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
- 1994-11-04 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 | $9.60 | $9.72 | 387,000 | — | — |
| 2010-12-30 | $9.65 | $9.77 | 327,000 | — | — |
| 2010-12-29 | $9.76 | $9.88 | 296,000 | — | — |
| 2010-12-28 | $9.63 | $9.75 | 603,000 | — | — |
| 2010-12-27 | $9.76 | $9.88 | 269,000 | — | — |
| 2010-12-23 | $9.70 | $9.82 | 242,000 | — | — |
| 2010-12-22 | $9.80 | $9.92 | 267,000 | — | — |
| 2010-12-21 | $9.81 | $9.93 | 402,000 | — | — |
| 2010-12-20 | $9.75 | $9.87 | 552,000 | — | — |
| 2010-12-17 | $9.46 | $9.58 | 1,098,000 | — | — |
| 2010-12-16 | $9.97 | $10.09 | 406,000 | — | — |
| 2010-12-15 | $10.02 | $10.14 | 409,000 | — | — |
| 2010-12-14 | $10.18 | $10.30 | 544,000 | — | — |
| 2010-12-13 | $10.36 | $10.49 | 304,000 | — | — |
| 2010-12-10 | $10.46 | $10.59 | 564,000 | — | — |
| 2010-12-09 | $10.37 | $10.50 | 328,000 | — | — |
| 2010-12-08 | $10.38 | $10.51 | 432,000 | — | — |
| 2010-12-07 | $10.50 | $10.63 | 464,000 | — | — |
| 2010-12-06 | $10.50 | $10.63 | 816,000 | — | — |
| 2010-12-03 | $10.86 | $11.00 | 1,367,000 | — | — |
| 2010-12-02 | $9.99 | $10.11 | 459,000 | — | — |
| 2010-12-01 | $10.05 | $10.17 | 496,000 | — | — |
| 2010-11-30 | $9.69 | $9.81 | 673,000 | — | — |
| 2010-11-29 | $9.76 | $9.88 | 334,000 | — | — |
| 2010-11-26 | $9.60 | $9.72 | 89,000 | — | — |
| 2010-11-24 | $9.80 | $9.92 | 427,000 | — | — |
| 2010-11-23 | $9.47 | $9.58 | 320,000 | — | — |
| 2010-11-22 | $9.54 | $9.66 | 328,000 | — | — |
| 2010-11-19 | $9.55 | $9.66 | 265,000 | — | — |
| 2010-11-18 | $9.43 | $9.55 | 546,000 | — | — |
| 2010-11-17 | $9.50 | $9.62 | 487,000 | — | — |
| 2010-11-16 | $9.27 | $9.38 | 589,000 | — | — |
| 2010-11-15 | $9.16 | $9.27 | 836,000 | — | — |
| 2010-11-12 | $9.09 | $9.20 | 325,000 | — | — |
| 2010-11-11 | $9.10 | $9.21 | 340,000 | — | — |
| 2010-11-10 | $9.04 | $9.15 | 611,000 | — | — |
| 2010-11-09 | $8.78 | $8.88 | 563,000 | — | — |
| 2010-11-08 | $8.81 | $8.92 | 825,000 | — | — |
| 2010-11-05 | $9.15 | $9.26 | 702,000 | — | — |
| 2010-11-04 | $8.97 | $9.08 | 1,356,000 | — | — |
| 2010-11-03 | $8.36 | $8.47 | 496,000 | — | — |
| 2010-11-02 | $8.20 | $8.30 | 526,000 | — | — |
| 2010-11-01 | $7.96 | $8.06 | 474,000 | — | — |
| 2010-10-29 | $8.23 | $8.33 | 649,000 | — | — |
| 2010-10-28 | $8.04 | $8.14 | 303,000 | — | — |
| 2010-10-27 | $8.07 | $8.17 | 253,000 | — | — |
| 2010-10-26 | $8.02 | $8.12 | 252,000 | — | — |
| 2010-10-25 | $8.01 | $8.11 | 460,000 | — | — |
