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
- 1980-03-17 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 | $8.43 | $9.59 | 3,500 | — | — |
| 2010-12-30 | $8.33 | $9.47 | 5,000 | — | — |
| 2010-12-29 | $8.40 | $9.56 | 16,500 | — | — |
| 2010-12-28 | $8.43 | $9.59 | 13,000 | — | — |
| 2010-12-27 | $8.36 | $9.51 | 21,500 | — | — |
| 2010-12-23 | $8.30 | $9.45 | 5,500 | — | — |
| 2010-12-22 | $8.38 | $9.53 | 8,000 | — | — |
| 2010-12-21 | $8.35 | $9.50 | 27,000 | — | — |
| 2010-12-20 | $8.44 | $9.60 | 75,500 | — | — |
| 2010-12-17 | $8.29 | $9.43 | 61,000 | — | — |
| 2010-12-16 | $8.34 | $9.48 | 21,000 | — | — |
| 2010-12-15 | $8.08 | $9.19 | 18,000 | — | — |
| 2010-12-14 | $7.99 | $9.08 | 18,000 | — | — |
| 2010-12-13 | $8.06 | $9.17 | 17,500 | — | — |
| 2010-12-10 | $8.13 | $9.25 | 11,000 | — | — |
| 2010-12-09 | $8.08 | $9.19 | 17,500 | — | — |
| 2010-12-08 | $8.10 | $9.21 | 8,500 | — | — |
| 2010-12-07 | $8.12 | $9.24 | 22,000 | — | — |
| 2010-12-06 | $7.97 | $9.06 | 6,000 | — | — |
| 2010-12-03 | $8.04 | $9.14 | 14,500 | — | — |
| 2010-12-02 | $8.01 | $9.12 | 18,000 | — | — |
| 2010-12-01 | $8.11 | $9.23 | 20,500 | — | — |
| 2010-11-30 | $8.20 | $9.33 | 49,000 | — | — |
| 2010-11-29 | $8.09 | $9.20 | 46,000 | — | — |
| 2010-11-26 | $8.13 | $9.25 | 0 | — | — |
| 2010-11-24 | $8.13 | $9.25 | 18,000 | — | — |
| 2010-11-23 | $8.04 | $9.15 | 9,500 | — | — |
| 2010-11-22 | $8.18 | $9.31 | 18,000 | — | — |
| 2010-11-19 | $8.01 | $9.11 | 18,000 | — | — |
| 2010-11-18 | $7.94 | $9.03 | 9,500 | — | — |
| 2010-11-17 | $7.88 | $8.96 | 55,500 | — | — |
| 2010-11-16 | $7.84 | $8.92 | 6,000 | — | — |
| 2010-11-15 | $7.96 | $9.05 | 2,000 | — | — |
| 2010-11-12 | $7.91 | $9.00 | 3,500 | — | — |
| 2010-11-11 | $8.02 | $9.13 | 8,000 | — | — |
| 2010-11-10 | $7.99 | $9.09 | 183,000 | — | — |
| 2010-11-09 | $7.75 | $8.82 | 238,500 | — | — |
| 2010-11-08 | $8.06 | $9.17 | 17,500 | — | — |
| 2010-11-05 | $8.25 | $9.38 | 12,500 | — | — |
| 2010-11-04 | $8.13 | $9.25 | 10,500 | — | — |
| 2010-11-03 | $7.89 | $8.97 | 80,500 | — | — |
| 2010-11-02 | $7.98 | $9.08 | 20,000 | — | — |
| 2010-11-01 | $7.97 | $9.06 | 6,000 | — | — |
| 2010-10-29 | $8.10 | $9.21 | 104,000 | — | — |
| 2010-10-28 | $7.98 | $9.08 | 17,500 | — | — |
| 2010-10-27 | $8.06 | $9.17 | 4,500 | — | — |
| 2010-10-26 | $8.16 | $9.29 | 10,000 | — | — |
| 2010-10-25 | $8.12 | $9.23 | 15,000 | — | — |
| 2010-10-22 | $8.12 | $9.24 | 12,000 | — | — |
| 2010-10-21 | $8.01 | $9.11 | 14,500 | — | — |
