $12.56 | 16,500 | — | — |
| 2010-10-25 | $6.50 | $12.56 | 29,220 | — | — |
| 2010-10-22 | $6.85 | $13.23 | 35,660 | — | — |
| 2010-10-21 | $6.45 | $12.46 | 30,020 | — | — |
| 2010-10-20 | $6.90 | $13.33 | 19,240 | — | — |
| 2010-10-19 | $7.20 | $13.91 | 30,020 | — | — |
| 2010-10-18 | $6.85 | $13.23 | 11,600 | — | — |
| 2010-10-15 | $6.75 | $13.04 | 39,200 | — | — |
| 2010-10-14 | $6.50 | $12.56 | 33,260 | — | — |
| 2010-10-13 | $6.50 | $12.56 | 22,760 | — | — |
| 2010-10-12 | $6.50 | $12.56 | 33,180 | — | — |
| 2010-10-11 | $6.50 | $12.56 | 38,200 | — | — |
| 2010-10-08 | $6.65 | $12.84 | 147,640 | — | — |
| 2010-10-07 | $6.95 | $13.42 | 46,180 | — | — |
| 2010-10-06 | $6.70 | $12.94 | 76,940 | — | — |
| 2010-10-05 | $6.70 | $12.94 | 33,840 | — | — |
| 2010-10-04 | $6.55 | $12.65 | 19,020 | — | — |
| 2010-10-01 | $6.25 | $12.07 | 12,940 | — | — |
| 2010-09-30 | $6.10 | $11.78 | 37,280 | — | — |
| 2010-09-29 | $6.25 | $12.07 | 48,280 | — | — |
| 2010-09-28 | $6.25 | $12.07 | 139,600 | — | — |
| 2010-09-27 | $6.05 | $11.69 | 87,680 | — | — |
| 2010-09-24 | $6.55 | $12.65 | 51,620 | — | — |
| 2010-09-23 | $6.75 | $13.04 | 18,320 | — | — |
| 2010-09-22 | $6.75 | $13.04 | 27,700 | — | — |
| 2010-09-21 | $6.85 | $13.23 | 17,660 | — | — |
| 2010-09-20 | $6.55 | $12.65 | 27,740 | — | — |
| 2010-09-17 | $6.20 | $11.98 | 166,440 | — | — |
| 2010-09-16 | $6.65 | $12.84 | 13,860 | — | — |
| 2010-09-15 | $6.75 | $13.04 | 23,640 | — | — |
| 2010-09-14 | $6.65 | $12.84 | 24,820 | — | — |
| 2010-09-13 | $6.65 | $12.84 | 77,000 | — | — |
| 2010-09-10 | $6.40 | $12.36 | 57,720 | — | — |
| 2010-09-09 | $6.35 | $12.27 | 65,560 | — | — |
| 2010-09-08 | $5.95 | $11.49 | 400,840 | — | — |
| 2010-09-07 | $6.00 | $11.59 | 262,840 | — | — |
| 2010-09-03 | $5.85 | $11.30 | 167,240 | — | — |
| 2010-09-02 | $6.00 | $11.59 | 107,800 | — | — |
| 2010-09-01 | $5.95 | $11.49 | 29,320 | — | — |
| 2010-08-31 | $6.05 | $11.69 | 7,960 | — | — |
| 2010-08-30 | $5.90 | $11.40 | 22,800 | — | — |
| 2010-08-27 | $5.75 | $11.11 | 39,180 | — | — |
| 2010-08-26 | $5.60 | $10.82 | 17,240 | — | — |
| 2010-08-25 | $5.85 | $11.30 | 101,820 | — | — |
| 2010-08-24 | $6.05 | $11.69 | 41,800 | — | — |
| 2010-08-23 | $6.15 | $11.88 | 19,760 | — | — |
| 2010-08-20 | $6.10 | $11.78 | 25,300 | — | — |
| 2010-08-19 | $6.40 | $12.36 | 21,820 | — | — |
| 2010-08-18 | $6.30 | $12.17 | 7,680 | — | — |
| 2010-08-17 | $6.20 | $11.98 | 7,300 | — | — |
| 2010-08-16 | $6.00 | $11.59 | 20,160 | — | — |
| 2010-08-13 | $6.20 | $11.98 | 11,220 | — | — |
