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
- 1995-04-17 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 | $11.51 | $11.86 | 114,450 | — | — |
| 2010-12-30 | $11.49 | $11.84 | 216,600 | — | — |
| 2010-12-29 | $11.36 | $11.71 | 85,350 | — | — |
| 2010-12-28 | $11.33 | $11.67 | 60,300 | — | — |
| 2010-12-27 | $11.29 | $11.63 | 29,550 | — | — |
| 2010-12-23 | $11.30 | $11.64 | 76,050 | — | — |
| 2010-12-22 | $11.32 | $11.66 | 226,350 | — | — |
| 2010-12-21 | $10.83 | $11.16 | 56,850 | — | — |
| 2010-12-20 | $10.77 | $11.09 | 105,750 | — | — |
| 2010-12-17 | $10.45 | $10.76 | 113,100 | — | — |
| 2010-12-16 | $10.46 | $10.78 | 329,700 | — | — |
| 2010-12-15 | $9.97 | $10.28 | 188,100 | — | — |
| 2010-12-14 | $9.93 | $10.23 | 165,300 | — | — |
| 2010-12-13 | $10.23 | $10.54 | 310,050 | — | — |
| 2010-12-10 | $10.13 | $10.44 | 112,200 | — | — |
| 2010-12-09 | $10.17 | $10.48 | 119,850 | — | — |
| 2010-12-08 | $10.17 | $10.48 | 157,500 | — | — |
| 2010-12-07 | $10.17 | $10.48 | 35,250 | — | — |
| 2010-12-06 | $9.96 | $10.26 | 87,150 | — | — |
| 2010-12-03 | $10.20 | $10.51 | 52,950 | — | — |
| 2010-12-02 | $10.22 | $10.53 | 116,700 | — | — |
| 2010-12-01 | $9.89 | $10.19 | 142,050 | — | — |
| 2010-11-30 | $9.50 | $9.79 | 232,200 | — | — |
| 2010-11-29 | $9.31 | $9.60 | 60,750 | — | — |
| 2010-11-26 | $9.20 | $9.48 | 8,700 | — | — |
| 2010-11-24 | $9.17 | $9.45 | 69,150 | — | — |
| 2010-11-23 | $9.35 | $9.63 | 211,650 | — | — |
| 2010-11-22 | $9.40 | $9.69 | 92,550 | — | — |
| 2010-11-19 | $9.38 | $9.67 | 155,100 | — | — |
| 2010-11-18 | $9.48 | $9.77 | 99,000 | — | — |
| 2010-11-17 | $9.24 | $9.52 | 143,700 | — | — |
| 2010-11-16 | $9.20 | $9.48 | 284,250 | — | — |
| 2010-11-15 | $9.31 | $9.59 | 114,150 | — | — |
| 2010-11-12 | $9.25 | $9.53 | 30,900 | — | — |
| 2010-11-11 | $9.27 | $9.55 | 69,450 | — | — |
| 2010-11-10 | $9.26 | $9.54 | 111,600 | — | — |
| 2010-11-09 | $9.14 | $9.42 | 100,200 | — | — |
| 2010-11-08 | $9.07 | $9.25 | 97,350 | — | — |
| 2010-11-05 | $9.04 | $9.23 | 176,400 | — | — |
| 2010-11-04 | $9.13 | $9.32 | 187,500 | — | — |
| 2010-11-03 | $9.31 | $9.50 | 147,300 | — | — |
| 2010-11-02 | $9.35 | $9.54 | 442,800 | — | — |
| 2010-11-01 | $9.27 | $9.46 | 91,200 | — | — |
| 2010-10-29 | $9.26 | $9.45 | 276,300 | — | — |
| 2010-10-28 | $9.28 | $9.47 | 297,000 | — | — |
| 2010-10-27 | $9.23 | $9.42 | 20,700 | — | — |
| 2010-10-26 | $9.23 | $9.42 | 23,550 | — | — |
| 2010-10-25 | $9.22 | $9.41 | 63,150 | — | — |
