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
- 1993-07-01 to 2026-08-28
- 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 | $7.83 | $7.83 | 16,400 | — | — |
| 2010-12-30 | $7.80 | $7.80 | 42,500 | — | — |
| 2010-12-29 | $7.90 | $7.90 | 84,000 | — | — |
| 2010-12-28 | $8.00 | $8.00 | 22,100 | — | — |
| 2010-12-27 | $8.03 | $8.03 | 56,600 | — | — |
| 2010-12-23 | $8.03 | $8.03 | 17,400 | — | — |
| 2010-12-22 | $7.99 | $7.99 | 52,500 | — | — |
| 2010-12-21 | $8.04 | $8.04 | 32,100 | — | — |
| 2010-12-20 | $7.94 | $7.94 | 19,300 | — | — |
| 2010-12-17 | $7.95 | $7.95 | 23,400 | — | — |
| 2010-12-16 | $7.89 | $7.89 | 47,600 | — | — |
| 2010-12-15 | $7.77 | $7.77 | 24,900 | — | — |
| 2010-12-14 | $7.95 | $7.95 | 29,800 | — | — |
| 2010-12-13 | $7.99 | $7.99 | 65,800 | — | — |
| 2010-12-10 | $7.87 | $7.87 | 22,600 | — | — |
| 2010-12-09 | $7.86 | $7.86 | 29,300 | — | — |
| 2010-12-08 | $7.64 | $7.64 | 32,400 | — | — |
| 2010-12-07 | $7.55 | $7.55 | 16,900 | — | — |
| 2010-12-06 | $7.79 | $7.79 | 23,100 | — | — |
| 2010-12-03 | $7.56 | $7.56 | 15,600 | — | — |
| 2010-12-02 | $7.51 | $7.51 | 38,200 | — | — |
| 2010-12-01 | $7.35 | $7.35 | 24,500 | — | — |
| 2010-11-30 | $7.26 | $7.26 | 40,200 | — | — |
| 2010-11-29 | $7.25 | $7.25 | 29,700 | — | — |
| 2010-11-26 | $7.00 | $7.00 | 36,000 | — | — |
| 2010-11-24 | $7.12 | $7.12 | 20,000 | — | — |
| 2010-11-23 | $6.94 | $6.94 | 54,600 | — | — |
| 2010-11-22 | $7.16 | $7.16 | 42,600 | — | — |
| 2010-11-19 | $7.16 | $7.16 | 70,800 | — | — |
| 2010-11-18 | $7.21 | $7.21 | 124,600 | — | — |
| 2010-11-17 | $7.01 | $7.01 | 21,400 | — | — |
| 2010-11-16 | $6.95 | $6.95 | 41,500 | — | — |
| 2010-11-15 | $7.08 | $7.08 | 10,900 | — | — |
| 2010-11-12 | $7.11 | $7.11 | 11,200 | — | — |
| 2010-11-11 | $7.35 | $7.35 | 38,000 | — | — |
| 2010-11-10 | $7.21 | $7.21 | 17,500 | — | — |
| 2010-11-09 | $7.21 | $7.21 | 49,700 | — | — |
| 2010-11-08 | $7.50 | $7.50 | 33,800 | — | — |
| 2010-11-05 | $7.42 | $7.42 | 52,400 | — | — |
| 2010-11-04 | $7.47 | $7.47 | 56,200 | — | — |
| 2010-11-03 | $7.43 | $7.43 | 45,200 | — | — |
| 2010-11-02 | $7.61 | $7.61 | 26,300 | — | — |
| 2010-11-01 | $7.26 | $7.26 | 27,800 | — | — |
| 2010-10-29 | $7.24 | $7.24 | 43,200 | — | — |
| 2010-10-28 | $7.27 | $7.27 | 106,200 | — | — |
| 2010-10-27 | $7.27 | $7.27 | 29,000 | — | — |
| 2010-10-26 | $7.23 | $7.23 | 44,000 | — | — |
| 2010-10-25 | $7.42 | $7.42 | 23,600 | — | — |