| 2010-08-12 | $6.50 | $12.56 | 38,560 | — | — |
| 2010-08-11 | $6.10 | $11.78 | 13,700 | — | — |
| 2010-08-10 | $6.35 | $12.27 | 17,200 | — | — |
| 2010-08-09 | $6.40 | $12.36 | 8,100 | — | — |
| 2010-08-06 | $6.40 | $12.36 | 19,580 | — | — |
| 2010-08-05 | $6.75 | $13.04 | 36,640 | — | — |
| 2010-08-04 | $6.10 | $11.78 | 32,620 | — | — |
| 2010-08-03 | $6.30 | $12.17 | 27,940 | — | — |
| 2010-08-02 | $6.70 | $12.94 | 58,680 | — | — |
| 2010-07-30 | $6.80 | $13.13 | 75,260 | — | — |
| 2010-07-29 | $6.05 | $11.69 | 130,800 | — | — |
| 2010-07-28 | $6.10 | $11.78 | 32,500 | — | — |
| 2010-07-27 | $6.00 | $11.59 | 85,480 | — | — |
| 2010-07-26 | $5.85 | $11.30 | 151,060 | — | — |
| 2010-07-23 | $6.30 | $12.17 | 118,520 | — | — |
| 2010-07-22 | $6.70 | $12.94 | 125,340 | — | — |
| 2010-07-21 | $6.60 | $12.75 | 13,120 | — | — |
| 2010-07-20 | $6.55 | $12.65 | 15,780 | — | — |
| 2010-07-19 | $6.50 | $12.56 | 14,960 | — | — |
| 2010-07-16 | $6.75 | $13.04 | 17,200 | — | — |
| 2010-07-15 | $6.95 | $13.42 | 8,640 | — | — |
| 2010-07-14 | $7.00 | $13.52 | 11,340 | — | — |
| 2010-07-13 | $7.40 | $14.29 | 34,240 | — | — |
| 2010-07-12 | $7.20 | $13.91 | 18,020 | — | — |
| 2010-07-09 | $6.95 | $13.42 | 9,540 | — | — |
| 2010-07-08 | $6.90 | $13.33 | 24,220 | — | — |
| 2010-07-07 | $6.70 | $12.94 | 20,980 | — | — |
| 2010-07-06 | $6.70 | $12.94 | 53,320 | — | — |
| 2010-07-02 | $6.30 | $12.17 | 37,940 | — | — |
| 2010-07-01 | $6.30 | $12.17 | 64,340 | — | — |
| 2010-06-30 | $6.65 | $12.84 | 81,680 | — | — |
| 2010-06-29 | $6.40 | $12.36 | 144,020 | — | — |
| 2010-06-28 | $6.75 | $13.04 | 91,660 | — | — |
| 2010-06-25 | $6.85 | $13.23 | 103,760 | — | — |
| 2010-06-24 | $6.70 | $12.94 | 108,860 | — | — |
| 2010-06-23 | $7.25 | $14.00 | 51,500 | — | — |
| 2010-06-22 | $7.20 | $13.91 | 39,880 | — | — |
| 2010-06-21 | $7.85 | $15.16 | 67,380 | — | — |
| 2010-06-18 | $7.50 | $14.49 | 90,800 | — | — |
| 2010-06-17 | $7.00 | $13.52 | 120,680 | — | — |
| 2010-06-16 | $6.85 | $13.23 | 84,140 | — | — |
| 2010-06-15 | $7.15 | $13.81 | 82,240 | — | — |
| 2010-06-14 | $7.30 | $14.10 | 63,940 | — | — |
| 2010-06-11 | $7.45 | $14.39 | 27,720 | — | — |
| 2010-06-10 | $7.25 | $14.00 | 63,100 | — | — |
| 2010-06-09 | $7.00 | $13.52 | 106,400 | — | — |
| 2010-06-08 | $7.40 | $14.29 | 295,160 | — | — |
| 2010-06-07 | $7.85 | $15.16 | 125,880 | — | — |
| 2010-06-04 | $8.80 | $17.00 | 83,000 | — | — |
| 2010-06-03 | $9.25 | $17.87 | 45,120 | — | — |
| 2010-06-02 | $9.65 | $18.64 | 66,980 | — | — |
| 2010-06-01 | $9.15 | $17.67 | 80,920 | — | — |