| 2010-10-20 | $8.21 | $9.34 | 11,500 | — | — |
| 2010-10-19 | $8.08 | $9.20 | 12,500 | — | — |
| 2010-10-18 | $8.16 | $9.28 | 20,000 | — | — |
| 2010-10-15 | $8.15 | $9.27 | 43,000 | — | — |
| 2010-10-14 | $8.00 | $9.10 | 104,000 | — | — |
| 2010-10-13 | $8.11 | $9.23 | 62,000 | — | — |
| 2010-10-12 | $7.77 | $8.84 | 80,000 | — | — |
| 2010-10-11 | $7.90 | $8.99 | 7,000 | — | — |
| 2010-10-08 | $7.97 | $9.07 | 50,000 | — | — |
| 2010-10-07 | $7.97 | $9.07 | 27,000 | — | — |
| 2010-10-06 | $7.82 | $8.90 | 18,000 | — | — |
| 2010-10-05 | $7.81 | $8.88 | 26,500 | — | — |
| 2010-10-04 | $7.56 | $8.60 | 35,500 | — | — |
| 2010-10-01 | $7.62 | $8.67 | 14,000 | — | — |
| 2010-09-30 | $7.73 | $8.80 | 40,000 | — | — |
| 2010-09-29 | $7.64 | $8.69 | 11,500 | — | — |
| 2010-09-28 | $7.65 | $8.70 | 12,000 | — | — |
| 2010-09-27 | $7.57 | $8.61 | 38,500 | — | — |
| 2010-09-24 | $7.72 | $8.78 | 37,000 | — | — |
| 2010-09-23 | $7.57 | $8.61 | 18,000 | — | — |
| 2010-09-22 | $7.68 | $8.73 | 5,500 | — | — |
| 2010-09-21 | $7.60 | $8.64 | 13,000 | — | — |
| 2010-09-20 | $7.74 | $8.81 | 41,000 | — | — |
| 2010-09-17 | $7.69 | $8.75 | 28,500 | — | — |
| 2010-09-16 | $7.65 | $8.70 | 2,500 | — | — |
| 2010-09-15 | $7.74 | $8.81 | 2,500 | — | — |
| 2010-09-14 | $7.81 | $8.88 | 17,000 | — | — |
| 2010-09-13 | $7.90 | $8.99 | 28,500 | — | — |
| 2010-09-10 | $7.83 | $8.91 | 28,000 | — | — |
| 2010-09-09 | $7.70 | $8.76 | 13,500 | — | — |
| 2010-09-08 | $7.85 | $8.93 | 23,500 | — | — |
| 2010-09-07 | $7.77 | $8.84 | 6,500 | — | — |
| 2010-09-03 | $7.92 | $9.01 | 7,000 | — | — |
| 2010-09-02 | $7.88 | $8.96 | 4,000 | — | — |
| 2010-09-01 | $7.80 | $8.87 | 58,000 | — | — |
| 2010-08-31 | $7.65 | $8.70 | 86,500 | — | — |
| 2010-08-30 | $7.32 | $8.32 | 17,000 | — | — |
| 2010-08-27 | $7.34 | $8.35 | 31,500 | — | — |
| 2010-08-26 | $7.14 | $8.13 | 4,500 | — | — |
| 2010-08-25 | $7.22 | $8.21 | 14,000 | — | — |
| 2010-08-24 | $7.13 | $8.11 | 26,500 | — | — |
| 2010-08-23 | $7.18 | $8.17 | 44,000 | — | — |
| 2010-08-20 | $7.24 | $8.24 | 70,500 | — | — |
| 2010-08-19 | $7.37 | $8.38 | 21,000 | — | — |
| 2010-08-18 | $7.69 | $8.74 | 9,500 | — | — |
| 2010-08-17 | $7.65 | $8.70 | 36,000 | — | — |
| 2010-08-16 | $7.57 | $8.62 | 27,500 | — | — |
| 2010-08-13 | $7.45 | $8.47 | 132,000 | — | — |
| 2010-08-12 | $7.66 | $8.71 | 26,500 | — | — |
| 2010-08-11 | $7.83 | $8.90 | 18,500 | — | — |
| 2010-08-10 | $8.07 | $9.18 | 6,000 | — | — |
| 2010-08-09 | $8.27 | $9.41 | 35,500 | — | — |