| 2010-10-22 | $7.89 | $7.99 | 470,000 | — | — |
| 2010-10-21 | $7.97 | $8.06 | 406,000 | — | — |
| 2010-10-20 | $8.11 | $8.21 | 204,000 | — | — |
| 2010-10-19 | $7.99 | $8.09 | 451,000 | — | — |
| 2010-10-18 | $8.39 | $8.50 | 338,000 | — | — |
| 2010-10-15 | $8.32 | $8.42 | 694,000 | — | — |
| 2010-10-14 | $8.20 | $8.30 | 255,000 | — | — |
| 2010-10-13 | $8.26 | $8.37 | 378,000 | — | — |
| 2010-10-12 | $8.27 | $8.37 | 341,000 | — | — |
| 2010-10-11 | $8.16 | $8.26 | 441,000 | — | — |
| 2010-10-08 | $8.23 | $8.33 | 350,000 | — | — |
| 2010-10-07 | $8.05 | $8.15 | 157,000 | — | — |
| 2010-10-06 | $7.98 | $8.08 | 199,000 | — | — |
| 2010-10-05 | $8.09 | $8.19 | 306,000 | — | — |
| 2010-10-04 | $7.65 | $7.74 | 171,000 | — | — |
| 2010-10-01 | $7.84 | $7.94 | 168,000 | — | — |
| 2010-09-30 | $7.95 | $8.05 | 197,000 | — | — |
| 2010-09-29 | $8.09 | $8.19 | 245,000 | — | — |
| 2010-09-28 | $8.03 | $8.12 | 267,000 | — | — |
| 2010-09-27 | $7.97 | $8.07 | 182,000 | — | — |
| 2010-09-24 | $7.98 | $8.08 | 349,000 | — | — |
| 2010-09-23 | $7.79 | $7.89 | 316,000 | — | — |
| 2010-09-22 | $8.30 | $8.40 | 299,000 | — | — |
| 2010-09-21 | $8.02 | $8.11 | 253,000 | — | — |
| 2010-09-20 | $8.08 | $8.17 | 415,000 | — | — |
| 2010-09-17 | $7.90 | $8.00 | 868,000 | — | — |
| 2010-09-16 | $7.96 | $8.06 | 265,000 | — | — |
| 2010-09-15 | $8.14 | $8.24 | 355,000 | — | — |
| 2010-09-14 | $8.10 | $8.20 | 588,000 | — | — |
| 2010-09-13 | $8.14 | $8.23 | 687,000 | — | — |
| 2010-09-10 | $8.02 | $8.12 | 317,000 | — | — |
| 2010-09-09 | $8.09 | $8.19 | 287,000 | — | — |
| 2010-09-08 | $8.11 | $8.21 | 369,000 | — | — |
| 2010-09-07 | $8.02 | $8.11 | 427,000 | — | — |
| 2010-09-03 | $8.19 | $8.29 | 369,000 | — | — |
| 2010-09-02 | $8.22 | $8.32 | 663,000 | — | — |
| 2010-09-01 | $8.21 | $8.31 | 525,000 | — | — |
| 2010-08-31 | $8.05 | $8.15 | 829,000 | — | — |
| 2010-08-30 | $7.97 | $8.06 | 415,000 | — | — |
| 2010-08-27 | $7.93 | $8.02 | 411,000 | — | — |
| 2010-08-26 | $7.58 | $7.68 | 263,000 | — | — |
| 2010-08-25 | $7.63 | $7.73 | 228,000 | — | — |
| 2010-08-24 | $7.45 | $7.54 | 572,000 | — | — |
| 2010-08-23 | $7.46 | $7.55 | 939,000 | — | — |
| 2010-08-20 | $8.05 | $8.15 | 451,000 | — | — |
| 2010-08-19 | $7.93 | $8.02 | 1,015,000 | — | — |
| 2010-08-18 | $8.13 | $8.22 | 623,000 | — | — |
| 2010-08-17 | $8.14 | $8.24 | 633,000 | — | — |
| 2010-08-16 | $8.10 | $8.20 | 937,000 | — | — |
| 2010-08-13 | $8.00 | $8.10 | 788,000 | — | — |
| 2010-08-12 | $7.68 | $7.77 | 436,000 | — | — |