| 2010-10-22 | $7.42 | $7.42 | 32,600 | — | — |
| 2010-10-21 | $7.37 | $7.37 | 57,700 | — | — |
| 2010-10-20 | $7.41 | $7.41 | 16,700 | — | — |
| 2010-10-19 | $7.24 | $7.24 | 34,800 | — | — |
| 2010-10-18 | $7.47 | $7.47 | 6,800 | — | — |
| 2010-10-15 | $7.42 | $7.42 | 40,000 | — | — |
| 2010-10-14 | $7.54 | $7.54 | 25,100 | — | — |
| 2010-10-13 | $7.68 | $7.68 | 54,700 | — | — |
| 2010-10-12 | $7.65 | $7.65 | 31,600 | — | — |
| 2010-10-11 | $7.50 | $7.50 | 10,600 | — | — |
| 2010-10-08 | $7.65 | $7.65 | 48,900 | — | — |
| 2010-10-07 | $7.55 | $7.55 | 49,000 | — | — |
| 2010-10-06 | $7.75 | $7.75 | 42,400 | — | — |
| 2010-10-05 | $7.66 | $7.66 | 33,600 | — | — |
| 2010-10-04 | $7.50 | $7.50 | 51,100 | — | — |
| 2010-10-01 | $7.50 | $7.50 | 20,000 | — | — |
| 2010-09-30 | $7.28 | $7.28 | 15,000 | — | — |
| 2010-09-29 | $7.32 | $7.32 | 24,200 | — | — |
| 2010-09-28 | $7.36 | $7.36 | 34,000 | — | — |
| 2010-09-27 | $7.36 | $7.36 | 40,100 | — | — |
| 2010-09-24 | $7.30 | $7.30 | 137,300 | — | — |
| 2010-09-23 | $7.37 | $7.37 | 97,500 | — | — |
| 2010-09-22 | $7.42 | $7.42 | 50,500 | — | — |
| 2010-09-21 | $7.41 | $7.41 | 40,800 | — | — |
| 2010-09-20 | $7.56 | $7.56 | 51,100 | — | — |
| 2010-09-17 | $7.18 | $7.18 | 7,900 | — | — |
| 2010-09-16 | $7.61 | $7.61 | 4,400 | — | — |
| 2010-09-15 | $7.63 | $7.63 | 16,900 | — | — |
| 2010-09-14 | $7.70 | $7.70 | 140,700 | — | — |
| 2010-09-13 | $7.52 | $7.52 | 50,600 | — | — |
| 2010-09-10 | $7.38 | $7.38 | 40,200 | — | — |
| 2010-09-09 | $7.15 | $7.15 | 8,200 | — | — |
| 2010-09-08 | $7.15 | $7.15 | 11,700 | — | — |
| 2010-09-07 | $7.02 | $7.02 | 30,400 | — | — |
| 2010-09-03 | $7.06 | $7.06 | 33,700 | — | — |
| 2010-09-02 | $7.07 | $7.07 | 36,200 | — | — |
| 2010-09-01 | $7.23 | $7.23 | 62,500 | — | — |
| 2010-08-31 | $7.22 | $7.22 | 47,500 | — | — |
| 2010-08-30 | $7.04 | $7.04 | 13,200 | — | — |
| 2010-08-27 | $7.50 | $7.50 | 50,600 | — | — |
| 2010-08-26 | $7.06 | $7.06 | 22,800 | — | — |
| 2010-08-25 | $7.21 | $7.21 | 31,500 | — | — |
| 2010-08-24 | $7.14 | $7.14 | 35,300 | — | — |
| 2010-08-23 | $7.33 | $7.33 | 63,800 | — | — |
| 2010-08-20 | $7.53 | $7.53 | 28,700 | — | — |
| 2010-08-19 | $7.51 | $7.51 | 17,300 | — | — |
| 2010-08-18 | $7.55 | $7.55 | 25,700 | — | — |
| 2010-08-17 | $7.45 | $7.45 | 77,900 | — | — |
| 2010-08-16 | $7.08 | $7.08 | 18,000 | — | — |
| 2010-08-13 | $7.05 | $7.05 | 19,200 | — | — |
| 2010-08-12 | $6.92 | $6.92 | 40,000 | — | — |
