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
- 1996-08-22 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 | $9.42 | $9.42 | 5,000 | — | — |
| 2010-12-30 | $9.26 | $9.26 | 2,400 | — | — |
| 2010-12-29 | $9.26 | $9.26 | 17,000 | — | — |
| 2010-12-28 | $9.30 | $9.30 | 5,500 | — | — |
| 2010-12-27 | $9.32 | $9.32 | 10,400 | — | — |
| 2010-12-23 | $9.44 | $9.44 | 10,400 | — | — |
| 2010-12-22 | $9.29 | $9.29 | 2,900 | — | — |
| 2010-12-21 | $9.38 | $9.38 | 8,100 | — | — |
| 2010-12-20 | $9.43 | $9.43 | 8,300 | — | — |
| 2010-12-17 | $9.30 | $9.30 | 17,100 | — | — |
| 2010-12-16 | $9.54 | $9.54 | 42,400 | — | — |
| 2010-12-15 | $9.38 | $9.38 | 19,000 | — | — |
| 2010-12-14 | $9.32 | $9.32 | 13,600 | — | — |
| 2010-12-13 | $9.40 | $9.40 | 8,600 | — | — |
| 2010-12-10 | $9.42 | $9.42 | 11,500 | — | — |
| 2010-12-09 | $9.52 | $9.52 | 23,800 | — | — |
| 2010-12-08 | $9.15 | $9.15 | 43,000 | — | — |
| 2010-12-07 | $9.13 | $9.13 | 47,700 | — | — |
| 2010-12-06 | $9.25 | $9.25 | 15,300 | — | — |
| 2010-12-03 | $9.37 | $9.37 | 27,700 | — | — |
| 2010-12-02 | $9.25 | $9.25 | 36,200 | — | — |
| 2010-12-01 | $9.09 | $9.09 | 12,800 | — | — |
| 2010-11-30 | $9.06 | $9.06 | 20,100 | — | — |
| 2010-11-29 | $9.03 | $9.03 | 7,200 | — | — |
| 2010-11-26 | $9.12 | $9.12 | 1,000 | — | — |
| 2010-11-24 | $9.10 | $9.10 | 35,900 | — | — |
| 2010-11-23 | $9.24 | $9.24 | 6,000 | — | — |
| 2010-11-22 | $9.14 | $9.14 | 22,000 | — | — |
| 2010-11-19 | $9.19 | $9.19 | 25,500 | — | — |
| 2010-11-18 | $9.34 | $9.34 | 16,800 | — | — |
| 2010-11-17 | $9.25 | $9.25 | 15,000 | — | — |
| 2010-11-16 | $9.25 | $9.25 | 19,100 | — | — |
| 2010-11-15 | $9.21 | $9.21 | 50,000 | — | — |
| 2010-11-12 | $9.06 | $9.06 | 27,500 | — | — |
| 2010-11-11 | $9.46 | $9.46 | 19,300 | — | — |
| 2010-11-10 | $9.74 | $9.74 | 66,300 | — | — |
| 2010-11-09 | $8.98 | $8.98 | 39,800 | — | — |
| 2010-11-08 | $9.39 | $9.39 | 28,200 | — | — |
| 2010-11-05 | $9.14 | $9.14 | 39,400 | — | — |
| 2010-11-04 | $8.79 | $8.79 | 18,400 | — | — |
| 2010-11-03 | $8.63 | $8.63 | 16,200 | — | — |
| 2010-11-02 | $8.41 | $8.41 | 27,600 | — | — |
| 2010-11-01 | $8.24 | $8.24 | 30,700 | — | — |
| 2010-10-29 | $7.87 | $7.87 | 9,100 | — | — |
| 2010-10-28 | $7.92 | $7.92 | 3,300 | — | — |
| 2010-10-27 | $7.98 | $7.98 | 8,800 | — | — |
| 2010-10-26 | $8.05 | $8.05 | 18,100 | — | — |
| 2010-10-25 | $7.98 | $7.98 | 27,700 | — | — |