| 2010-08-11 | $7.59 | $7.68 | 900,000 | — | — |
| 2010-08-10 | $7.84 | $7.93 | 1,122,000 | — | — |
| 2010-08-09 | $7.75 | $7.85 | 616,000 | — | — |
| 2010-08-06 | $7.37 | $7.46 | 569,000 | — | — |
| 2010-08-05 | $7.56 | $7.65 | 750,000 | — | — |
| 2010-08-04 | $6.95 | $7.04 | 493,000 | — | — |
| 2010-08-03 | $6.65 | $6.73 | 668,000 | — | — |
| 2010-08-02 | $6.69 | $6.78 | 638,000 | — | — |
| 2010-07-30 | $6.82 | $6.90 | 413,000 | — | — |
| 2010-07-29 | $6.87 | $6.95 | 436,000 | — | — |
| 2010-07-28 | $6.87 | $6.95 | 702,000 | — | — |
| 2010-07-27 | $6.93 | $7.01 | 674,000 | — | — |
| 2010-07-26 | $6.70 | $6.78 | 544,000 | — | — |
| 2010-07-23 | $6.46 | $6.54 | 542,000 | — | — |
| 2010-07-22 | $6.40 | $6.48 | 669,000 | — | — |
| 2010-07-21 | $5.98 | $6.06 | 732,000 | — | — |
| 2010-07-20 | $6.04 | $6.11 | 202,000 | — | — |
| 2010-07-19 | $5.94 | $6.01 | 444,000 | — | — |
| 2010-07-16 | $5.90 | $5.97 | 481,000 | — | — |
| 2010-07-15 | $6.16 | $6.24 | 284,000 | — | — |
| 2010-07-14 | $6.21 | $6.29 | 683,000 | — | — |
| 2010-07-13 | $6.29 | $6.37 | 697,000 | — | — |
| 2010-07-12 | $5.78 | $5.85 | 734,000 | — | — |
| 2010-07-09 | $5.86 | $5.93 | 307,000 | — | — |
| 2010-07-08 | $5.92 | $5.99 | 1,018,000 | — | — |
| 2010-07-07 | $5.80 | $5.87 | 388,000 | — | — |
| 2010-07-06 | $5.44 | $5.51 | 468,000 | — | — |
| 2010-07-02 | $5.41 | $5.48 | 300,000 | — | — |
| 2010-07-01 | $5.53 | $5.60 | 808,000 | — | — |
| 2010-06-30 | $5.51 | $5.57 | 218,000 | — | — |
| 2010-06-29 | $5.64 | $5.71 | 411,000 | — | — |
| 2010-06-28 | $5.87 | $5.95 | 352,000 | — | — |
| 2010-06-25 | $5.95 | $6.02 | 2,009,000 | — | — |
| 2010-06-24 | $5.47 | $5.54 | 661,000 | — | — |
| 2010-06-23 | $5.48 | $5.54 | 117,000 | — | — |
| 2010-06-22 | $5.35 | $5.41 | 268,000 | — | — |
| 2010-06-21 | $5.54 | $5.61 | 254,000 | — | — |
| 2010-06-18 | $5.61 | $5.68 | 623,000 | — | — |
| 2010-06-17 | $5.47 | $5.54 | 410,000 | — | — |
| 2010-06-16 | $5.31 | $5.37 | 210,000 | — | — |
| 2010-06-15 | $5.28 | $5.34 | 211,000 | — | — |
| 2010-06-14 | $5.02 | $5.08 | 241,000 | — | — |
| 2010-06-11 | $5.08 | $5.14 | 306,000 | — | — |
| 2010-06-10 | $4.80 | $4.85 | 387,000 | — | — |
| 2010-06-09 | $4.50 | $4.55 | 320,000 | — | — |
| 2010-06-08 | $4.50 | $4.56 | 684,000 | — | — |
| 2010-06-07 | $4.50 | $4.55 | 406,000 | — | — |
| 2010-06-04 | $4.52 | $4.57 | 429,000 | — | — |
| 2010-06-03 | $5.03 | $5.09 | 292,000 | — | — |
| 2010-06-02 | $5.08 | $5.14 | 696,000 | — | — |
| 2010-06-01 | $4.96 | $5.02 | 486,000 | — | — |