| 2010-08-11 | $6.87 | $6.87 | 63,100 | — | — |
| 2010-08-10 | $7.02 | $7.02 | 66,900 | — | — |
| 2010-08-09 | $7.17 | $7.17 | 10,900 | — | — |
| 2010-08-06 | $7.18 | $7.18 | 14,800 | — | — |
| 2010-08-05 | $7.31 | $7.31 | 14,600 | — | — |
| 2010-08-04 | $7.28 | $7.28 | 126,300 | — | — |
| 2010-08-03 | $7.14 | $7.14 | 43,200 | — | — |
| 2010-08-02 | $7.04 | $7.04 | 81,300 | — | — |
| 2010-07-30 | $6.69 | $6.69 | 46,400 | — | — |
| 2010-07-29 | $7.02 | $7.02 | 28,600 | — | — |
| 2010-07-28 | $7.06 | $7.06 | 8,800 | — | — |
| 2010-07-27 | $7.27 | $7.27 | 10,800 | — | — |
| 2010-07-26 | $7.36 | $7.36 | 21,400 | — | — |
| 2010-07-23 | $7.40 | $7.40 | 8,200 | — | — |
| 2010-07-22 | $7.29 | $7.29 | 13,100 | — | — |
| 2010-07-21 | $7.20 | $7.20 | 15,400 | — | — |
| 2010-07-20 | $7.12 | $7.12 | 83,800 | — | — |
| 2010-07-19 | $6.94 | $6.94 | 37,600 | — | — |
| 2010-07-16 | $7.07 | $7.07 | 18,000 | — | — |
| 2010-07-15 | $7.35 | $7.35 | 36,200 | — | — |
| 2010-07-14 | $7.75 | $7.75 | 29,000 | — | — |
| 2010-07-13 | $7.54 | $7.54 | 6,300 | — | — |
| 2010-07-12 | $7.40 | $7.40 | 17,800 | — | — |
| 2010-07-09 | $7.44 | $7.44 | 24,900 | — | — |
| 2010-07-08 | $7.27 | $7.27 | 11,300 | — | — |
| 2010-07-07 | $7.25 | $7.25 | 36,700 | — | — |
| 2010-07-06 | $7.20 | $7.20 | 36,800 | — | — |
| 2010-07-02 | $6.90 | $6.90 | 14,500 | — | — |
| 2010-07-01 | $6.97 | $6.97 | 42,800 | — | — |
| 2010-06-30 | $7.19 | $7.19 | 33,000 | — | — |
| 2010-06-29 | $7.28 | $7.28 | 244,300 | — | — |
| 2010-06-28 | $7.76 | $7.76 | 73,700 | — | — |
| 2010-06-25 | $7.55 | $7.55 | 7,000 | — | — |
| 2010-06-24 | $7.46 | $7.46 | 18,600 | — | — |
| 2010-06-23 | $7.61 | $7.61 | 29,100 | — | — |
| 2010-06-22 | $7.66 | $7.66 | 15,000 | — | — |
| 2010-06-21 | $7.95 | $7.95 | 28,300 | — | — |
| 2010-06-18 | $8.00 | $8.00 | 28,200 | — | — |
| 2010-06-17 | $7.70 | $7.70 | 11,500 | — | — |
| 2010-06-16 | $7.69 | $7.69 | 18,800 | — | — |
| 2010-06-15 | $7.65 | $7.65 | 39,000 | — | — |
| 2010-06-14 | $7.37 | $7.37 | 10,200 | — | — |
| 2010-06-11 | $7.40 | $7.40 | 19,200 | — | — |
| 2010-06-10 | $7.35 | $7.35 | 36,000 | — | — |
| 2010-06-09 | $7.00 | $7.00 | 20,400 | — | — |
| 2010-06-08 | $7.06 | $7.06 | 36,500 | — | — |
| 2010-06-07 | $7.10 | $7.10 | 53,700 | — | — |
| 2010-06-04 | $7.18 | $7.18 | 18,900 | — | — |
| 2010-06-03 | $7.40 | $7.40 | 12,300 | — | — |
| 2010-06-02 | $7.34 | $7.34 | 80,900 | — | — |
| 2010-06-01 | $7.07 | $7.07 | 43,100 | — | — |