| 2010-05-28 | $9.45 | $18.25 | 154,400 | — | — |
| 2010-05-27 | $9.15 | $17.67 | 199,040 | — | — |
| 2010-05-26 | $8.45 | $16.32 | 108,480 | — | — |
| 2010-05-25 | $8.80 | $17.00 | 127,720 | — | — |
| 2010-05-24 | $9.05 | $17.48 | 115,260 | — | — |
| 2010-05-21 | $9.65 | $18.64 | 97,040 | — | — |
| 2010-05-20 | $9.00 | $17.38 | 215,480 | — | — |
| 2010-05-19 | $9.30 | $17.96 | 203,100 | — | — |
| 2010-05-18 | $10.00 | $19.32 | 147,520 | — | — |
| 2010-05-17 | $10.60 | $20.47 | 119,540 | — | — |
| 2010-05-14 | $10.95 | $21.15 | 132,660 | — | — |
| 2010-05-13 | $11.60 | $22.41 | 137,480 | — | — |
| 2010-05-12 | $11.75 | $22.70 | 343,440 | — | — |
| 2010-05-11 | $11.05 | $21.34 | 111,380 | — | — |
| 2010-05-10 | $11.05 | $21.34 | 152,800 | — | — |
| 2010-05-07 | $11.05 | $21.34 | 202,360 | — | — |
| 2010-05-06 | $10.60 | $20.47 | 287,700 | — | — |
| 2010-05-05 | $11.45 | $22.12 | 535,400 | — | — |
| 2010-05-04 | $11.05 | $21.34 | 117,320 | — | — |
| 2010-05-03 | $11.15 | $21.54 | 141,040 | — | — |
| 2010-04-30 | $10.90 | $21.05 | 215,240 | — | — |
| 2010-04-29 | $10.70 | $20.67 | 184,320 | — | — |
| 2010-04-28 | $10.15 | $19.61 | 203,860 | — | — |
| 2010-04-27 | $10.10 | $19.51 | 195,740 | — | — |
| 2010-04-26 | $10.15 | $19.61 | 717,720 | — | — |
| 2010-04-23 | $10.60 | $20.47 | 1,291,800 | — | — |
| 2010-04-22 | $9.80 | $18.93 | 951,220 | — | — |
| 2010-04-21 | $9.75 | $18.83 | 320,660 | — | — |
| 2010-04-20 | $10.00 | $19.32 | 108,220 | — | — |
| 2010-04-19 | $9.90 | $19.12 | 346,400 | — | — |
| 2010-04-16 | $11.50 | $22.21 | 189,780 | — | — |
| 2010-04-15 | $11.55 | $22.31 | 212,280 | — | — |
| 2010-04-14 | $12.50 | $24.14 | 280,160 | — | — |
| 2010-04-13 | $12.00 | $23.18 | 425,540 | — | — |
| 2010-04-12 | $11.00 | $21.25 | 580,140 | — | — |
| 2010-04-09 | $9.20 | $17.77 | 34,760 | — | — |
| 2010-04-08 | $9.55 | $18.45 | 48,100 | — | — |
| 2010-04-07 | $9.40 | $18.16 | 76,980 | — | — |
| 2010-04-06 | $8.95 | $17.29 | 33,020 | — | — |
| 2010-04-05 | $8.95 | $17.29 | 33,620 | — | — |
| 2010-04-01 | $8.70 | $16.80 | 32,460 | — | — |
| 2010-03-31 | $8.45 | $16.32 | 41,720 | — | — |
| 2010-03-30 | $8.60 | $16.61 | 47,100 | — | — |
| 2010-03-29 | $8.95 | $17.29 | 46,060 | — | — |
| 2010-03-26 | $9.15 | $17.67 | 62,640 | — | — |
| 2010-03-25 | $8.85 | $17.09 | 68,220 | — | — |
| 2010-03-24 | $8.95 | $17.29 | 99,820 | — | — |
| 2010-03-23 | $9.00 | $17.38 | 58,160 | — | — |
| 2010-03-22 | $9.00 | $17.38 | 58,300 | — | — |
| 2010-03-19 | $8.75 | $16.90 | 142,120 | — | — |