| 2010-05-28 | $5.47 | $5.53 | 229,000 | — | — |
| 2010-05-27 | $5.48 | $5.54 | 241,000 | — | — |
| 2010-05-26 | $5.16 | $5.22 | 322,000 | — | — |
| 2010-05-25 | $5.10 | $5.16 | 250,000 | — | — |
| 2010-05-24 | $5.18 | $5.25 | 122,000 | — | — |
| 2010-05-21 | $5.26 | $5.32 | 409,000 | — | — |
| 2010-05-20 | $5.22 | $5.28 | 309,000 | — | — |
| 2010-05-19 | $5.78 | $5.85 | 294,000 | — | — |
| 2010-05-18 | $5.80 | $5.87 | 197,000 | — | — |
| 2010-05-17 | $5.96 | $6.04 | 114,000 | — | — |
| 2010-05-14 | $5.89 | $5.96 | 206,000 | — | — |
| 2010-05-13 | $6.00 | $6.07 | 175,000 | — | — |
| 2010-05-12 | $6.15 | $6.22 | 273,000 | — | — |
| 2010-05-11 | $5.82 | $5.89 | 237,000 | — | — |
| 2010-05-10 | $5.62 | $5.69 | 445,000 | — | — |
| 2010-05-07 | $5.24 | $5.30 | 398,000 | — | — |
| 2010-05-06 | $5.66 | $5.73 | 288,000 | — | — |
| 2010-05-05 | $5.94 | $6.02 | 167,000 | — | — |
| 2010-05-04 | $6.04 | $6.12 | 377,000 | — | — |
| 2010-05-03 | $6.33 | $6.41 | 221,000 | — | — |
| 2010-04-30 | $6.25 | $6.32 | 242,000 | — | — |
| 2010-04-29 | $6.35 | $6.43 | 372,000 | — | — |
| 2010-04-28 | $6.16 | $6.24 | 165,000 | — | — |
| 2010-04-27 | $6.15 | $6.22 | 234,000 | — | — |
| 2010-04-26 | $6.31 | $6.39 | 187,000 | — | — |
| 2010-04-23 | $6.25 | $6.33 | 195,000 | — | — |
| 2010-04-22 | $6.20 | $6.28 | 226,000 | — | — |
| 2010-04-21 | $6.29 | $6.37 | 151,000 | — | — |
| 2010-04-20 | $6.15 | $6.22 | 116,000 | — | — |
| 2010-04-19 | $6.11 | $6.18 | 163,000 | — | — |
| 2010-04-16 | $6.13 | $6.21 | 279,000 | — | — |
| 2010-04-15 | $6.20 | $6.27 | 236,000 | — | — |
| 2010-04-14 | $6.02 | $6.09 | 255,000 | — | — |
| 2010-04-13 | $5.75 | $5.82 | 260,000 | — | — |
| 2010-04-12 | $5.66 | $5.73 | 81,000 | — | — |
| 2010-04-09 | $5.63 | $5.70 | 133,000 | — | — |
| 2010-04-08 | $5.67 | $5.74 | 133,000 | — | — |
| 2010-04-07 | $5.61 | $5.68 | 152,000 | — | — |
| 2010-04-06 | $5.63 | $5.70 | 131,000 | — | — |
| 2010-04-05 | $5.55 | $5.62 | 128,000 | — | — |
| 2010-04-01 | $5.38 | $5.44 | 135,000 | — | — |
| 2010-03-31 | $5.43 | $5.50 | 228,000 | — | — |
| 2010-03-30 | $5.55 | $5.62 | 103,000 | — | — |
| 2010-03-29 | $5.60 | $5.66 | 361,000 | — | — |
| 2010-03-26 | $5.47 | $5.54 | 158,000 | — | — |
| 2010-03-25 | $5.40 | $5.47 | 309,000 | — | — |
| 2010-03-24 | $5.43 | $5.50 | 233,000 | — | — |
| 2010-03-23 | $5.47 | $5.54 | 247,000 | — | — |
| 2010-03-22 | $5.47 | $5.54 | 235,000 | — | — |
| 2010-03-19 | $5.47 | $5.54 | 740,000 | — | — |
| 2010-03-18 | $5.36 | $5.43 | 246,000 | — | — |