| 2010-10-22 | $9.27 | $9.46 | 14,250 | — | — |
| 2010-10-21 | $9.19 | $9.38 | 51,750 | — | — |
| 2010-10-20 | $9.16 | $9.35 | 38,850 | — | — |
| 2010-10-19 | $9.11 | $9.30 | 69,150 | — | — |
| 2010-10-18 | $9.20 | $9.39 | 51,450 | — | — |
| 2010-10-15 | $9.17 | $9.36 | 20,850 | — | — |
| 2010-10-14 | $9.13 | $9.32 | 56,250 | — | — |
| 2010-10-13 | $9.30 | $9.49 | 99,900 | — | — |
| 2010-10-12 | $9.09 | $9.28 | 25,800 | — | — |
| 2010-10-11 | $9.05 | $9.24 | 62,550 | — | — |
| 2010-10-08 | $8.93 | $9.12 | 16,050 | — | — |
| 2010-10-07 | $8.92 | $9.10 | 144,600 | — | — |
| 2010-10-06 | $8.97 | $9.15 | 19,350 | — | — |
| 2010-10-05 | $8.93 | $9.11 | 38,250 | — | — |
| 2010-10-04 | $8.80 | $8.98 | 55,050 | — | — |
| 2010-10-01 | $8.89 | $9.07 | 282,600 | — | — |
| 2010-09-30 | $8.93 | $9.11 | 61,050 | — | — |
| 2010-09-29 | $8.71 | $8.89 | 99,450 | — | — |
| 2010-09-28 | $8.70 | $8.88 | 21,150 | — | — |
| 2010-09-27 | $8.79 | $8.97 | 29,550 | — | — |
| 2010-09-24 | $9.01 | $9.19 | 262,500 | — | — |
| 2010-09-23 | $8.64 | $8.82 | 39,450 | — | — |
| 2010-09-22 | $8.66 | $8.84 | 23,400 | — | — |
| 2010-09-21 | $8.70 | $8.88 | 80,400 | — | — |
| 2010-09-20 | $8.71 | $8.89 | 48,900 | — | — |
| 2010-09-17 | $8.65 | $8.82 | 69,000 | — | — |
| 2010-09-16 | $8.76 | $8.94 | 36,600 | — | — |
| 2010-09-15 | $8.77 | $8.95 | 41,700 | — | — |
| 2010-09-14 | $8.69 | $8.87 | 21,300 | — | — |
| 2010-09-13 | $8.72 | $8.90 | 67,950 | — | — |
| 2010-09-10 | $8.61 | $8.78 | 13,650 | — | — |
| 2010-09-09 | $8.49 | $8.67 | 28,650 | — | — |
| 2010-09-08 | $8.62 | $8.80 | 64,050 | — | — |
| 2010-09-07 | $8.35 | $8.53 | 15,600 | — | — |
| 2010-09-03 | $8.46 | $8.63 | 37,800 | — | — |
| 2010-09-02 | $8.08 | $8.25 | 29,850 | — | — |
| 2010-09-01 | $8.06 | $8.23 | 32,400 | — | — |
| 2010-08-31 | $7.77 | $7.93 | 58,650 | — | — |
| 2010-08-30 | $7.80 | $7.96 | 45,300 | — | — |
| 2010-08-27 | $7.72 | $7.88 | 20,700 | — | — |
| 2010-08-26 | $7.68 | $7.84 | 31,950 | — | — |
| 2010-08-25 | $7.69 | $7.84 | 37,200 | — | — |
| 2010-08-24 | $7.66 | $7.82 | 83,250 | — | — |
| 2010-08-23 | $7.87 | $8.03 | 55,800 | — | — |
| 2010-08-20 | $8.04 | $8.21 | 93,600 | — | — |
| 2010-08-19 | $8.05 | $8.22 | 37,200 | — | — |
| 2010-08-18 | $8.05 | $8.22 | 56,850 | — | — |
| 2010-08-17 | $8.07 | $8.23 | 44,700 | — | — |
| 2010-08-16 | $7.91 | $8.08 | 40,350 | — | — |
| 2010-08-13 | $8.01 | $8.17 | 77,100 | — | — |
| 2010-08-12 | $7.99 | $8.15 | 87,150 | — | — |