| 2010-10-22 | $7.81 | $7.81 | 5,800 | — | — |
| 2010-10-21 | $7.76 | $7.76 | 12,800 | — | — |
| 2010-10-20 | $7.73 | $7.73 | 17,300 | — | — |
| 2010-10-19 | $7.75 | $7.75 | 2,600 | — | — |
| 2010-10-18 | $7.79 | $7.79 | 16,600 | — | — |
| 2010-10-15 | $7.80 | $7.80 | 5,800 | — | — |
| 2010-10-14 | $7.69 | $7.69 | 20,100 | — | — |
| 2010-10-13 | $7.77 | $7.77 | 6,700 | — | — |
| 2010-10-12 | $7.79 | $7.79 | 3,100 | — | — |
| 2010-10-11 | $7.81 | $7.81 | 25,900 | — | — |
| 2010-10-08 | $7.85 | $7.85 | 9,900 | — | — |
| 2010-10-07 | $7.63 | $7.63 | 12,700 | — | — |
| 2010-10-06 | $7.73 | $7.73 | 14,900 | — | — |
| 2010-10-05 | $7.78 | $7.78 | 4,100 | — | — |
| 2010-10-04 | $7.88 | $7.88 | 5,400 | — | — |
| 2010-10-01 | $7.88 | $7.88 | 15,600 | — | — |
| 2010-09-30 | $8.00 | $8.00 | 39,500 | — | — |
| 2010-09-29 | $8.00 | $8.00 | 11,100 | — | — |
| 2010-09-28 | $7.81 | $7.81 | 11,600 | — | — |
| 2010-09-27 | $7.80 | $7.80 | 12,900 | — | — |
| 2010-09-24 | $7.75 | $7.75 | 6,500 | — | — |
| 2010-09-23 | $7.75 | $7.75 | 3,400 | — | — |
| 2010-09-22 | $7.76 | $7.76 | 2,600 | — | — |
| 2010-09-21 | $7.71 | $7.71 | 16,100 | — | — |
| 2010-09-20 | $7.97 | $7.97 | 2,200 | — | — |
| 2010-09-17 | $7.76 | $7.76 | 19,000 | — | — |
| 2010-09-16 | $7.94 | $7.94 | 6,300 | — | — |
| 2010-09-15 | $7.87 | $7.87 | 7,500 | — | — |
| 2010-09-14 | $7.96 | $7.96 | 11,500 | — | — |
| 2010-09-13 | $7.94 | $7.94 | 22,800 | — | — |
| 2010-09-10 | $7.91 | $7.91 | 31,100 | — | — |
| 2010-09-09 | $7.96 | $7.96 | 8,400 | — | — |
| 2010-09-08 | $7.94 | $7.94 | 19,300 | — | — |
| 2010-09-07 | $7.99 | $7.99 | 37,200 | — | — |
| 2010-09-03 | $7.95 | $7.95 | 43,300 | — | — |
| 2010-09-02 | $7.90 | $7.90 | 70,200 | — | — |
| 2010-09-01 | $7.80 | $7.80 | 10,200 | — | — |
| 2010-08-31 | $7.71 | $7.71 | 2,700 | — | — |
| 2010-08-30 | $7.83 | $7.83 | 4,600 | — | — |
| 2010-08-27 | $7.99 | $7.99 | 7,400 | — | — |
| 2010-08-26 | $7.99 | $7.99 | 10,500 | — | — |
| 2010-08-25 | $8.00 | $8.00 | 8,200 | — | — |
| 2010-08-24 | $7.99 | $7.99 | 9,000 | — | — |
| 2010-08-23 | $7.79 | $7.79 | 9,900 | — | — |
| 2010-08-20 | $7.91 | $7.91 | 6,800 | — | — |
| 2010-08-19 | $7.86 | $7.86 | 3,200 | — | — |
| 2010-08-18 | $7.97 | $7.97 | 17,900 | — | — |
| 2010-08-17 | $7.96 | $7.96 | 12,900 | — | — |
| 2010-08-16 | $7.95 | $7.95 | 17,500 | — | — |
| 2010-08-13 | $7.72 | $7.72 | 6,100 | — | — |
| 2010-08-12 | $7.69 | $7.69 | 10,800 | — | — |