| 2010-03-17 | $5.42 | $5.49 | 181,000 | — | — |
| 2010-03-16 | $5.50 | $5.57 | 298,000 | — | — |
| 2010-03-15 | $5.45 | $5.51 | 306,000 | — | — |
| 2010-03-12 | $5.40 | $5.46 | 113,000 | — | — |
| 2010-03-11 | $5.42 | $5.48 | 124,000 | — | — |
| 2010-03-10 | $5.33 | $5.39 | 246,000 | — | — |
| 2010-03-09 | $5.33 | $5.39 | 226,000 | — | — |
| 2010-03-08 | $5.32 | $5.38 | 213,000 | — | — |
| 2010-03-05 | $5.41 | $5.48 | 211,000 | — | — |
| 2010-03-04 | $5.21 | $5.27 | 150,000 | — | — |
| 2010-03-03 | $5.20 | $5.26 | 190,000 | — | — |
| 2010-03-02 | $5.25 | $5.31 | 265,000 | — | — |
| 2010-03-01 | $5.23 | $5.29 | 424,000 | — | — |
| 2010-02-26 | $5.24 | $5.31 | 563,000 | — | — |
| 2010-02-25 | $5.25 | $5.31 | 198,000 | — | — |
| 2010-02-24 | $5.25 | $5.31 | 308,000 | — | — |
| 2010-02-23 | $5.23 | $5.29 | 187,000 | — | — |
| 2010-02-22 | $5.25 | $5.31 | 325,000 | — | — |
| 2010-02-19 | $5.23 | $5.29 | 188,000 | — | — |
| 2010-02-18 | $5.16 | $5.22 | 205,000 | — | — |
| 2010-02-17 | $5.16 | $5.22 | 453,000 | — | — |
| 2010-02-16 | $4.98 | $5.04 | 324,000 | — | — |
| 2010-02-12 | $4.81 | $4.86 | 335,000 | — | — |
| 2010-02-11 | $4.74 | $4.80 | 407,000 | — | — |
| 2010-02-10 | $4.57 | $4.63 | 339,000 | — | — |
| 2010-02-09 | $4.61 | $4.67 | 543,000 | — | — |
| 2010-02-08 | $4.37 | $4.43 | 664,000 | — | — |
| 2010-02-05 | $4.22 | $4.27 | 619,000 | — | — |
| 2010-02-04 | $4.00 | $4.05 | 926,000 | — | — |
| 2010-02-03 | $3.56 | $3.61 | 253,000 | — | — |
| 2010-02-02 | $3.63 | $3.67 | 387,000 | — | — |
| 2010-02-01 | $3.70 | $3.75 | 306,000 | — | — |
| 2010-01-29 | $3.78 | $3.83 | 292,000 | — | — |
| 2010-01-28 | $3.87 | $3.91 | 244,000 | — | — |
| 2010-01-27 | $3.97 | $4.02 | 142,000 | — | — |
| 2010-01-26 | $3.94 | $3.99 | 260,000 | — | — |
| 2010-01-25 | $4.04 | $4.09 | 221,000 | — | — |
| 2010-01-22 | $4.17 | $4.22 | 289,000 | — | — |
| 2010-01-21 | $4.35 | $4.40 | 194,000 | — | — |
| 2010-01-20 | $4.42 | $4.47 | 157,000 | — | — |
| 2010-01-19 | $4.60 | $4.65 | 181,000 | — | — |
| 2010-01-15 | $4.54 | $4.60 | 304,000 | — | — |
| 2010-01-14 | $4.62 | $4.68 | 103,000 | — | — |
| 2010-01-13 | $4.58 | $4.63 | 144,000 | — | — |
| 2010-01-12 | $4.53 | $4.58 | 178,000 | — | — |
| 2010-01-11 | $4.54 | $4.60 | 162,000 | — | — |
| 2010-01-08 | $4.56 | $4.62 | 114,000 | — | — |
| 2010-01-07 | $4.62 | $4.67 | 325,000 | — | — |
| 2010-01-06 | $4.63 | $4.69 | 306,000 | — | — |
| 2010-01-05 | $4.88 | $4.94 | 153,000 | — | — |
| 2010-01-04 | $5.05 | $5.12 | 122,000 | — | — |