| 2010-08-11 | $8.01 | $8.17 | 89,850 | — | — |
| 2010-08-10 | $8.28 | $8.38 | 66,750 | — | — |
| 2010-08-09 | $8.46 | $8.56 | 22,200 | — | — |
| 2010-08-06 | $8.43 | $8.52 | 104,100 | — | — |
| 2010-08-05 | $8.41 | $8.50 | 124,650 | — | — |
| 2010-08-04 | $8.22 | $8.31 | 69,900 | — | — |
| 2010-08-03 | $8.21 | $8.31 | 213,600 | — | — |
| 2010-08-02 | $8.17 | $8.26 | 143,250 | — | — |
| 2010-07-30 | $8.22 | $8.31 | 90,450 | — | — |
| 2010-07-29 | $7.63 | $7.71 | 72,900 | — | — |
| 2010-07-28 | $7.53 | $7.61 | 79,650 | — | — |
| 2010-07-27 | $7.51 | $7.60 | 63,900 | — | — |
| 2010-07-26 | $7.47 | $7.56 | 9,300 | — | — |
| 2010-07-23 | $7.51 | $7.59 | 51,000 | — | — |
| 2010-07-22 | $7.29 | $7.38 | 30,450 | — | — |
| 2010-07-21 | $7.19 | $7.27 | 48,300 | — | — |
| 2010-07-20 | $7.19 | $7.28 | 163,800 | — | — |
| 2010-07-19 | $6.94 | $7.02 | 47,550 | — | — |
| 2010-07-16 | $6.94 | $7.02 | 92,250 | — | — |
| 2010-07-15 | $7.31 | $7.40 | 76,050 | — | — |
| 2010-07-14 | $7.33 | $7.42 | 667,800 | — | — |
| 2010-07-13 | $7.20 | $7.28 | 189,300 | — | — |
| 2010-07-12 | $7.13 | $7.22 | 76,350 | — | — |
| 2010-07-09 | $6.93 | $7.01 | 42,750 | — | — |
| 2010-07-08 | $6.80 | $6.88 | 123,150 | — | — |
| 2010-07-07 | $6.83 | $6.91 | 245,700 | — | — |
| 2010-07-06 | $6.85 | $6.93 | 73,800 | — | — |
| 2010-07-02 | $6.91 | $6.99 | 55,050 | — | — |
| 2010-07-01 | $7.11 | $7.20 | 249,600 | — | — |
| 2010-06-30 | $7.12 | $7.20 | 228,900 | — | — |
| 2010-06-29 | $7.41 | $7.49 | 211,650 | — | — |
| 2010-06-28 | $7.73 | $7.82 | 153,900 | — | — |
| 2010-06-25 | $8.03 | $8.12 | 139,950 | — | — |
| 2010-06-24 | $8.15 | $8.25 | 57,900 | — | — |
| 2010-06-23 | $8.45 | $8.54 | 53,250 | — | — |
| 2010-06-22 | $8.15 | $8.25 | 123,750 | — | — |
| 2010-06-21 | $8.47 | $8.57 | 27,000 | — | — |
| 2010-06-18 | $8.55 | $8.65 | 144,300 | — | — |
| 2010-06-17 | $8.66 | $8.76 | 72,000 | — | — |
| 2010-06-16 | $8.64 | $8.74 | 86,400 | — | — |
| 2010-06-15 | $8.65 | $8.75 | 66,450 | — | — |
| 2010-06-14 | $8.66 | $8.76 | 145,800 | — | — |
| 2010-06-11 | $8.52 | $8.62 | 65,700 | — | — |
| 2010-06-10 | $8.30 | $8.40 | 88,050 | — | — |
| 2010-06-09 | $7.89 | $7.98 | 44,100 | — | — |
| 2010-06-08 | $7.91 | $8.00 | 98,850 | — | — |
| 2010-06-07 | $7.67 | $7.75 | 108,900 | — | — |
| 2010-06-04 | $7.85 | $7.94 | 76,650 | — | — |
| 2010-06-03 | $8.07 | $8.16 | 78,300 | — | — |
| 2010-06-02 | $8.16 | $8.25 | 73,350 | — | — |
| 2010-06-01 | $8.16 | $8.25 | 77,400 | — | — |