| 2010-05-28 | $7.36 | $7.36 | 56,300 | — | — |
| 2010-05-27 | $7.61 | $7.61 | 40,400 | — | — |
| 2010-05-26 | $7.28 | $7.28 | 41,400 | — | — |
| 2010-05-25 | $7.32 | $7.32 | 72,200 | — | — |
| 2010-05-24 | $7.24 | $7.24 | 56,200 | — | — |
| 2010-05-21 | $7.23 | $7.23 | 53,500 | — | — |
| 2010-05-20 | $7.13 | $7.13 | 64,400 | — | — |
| 2010-05-19 | $7.54 | $7.54 | 66,500 | — | — |
| 2010-05-18 | $7.67 | $7.67 | 28,500 | — | — |
| 2010-05-17 | $7.79 | $7.79 | 53,400 | — | — |
| 2010-05-14 | $7.95 | $7.95 | 32,000 | — | — |
| 2010-05-13 | $8.40 | $8.40 | 59,800 | — | — |
| 2010-05-12 | $8.10 | $8.10 | 40,700 | — | — |
| 2010-05-11 | $8.12 | $8.12 | 37,500 | — | — |
| 2010-05-10 | $8.02 | $8.02 | 84,100 | — | — |
| 2010-05-07 | $7.54 | $7.54 | 52,900 | — | — |
| 2010-05-06 | $7.45 | $7.45 | 83,900 | — | — |
| 2010-05-05 | $7.74 | $7.74 | 132,600 | — | — |
| 2010-05-04 | $8.01 | $8.01 | 79,500 | — | — |
| 2010-05-03 | $8.36 | $8.36 | 82,600 | — | — |
| 2010-04-30 | $8.36 | $8.36 | 44,100 | — | — |
| 2010-04-29 | $8.72 | $8.72 | 79,200 | — | — |
| 2010-04-28 | $8.39 | $8.39 | 95,600 | — | — |
| 2010-04-27 | $8.38 | $8.38 | 30,200 | — | — |
| 2010-04-26 | $8.68 | $8.68 | 26,400 | — | — |
| 2010-04-23 | $8.67 | $8.67 | 63,200 | — | — |
| 2010-04-22 | $8.74 | $8.74 | 62,700 | — | — |
| 2010-04-21 | $8.77 | $8.77 | 30,800 | — | — |
| 2010-04-20 | $8.78 | $8.78 | 26,700 | — | — |
| 2010-04-19 | $8.75 | $8.75 | 22,000 | — | — |
| 2010-04-16 | $8.68 | $8.68 | 34,500 | — | — |
| 2010-04-15 | $9.00 | $9.00 | 97,200 | — | — |
| 2010-04-14 | $8.95 | $8.95 | 34,600 | — | — |
| 2010-04-13 | $8.86 | $8.86 | 17,000 | — | — |
| 2010-04-12 | $8.88 | $8.88 | 13,100 | — | — |
| 2010-04-09 | $8.84 | $8.84 | 30,200 | — | — |
| 2010-04-08 | $8.82 | $8.82 | 36,100 | — | — |
| 2010-04-07 | $8.65 | $8.65 | 48,500 | — | — |
| 2010-04-06 | $8.74 | $8.74 | 78,400 | — | — |
| 2010-04-05 | $8.93 | $8.93 | 67,300 | — | — |
| 2010-04-01 | $8.90 | $8.90 | 26,600 | — | — |
| 2010-03-31 | $8.65 | $8.65 | 62,600 | — | — |
| 2010-03-30 | $8.50 | $8.50 | 256,400 | — | — |
| 2010-03-29 | $8.30 | $8.30 | 102,600 | — | — |
| 2010-03-26 | $8.31 | $8.31 | 37,500 | — | — |
| 2010-03-25 | $8.25 | $8.25 | 28,700 | — | — |
| 2010-03-24 | $8.24 | $8.24 | 18,400 | — | — |
| 2010-03-23 | $8.37 | $8.37 | 34,800 | — | — |
| 2010-03-22 | $8.21 | $8.21 | 57,400 | — | — |
| 2010-03-19 | $7.96 | $7.96 | 48,400 | — | — |
| 2010-03-18 | $8.17 | $8.17 | 40,800 | — | — |