| 2010-08-11 | $7.69 | $7.69 | 7,100 | — | — |
| 2010-08-10 | $7.86 | $7.86 | 13,300 | — | — |
| 2010-08-09 | $7.85 | $7.85 | 36,100 | — | — |
| 2010-08-06 | $7.59 | $7.59 | 26,200 | — | — |
| 2010-08-05 | $7.49 | $7.49 | 15,100 | — | — |
| 2010-08-04 | $7.02 | $7.02 | 56,300 | — | — |
| 2010-08-03 | $7.15 | $7.15 | 8,200 | — | — |
| 2010-08-02 | $7.18 | $7.18 | 9,200 | — | — |
| 2010-07-30 | $7.04 | $7.04 | 14,800 | — | — |
| 2010-07-29 | $7.12 | $7.12 | 4,700 | — | — |
| 2010-07-28 | $7.12 | $7.12 | 17,500 | — | — |
| 2010-07-27 | $7.21 | $7.21 | 4,000 | — | — |
| 2010-07-26 | $7.15 | $7.15 | 4,900 | — | — |
| 2010-07-23 | $7.14 | $7.14 | 20,600 | — | — |
| 2010-07-22 | $7.30 | $7.30 | 5,900 | — | — |
| 2010-07-21 | $7.15 | $7.15 | 5,000 | — | — |
| 2010-07-20 | $7.25 | $7.25 | 10,500 | — | — |
| 2010-07-19 | $7.16 | $7.16 | 17,700 | — | — |
| 2010-07-16 | $7.31 | $7.31 | 7,100 | — | — |
| 2010-07-15 | $7.30 | $7.30 | 6,100 | — | — |
| 2010-07-14 | $7.33 | $7.33 | 5,300 | — | — |
| 2010-07-13 | $7.32 | $7.32 | 14,100 | — | — |
| 2010-07-12 | $7.26 | $7.26 | 6,500 | — | — |
| 2010-07-09 | $7.39 | $7.39 | 9,600 | — | — |
| 2010-07-08 | $7.48 | $7.48 | 6,800 | — | — |
| 2010-07-07 | $7.41 | $7.41 | 2,700 | — | — |
| 2010-07-06 | $7.25 | $7.25 | 4,200 | — | — |
| 2010-07-02 | $7.34 | $7.34 | 3,600 | — | — |
| 2010-07-01 | $7.29 | $7.29 | 5,600 | — | — |
| 2010-06-30 | $7.30 | $7.30 | 3,700 | — | — |
| 2010-06-29 | $7.16 | $7.16 | 5,700 | — | — |
| 2010-06-28 | $7.26 | $7.26 | 6,400 | — | — |
| 2010-06-25 | $7.32 | $7.32 | 5,600 | — | — |
| 2010-06-24 | $7.34 | $7.34 | 6,100 | — | — |
| 2010-06-23 | $7.52 | $7.52 | 2,700 | — | — |
| 2010-06-22 | $7.51 | $7.51 | 15,200 | — | — |
| 2010-06-21 | $7.63 | $7.63 | 9,600 | — | — |
| 2010-06-18 | $7.33 | $7.33 | 4,000 | — | — |
| 2010-06-17 | $7.44 | $7.44 | 2,700 | — | — |
| 2010-06-16 | $7.53 | $7.53 | 7,300 | — | — |
| 2010-06-15 | $7.54 | $7.54 | 5,500 | — | — |
| 2010-06-14 | $7.53 | $7.53 | 9,300 | — | — |
| 2010-06-11 | $7.54 | $7.54 | 4,400 | — | — |
| 2010-06-10 | $7.67 | $7.67 | 24,400 | — | — |
| 2010-06-09 | $7.50 | $7.50 | 5,300 | — | — |
| 2010-06-08 | $7.43 | $7.43 | 5,300 | — | — |
| 2010-06-07 | $7.39 | $7.39 | 8,500 | — | — |
| 2010-06-04 | $7.55 | $7.55 | 14,200 | — | — |
| 2010-06-03 | $7.50 | $7.50 | 9,400 | — | — |
| 2010-06-02 | $7.56 | $7.56 | 16,900 | — | — |
| 2010-06-01 | $7.46 | $7.46 | 32,900 | — | — |
| 2010-05-28 | $7.36 | $7.36 | 9,200 | — | — |