| 2010-05-28 | $8.12 | $8.21 | 87,600 | — | — |
| 2010-05-27 | $8.01 | $8.11 | 108,300 | — | — |
| 2010-05-26 | $7.64 | $7.73 | 218,700 | — | — |
| 2010-05-25 | $7.27 | $7.35 | 81,150 | — | — |
| 2010-05-24 | $7.26 | $7.34 | 97,050 | — | — |
| 2010-05-21 | $7.40 | $7.49 | 64,950 | — | — |
| 2010-05-20 | $7.25 | $7.33 | 62,700 | — | — |
| 2010-05-19 | $7.67 | $7.75 | 88,650 | — | — |
| 2010-05-18 | $7.75 | $7.84 | 223,800 | — | — |
| 2010-05-17 | $7.93 | $8.02 | 157,350 | — | — |
| 2010-05-14 | $7.94 | $8.03 | 180,900 | — | — |
| 2010-05-13 | $8.01 | $8.11 | 258,600 | — | — |
| 2010-05-12 | $8.20 | $8.29 | 219,750 | — | — |
| 2010-05-11 | $8.00 | $8.09 | 296,550 | — | — |
| 2010-05-10 | $8.02 | $8.11 | 163,650 | — | — |
| 2010-05-07 | $7.84 | $7.93 | 250,650 | — | — |
| 2010-05-06 | $8.60 | $8.70 | 309,750 | — | — |
| 2010-05-05 | $8.56 | $8.66 | 172,050 | — | — |
| 2010-05-04 | $8.51 | $8.60 | 184,050 | — | — |
| 2010-05-03 | $8.66 | $8.76 | 208,350 | — | — |
| 2010-04-30 | $8.62 | $8.72 | 190,050 | — | — |
| 2010-04-29 | $8.59 | $8.69 | 136,350 | — | — |
| 2010-04-28 | $8.54 | $8.64 | 511,500 | — | — |
| 2010-04-27 | $8.48 | $8.58 | 210,450 | — | — |
| 2010-04-26 | $8.51 | $8.60 | 279,750 | — | — |
| 2010-04-23 | $8.37 | $8.46 | 359,550 | — | — |
| 2010-04-22 | $8.19 | $8.28 | 270,150 | — | — |
| 2010-04-21 | $8.05 | $8.14 | 352,800 | — | — |
| 2010-04-20 | $7.91 | $8.00 | 254,250 | — | — |
| 2010-04-19 | $7.63 | $7.72 | 66,900 | — | — |
| 2010-04-16 | $7.61 | $7.70 | 287,700 | — | — |
| 2010-04-15 | $7.61 | $7.69 | 285,450 | — | — |
| 2010-04-14 | $7.53 | $7.62 | 219,150 | — | — |
| 2010-04-13 | $7.40 | $7.49 | 81,450 | — | — |
| 2010-04-12 | $7.43 | $7.51 | 297,000 | — | — |
| 2010-04-09 | $7.27 | $7.35 | 98,550 | — | — |
| 2010-04-08 | $7.01 | $7.09 | 73,050 | — | — |
| 2010-04-07 | $7.11 | $7.19 | 94,350 | — | — |
| 2010-04-06 | $7.11 | $7.19 | 80,850 | — | — |
| 2010-04-05 | $7.12 | $7.20 | 67,350 | — | — |
| 2010-04-01 | $7.13 | $7.22 | 171,450 | — | — |
| 2010-03-31 | $6.90 | $6.98 | 200,100 | — | — |
| 2010-03-30 | $6.84 | $6.92 | 111,300 | — | — |
| 2010-03-29 | $7.05 | $7.13 | 68,700 | — | — |
| 2010-03-26 | $7.17 | $7.25 | 166,200 | — | — |
| 2010-03-25 | $7.27 | $7.35 | 73,500 | — | — |
| 2010-03-24 | $7.27 | $7.36 | 550,500 | — | — |
| 2010-03-23 | $7.29 | $7.37 | 105,600 | — | — |
| 2010-03-22 | $7.29 | $7.38 | 145,950 | — | — |
| 2010-03-19 | $7.13 | $7.22 | 108,150 | — | — |
| 2010-03-18 | $7.11 | $7.19 | 84,150 | — | — |