| 2010-03-18 | $9.50 | $18.35 | 220,540 | — | — |
| 2010-03-17 | $8.95 | $17.29 | 34,940 | — | — |
| 2010-03-16 | $8.95 | $17.29 | 85,220 | — | — |
| 2010-03-15 | $8.45 | $16.32 | 24,820 | — | — |
| 2010-03-12 | $8.50 | $16.42 | 43,980 | — | — |
| 2010-03-11 | $8.50 | $16.42 | 45,160 | — | — |
| 2010-03-10 | $8.45 | $16.32 | 31,840 | — | — |
| 2010-03-09 | $8.75 | $16.90 | 69,680 | — | — |
| 2010-03-08 | $8.90 | $17.19 | 74,960 | — | — |
| 2010-03-05 | $9.00 | $17.38 | 65,760 | — | — |
| 2010-03-04 | $8.50 | $16.42 | 70,160 | — | — |
| 2010-03-03 | $8.20 | $15.84 | 34,260 | — | — |
| 2010-03-02 | $8.05 | $15.55 | 43,020 | — | — |
| 2010-03-01 | $7.70 | $14.87 | 47,380 | — | — |
| 2010-02-26 | $7.75 | $14.97 | 34,660 | — | — |
| 2010-02-25 | $7.85 | $15.16 | 59,080 | — | — |
| 2010-02-24 | $7.70 | $14.87 | 49,680 | — | — |
| 2010-02-23 | $7.50 | $14.49 | 51,120 | — | — |
| 2010-02-22 | $7.35 | $14.20 | 46,960 | — | — |
| 2010-02-19 | $7.25 | $14.00 | 61,100 | — | — |
| 2010-02-18 | $7.25 | $14.00 | 156,740 | — | — |
| 2010-02-17 | $6.85 | $13.23 | 107,920 | — | — |
| 2010-02-16 | $7.00 | $13.52 | 150,520 | — | — |
| 2010-02-12 | $7.00 | $13.52 | 45,600 | — | — |
| 2010-02-11 | $6.90 | $13.33 | 47,080 | — | — |
| 2010-02-10 | $6.95 | $13.42 | 56,160 | — | — |
| 2010-02-09 | $6.90 | $13.33 | 38,040 | — | — |
| 2010-02-08 | $6.85 | $13.23 | 74,800 | — | — |
| 2010-02-05 | $7.00 | $13.52 | 68,540 | — | — |
| 2010-02-04 | $7.05 | $13.62 | 57,180 | — | — |
| 2010-02-03 | $7.50 | $14.49 | 56,360 | — | — |
| 2010-02-02 | $7.55 | $14.58 | 51,240 | — | — |
| 2010-02-01 | $7.60 | $14.68 | 101,300 | — | — |
| 2010-01-29 | $7.70 | $14.87 | 216,500 | — | — |
| 2010-01-28 | $8.80 | $17.00 | 55,000 | — | — |
| 2010-01-27 | $8.85 | $17.09 | 38,540 | — | — |
| 2010-01-26 | $8.75 | $16.90 | 29,580 | — | — |
| 2010-01-25 | $9.10 | $17.58 | 52,600 | — | — |
| 2010-01-22 | $8.80 | $17.00 | 149,960 | — | — |
| 2010-01-21 | $9.75 | $18.83 | 53,520 | — | — |
| 2010-01-20 | $9.85 | $19.03 | 31,520 | — | — |
| 2010-01-19 | $9.90 | $19.12 | 16,520 | — | — |
| 2010-01-15 | $9.95 | $19.22 | 50,080 | — | — |
| 2010-01-14 | $10.05 | $19.41 | 38,240 | — | — |
| 2010-01-13 | $9.80 | $18.93 | 23,460 | — | — |
| 2010-01-12 | $10.05 | $19.41 | 16,280 | — | — |
| 2010-01-11 | $10.00 | $19.32 | 145,380 | — | — |
| 2010-01-08 | $10.20 | $19.70 | 61,820 | — | — |
| 2010-01-07 | $9.80 | $18.93 | 122,540 | — | — |
| 2010-01-06 | $9.10 | $17.58 | 36,940 | — | — |
| 2010-01-05 | $9.00 | $17.38 | 59,560 | — | — |
| 2010-01-04 | $8.85 | $17.09 | 79,220 | — | — |