| 2010-05-27 | $7.45 | $7.45 | 31,100 | — | — |
| 2010-05-26 | $7.33 | $7.33 | 32,000 | — | — |
| 2010-05-25 | $7.41 | $7.41 | 26,100 | — | — |
| 2010-05-24 | $7.53 | $7.53 | 5,400 | — | — |
| 2010-05-21 | $7.42 | $7.42 | 18,400 | — | — |
| 2010-05-20 | $7.37 | $7.37 | 34,600 | — | — |
| 2010-05-19 | $7.40 | $7.40 | 37,300 | — | — |
| 2010-05-18 | $7.85 | $7.85 | 11,000 | — | — |
| 2010-05-17 | $7.82 | $7.82 | 10,000 | — | — |
| 2010-05-14 | $7.75 | $7.75 | 13,500 | — | — |
| 2010-05-13 | $7.76 | $7.76 | 11,500 | — | — |
| 2010-05-12 | $7.82 | $7.82 | 8,000 | — | — |
| 2010-05-11 | $7.84 | $7.84 | 17,200 | — | — |
| 2010-05-10 | $7.70 | $7.70 | 28,500 | — | — |
| 2010-05-07 | $7.64 | $7.64 | 8,700 | — | — |
| 2010-05-06 | $7.70 | $7.70 | 22,700 | — | — |
| 2010-05-05 | $7.55 | $7.55 | 20,800 | — | — |
| 2010-05-04 | $7.60 | $7.60 | 11,600 | — | — |
| 2010-05-03 | $7.49 | $7.49 | 41,500 | — | — |
| 2010-04-30 | $7.49 | $7.49 | 6,100 | — | — |
| 2010-04-29 | $7.50 | $7.50 | 14,700 | — | — |
| 2010-04-28 | $7.11 | $7.11 | 8,500 | — | — |
| 2010-04-27 | $7.20 | $7.20 | 8,900 | — | — |
| 2010-04-26 | $7.35 | $7.35 | 10,400 | — | — |
| 2010-04-23 | $7.43 | $7.43 | 11,600 | — | — |
| 2010-04-22 | $7.36 | $7.36 | 2,900 | — | — |
| 2010-04-21 | $7.08 | $7.08 | 4,000 | — | — |
| 2010-04-20 | $7.12 | $7.12 | 6,600 | — | — |
| 2010-04-19 | $7.04 | $7.04 | 29,900 | — | — |
| 2010-04-16 | $7.23 | $7.23 | 7,900 | — | — |
| 2010-04-15 | $7.19 | $7.19 | 7,700 | — | — |
| 2010-04-14 | $7.32 | $7.32 | 5,300 | — | — |
| 2010-04-13 | $7.21 | $7.21 | 14,800 | — | — |
| 2010-04-12 | $7.25 | $7.25 | 10,900 | — | — |
| 2010-04-09 | $7.37 | $7.37 | 3,200 | — | — |
| 2010-04-08 | $7.47 | $7.47 | 20,300 | — | — |
| 2010-04-07 | $7.28 | $7.28 | 13,400 | — | — |
| 2010-04-06 | $7.20 | $7.20 | 35,700 | — | — |
| 2010-04-05 | $7.38 | $7.38 | 11,100 | — | — |
| 2010-04-01 | $7.31 | $7.31 | 11,700 | — | — |
| 2010-03-31 | $7.35 | $7.35 | 10,000 | — | — |
| 2010-03-30 | $7.43 | $7.43 | 16,400 | — | — |
| 2010-03-29 | $7.28 | $7.28 | 17,100 | — | — |
| 2010-03-26 | $7.50 | $7.50 | 2,900 | — | — |
| 2010-03-25 | $7.49 | $7.49 | 16,200 | — | — |
| 2010-03-24 | $7.48 | $7.48 | 6,400 | — | — |
| 2010-03-23 | $7.63 | $7.63 | 5,600 | — | — |
| 2010-03-22 | $7.55 | $7.55 | 11,400 | — | — |
| 2010-03-19 | $7.70 | $7.70 | 57,600 | — | — |
| 2010-03-18 | $7.35 | $7.35 | 13,700 | — | — |