| 2010-03-17 | $7.29 | $7.38 | 342,750 | — | — |
| 2010-03-16 | $7.33 | $7.41 | 547,350 | — | — |
| 2010-03-15 | $7.32 | $7.40 | 784,050 | — | — |
| 2010-03-12 | $7.37 | $7.45 | 207,750 | — | — |
| 2010-03-11 | $7.39 | $7.47 | 554,850 | — | — |
| 2010-03-10 | $7.27 | $7.35 | 205,950 | — | — |
| 2010-03-09 | $7.21 | $7.30 | 495,900 | — | — |
| 2010-03-08 | $6.94 | $7.02 | 380,400 | — | — |
| 2010-03-05 | $6.77 | $6.84 | 272,250 | — | — |
| 2010-03-04 | $6.75 | $6.82 | 572,700 | — | — |
| 2010-03-03 | $6.65 | $6.72 | 249,000 | — | — |
| 2010-03-02 | $6.57 | $6.64 | 354,150 | — | — |
| 2010-03-01 | $6.33 | $6.40 | 527,100 | — | — |
| 2010-02-26 | $6.23 | $6.31 | 420,150 | — | — |
| 2010-02-25 | $6.17 | $6.24 | 240,300 | — | — |
| 2010-02-24 | $6.08 | $6.15 | 57,150 | — | — |
| 2010-02-23 | $6.03 | $6.10 | 127,500 | — | — |
| 2010-02-22 | $6.00 | $6.07 | 199,350 | — | — |
| 2010-02-19 | $5.99 | $6.06 | 287,250 | — | — |
| 2010-02-18 | $5.90 | $5.97 | 261,750 | — | — |
| 2010-02-17 | $5.82 | $5.89 | 45,150 | — | — |
| 2010-02-16 | $5.87 | $5.93 | 136,500 | — | — |
| 2010-02-12 | $5.83 | $5.90 | 42,600 | — | — |
| 2010-02-11 | $5.72 | $5.79 | 10,200 | — | — |
| 2010-02-10 | $5.85 | $5.91 | 12,000 | — | — |
| 2010-02-09 | $5.85 | $5.85 | 50,100 | — | — |
| 2010-02-08 | $5.70 | $5.70 | 18,750 | — | — |
| 2010-02-05 | $5.75 | $5.75 | 50,250 | — | — |
| 2010-02-04 | $5.69 | $5.69 | 38,250 | — | — |
| 2010-02-03 | $5.80 | $5.80 | 196,950 | — | — |
| 2010-02-02 | $5.76 | $5.76 | 39,600 | — | — |
| 2010-02-01 | $5.66 | $5.66 | 74,250 | — | — |
| 2010-01-29 | $5.53 | $5.53 | 105,900 | — | — |
| 2010-01-28 | $5.77 | $5.77 | 122,850 | — | — |
| 2010-01-27 | $5.71 | $5.71 | 69,150 | — | — |
| 2010-01-26 | $5.73 | $5.73 | 184,800 | — | — |
| 2010-01-25 | $5.77 | $5.77 | 75,150 | — | — |
| 2010-01-22 | $5.57 | $5.57 | 246,000 | — | — |
| 2010-01-21 | $5.70 | $5.70 | 67,950 | — | — |
| 2010-01-20 | $5.71 | $5.71 | 74,700 | — | — |
| 2010-01-19 | $5.85 | $5.85 | 87,600 | — | — |
| 2010-01-15 | $5.81 | $5.81 | 34,650 | — | — |
| 2010-01-14 | $5.71 | $5.71 | 15,900 | — | — |
| 2010-01-13 | $5.77 | $5.77 | 39,450 | — | — |
| 2010-01-12 | $5.77 | $5.77 | 31,050 | — | — |
| 2010-01-11 | $5.80 | $5.80 | 17,850 | — | — |
| 2010-01-08 | $5.77 | $5.77 | 77,550 | — | — |
| 2010-01-07 | $5.63 | $5.63 | 60,750 | — | — |
| 2010-01-06 | $5.61 | $5.61 | 82,800 | — | — |
| 2010-01-05 | $5.57 | $5.57 | 69,000 | — | — |
| 2010-01-04 | $5.59 | $5.59 | 34,950 | — | — |