| 2010-03-17 | $8.19 | $8.19 | 58,000 | — | — |
| 2010-03-16 | $8.14 | $8.14 | 39,200 | — | — |
| 2010-03-15 | $7.95 | $7.95 | 62,300 | — | — |
| 2010-03-12 | $8.13 | $8.13 | 56,900 | — | — |
| 2010-03-11 | $7.95 | $7.95 | 55,700 | — | — |
| 2010-03-10 | $7.89 | $7.89 | 48,100 | — | — |
| 2010-03-09 | $7.90 | $7.90 | 41,700 | — | — |
| 2010-03-08 | $7.94 | $7.94 | 106,400 | — | — |
| 2010-03-05 | $7.80 | $7.80 | 66,300 | — | — |
| 2010-03-04 | $7.69 | $7.69 | 42,900 | — | — |
| 2010-03-03 | $7.70 | $7.70 | 103,900 | — | — |
| 2010-03-02 | $7.61 | $7.61 | 101,800 | — | — |
| 2010-03-01 | $7.75 | $7.75 | 35,800 | — | — |
| 2010-02-26 | $7.59 | $7.59 | 48,000 | — | — |
| 2010-02-25 | $7.65 | $7.65 | 16,400 | — | — |
| 2010-02-24 | $7.60 | $7.60 | 13,500 | — | — |
| 2010-02-23 | $7.43 | $7.43 | 44,000 | — | — |
| 2010-02-22 | $7.67 | $7.67 | 24,700 | — | — |
| 2010-02-19 | $7.67 | $7.67 | 57,000 | — | — |
| 2010-02-18 | $7.67 | $7.67 | 47,400 | — | — |
| 2010-02-17 | $7.62 | $7.62 | 21,500 | — | — |
| 2010-02-16 | $7.68 | $7.68 | 32,700 | — | — |
| 2010-02-12 | $7.50 | $7.50 | 29,100 | — | — |
| 2010-02-11 | $7.44 | $7.44 | 85,200 | — | — |
| 2010-02-10 | $7.24 | $7.24 | 26,500 | — | — |
| 2010-02-09 | $7.18 | $7.18 | 70,900 | — | — |
| 2010-02-08 | $7.07 | $7.07 | 55,400 | — | — |
| 2010-02-05 | $7.15 | $7.15 | 117,000 | — | — |
| 2010-02-04 | $7.19 | $7.19 | 99,400 | — | — |
| 2010-02-03 | $7.41 | $7.41 | 125,400 | — | — |
| 2010-02-02 | $7.44 | $7.44 | 88,700 | — | — |
| 2010-02-01 | $7.30 | $7.30 | 35,600 | — | — |
| 2010-01-29 | $7.08 | $7.08 | 284,900 | — | — |
| 2010-01-28 | $7.06 | $7.06 | 94,100 | — | — |
| 2010-01-27 | $7.02 | $7.02 | 109,800 | — | — |
| 2010-01-26 | $7.14 | $7.14 | 162,500 | — | — |
| 2010-01-25 | $7.21 | $7.21 | 58,700 | — | — |
| 2010-01-22 | $7.52 | $7.52 | 59,900 | — | — |
| 2010-01-21 | $7.55 | $7.55 | 76,700 | — | — |
| 2010-01-20 | $7.84 | $7.84 | 66,300 | — | — |
| 2010-01-19 | $8.15 | $8.15 | 121,100 | — | — |
| 2010-01-15 | $8.16 | $8.16 | 86,700 | — | — |
| 2010-01-14 | $8.21 | $8.21 | 83,400 | — | — |
| 2010-01-13 | $7.97 | $7.97 | 101,000 | — | — |
| 2010-01-12 | $8.02 | $8.02 | 75,700 | — | — |
| 2010-01-11 | $8.34 | $8.34 | 66,300 | — | — |
| 2010-01-08 | $8.42 | $8.42 | 76,200 | — | — |
| 2010-01-07 | $8.27 | $8.27 | 63,800 | — | — |
| 2010-01-06 | $8.54 | $8.54 | 99,800 | — | — |
| 2010-01-05 | $8.90 | $8.90 | 29,300 | — | — |
| 2010-01-04 | $8.66 | $8.66 | 34,800 | — | — |