| 2010-03-17 | $7.49 | $7.49 | 28,400 | — | — |
| 2010-03-16 | $7.44 | $7.44 | 17,600 | — | — |
| 2010-03-15 | $7.43 | $7.43 | 32,500 | — | — |
| 2010-03-12 | $7.41 | $7.41 | 45,500 | — | — |
| 2010-03-11 | $7.22 | $7.22 | 70,800 | — | — |
| 2010-03-10 | $7.19 | $7.19 | 201,500 | — | — |
| 2010-03-09 | $7.80 | $7.80 | 24,000 | — | — |
| 2010-03-08 | $7.74 | $7.74 | 12,600 | — | — |
| 2010-03-05 | $7.60 | $7.60 | 106,300 | — | — |
| 2010-03-04 | $7.52 | $7.52 | 58,500 | — | — |
| 2010-03-03 | $7.59 | $7.59 | 7,100 | — | — |
| 2010-03-02 | $7.51 | $7.51 | 11,400 | — | — |
| 2010-03-01 | $7.54 | $7.54 | 20,700 | — | — |
| 2010-02-26 | $7.55 | $7.55 | 54,600 | — | — |
| 2010-02-25 | $7.50 | $7.50 | 28,900 | — | — |
| 2010-02-24 | $7.53 | $7.53 | 30,900 | — | — |
| 2010-02-23 | $7.50 | $7.50 | 20,300 | — | — |
| 2010-02-22 | $7.50 | $7.50 | 39,800 | — | — |
| 2010-02-19 | $7.40 | $7.40 | 29,300 | — | — |
| 2010-02-18 | $7.65 | $7.65 | 8,100 | — | — |
| 2010-02-17 | $7.70 | $7.70 | 8,100 | — | — |
| 2010-02-16 | $7.60 | $7.60 | 8,400 | — | — |
| 2010-02-12 | $7.75 | $7.75 | 40,100 | — | — |
| 2010-02-11 | $7.46 | $7.46 | 102,300 | — | — |
| 2010-02-10 | $7.45 | $7.45 | 67,900 | — | — |
| 2010-02-09 | $7.29 | $7.29 | 55,200 | — | — |
| 2010-02-08 | $7.34 | $7.34 | 61,000 | — | — |
| 2010-02-05 | $7.16 | $7.16 | 12,700 | — | — |
| 2010-02-04 | $7.24 | $7.24 | 9,400 | — | — |
| 2010-02-03 | $7.31 | $7.31 | 17,500 | — | — |
| 2010-02-02 | $7.18 | $7.18 | 7,600 | — | — |
| 2010-02-01 | $7.13 | $7.13 | 41,500 | — | — |
| 2010-01-29 | $7.25 | $7.25 | 6,300 | — | — |
| 2010-01-28 | $7.29 | $7.29 | 37,100 | — | — |
| 2010-01-27 | $7.30 | $7.30 | 235,200 | — | — |
| 2010-01-26 | $7.50 | $7.50 | 27,100 | — | — |
| 2010-01-25 | $7.30 | $7.30 | 20,900 | — | — |
| 2010-01-22 | $7.25 | $7.25 | 19,600 | — | — |
| 2010-01-21 | $7.29 | $7.29 | 37,300 | — | — |
| 2010-01-20 | $7.49 | $7.49 | 3,400 | — | — |
| 2010-01-19 | $7.57 | $7.57 | 18,400 | — | — |
| 2010-01-15 | $7.50 | $7.50 | 22,200 | — | — |
| 2010-01-14 | $7.57 | $7.57 | 18,600 | — | — |
| 2010-01-13 | $7.40 | $7.40 | 10,500 | — | — |
| 2010-01-12 | $7.30 | $7.30 | 13,100 | — | — |
| 2010-01-11 | $7.11 | $7.11 | 9,900 | — | — |
| 2010-01-08 | $7.05 | $7.05 | 10,600 | — | — |
| 2010-01-07 | $7.04 | $7.04 | 17,500 | — | — |
| 2010-01-06 | $6.99 | $6.99 | 16,300 | — | — |
| 2010-01-05 | $7.06 | $7.06 | 14,600 | — | — |
| 2010-01-04 | $7.10 | $7.10 | 16,800 | — | — |