| 2010-08-06 | $8.46 | $9.62 | 15,000 | — | — |
| 2010-08-05 | $8.45 | $9.61 | 17,000 | — | — |
| 2010-08-04 | $8.57 | $9.74 | 16,500 | — | — |
| 2010-08-03 | $8.41 | $9.57 | 36,500 | — | — |
| 2010-08-02 | $8.54 | $9.72 | 25,000 | — | — |
| 2010-07-30 | $8.54 | $9.72 | 62,500 | — | — |
| 2010-07-29 | $8.22 | $9.35 | 39,500 | — | — |
| 2010-07-28 | $8.24 | $9.38 | 118,500 | — | — |
| 2010-07-27 | $7.93 | $9.02 | 125,000 | — | — |
| 2010-07-26 | $7.80 | $8.88 | 115,000 | — | — |
| 2010-07-23 | $7.73 | $8.80 | 145,000 | — | — |
| 2010-07-22 | $7.78 | $8.85 | 141,000 | — | — |
| 2010-07-21 | $7.59 | $8.63 | 185,000 | — | — |
| 2010-07-20 | $7.89 | $8.97 | 162,000 | — | — |
| 2010-07-19 | $7.62 | $8.67 | 238,500 | — | — |
| 2010-07-16 | $7.20 | $8.19 | 34,500 | — | — |
| 2010-07-15 | $7.47 | $8.50 | 17,000 | — | — |
| 2010-07-14 | $7.51 | $8.54 | 18,000 | — | — |
| 2010-07-13 | $7.67 | $8.73 | 51,000 | — | — |
| 2010-07-12 | $7.40 | $8.42 | 19,000 | — | — |
| 2010-07-09 | $7.57 | $8.61 | 11,000 | — | — |
| 2010-07-08 | $7.59 | $8.63 | 28,000 | — | — |
| 2010-07-07 | $7.44 | $8.46 | 44,500 | — | — |
| 2010-07-06 | $7.51 | $8.54 | 14,000 | — | — |
| 2010-07-02 | $7.58 | $8.62 | 34,500 | — | — |
| 2010-07-01 | $7.72 | $8.78 | 15,000 | — | — |
| 2010-06-30 | $7.70 | $8.76 | 143,000 | — | — |
| 2010-06-29 | $7.41 | $8.43 | 41,500 | — | — |
| 2010-06-28 | $7.65 | $8.70 | 24,000 | — | — |
| 2010-06-25 | $7.83 | $8.91 | 445,000 | — | — |
| 2010-06-24 | $7.92 | $9.01 | 32,000 | — | — |
| 2010-06-23 | $8.02 | $9.13 | 35,000 | — | — |
| 2010-06-22 | $7.86 | $8.95 | 35,500 | — | — |
| 2010-06-21 | $8.00 | $9.10 | 30,500 | — | — |
| 2010-06-18 | $8.00 | $9.10 | 54,500 | — | — |
| 2010-06-17 | $7.86 | $8.94 | 2,000 | — | — |
| 2010-06-16 | $7.81 | $8.89 | 4,500 | — | — |
| 2010-06-15 | $7.84 | $8.92 | 25,000 | — | — |
| 2010-06-14 | $7.41 | $8.43 | 7,000 | — | — |
| 2010-06-11 | $7.19 | $8.18 | 18,000 | — | — |
| 2010-06-10 | $7.25 | $8.25 | 26,000 | — | — |
| 2010-06-09 | $7.16 | $8.15 | 23,000 | — | — |
| 2010-06-08 | $7.41 | $8.43 | 75,500 | — | — |
| 2010-06-07 | $7.16 | $8.14 | 16,500 | — | — |
| 2010-06-04 | $7.34 | $8.35 | 10,000 | — | — |
| 2010-06-03 | $7.77 | $8.84 | 12,000 | — | — |
| 2010-06-02 | $7.65 | $8.71 | 13,000 | — | — |
| 2010-06-01 | $7.50 | $8.53 | 19,500 | — | — |
| 2010-05-28 | $7.80 | $8.87 | 61,000 | — | — |
| 2010-05-27 | $7.81 | $8.89 | 30,000 | — | — |
| 2010-05-26 | $7.23 | $8.23 | 124,000 | — | — |
| 2010-05-25 | $7.02 | $7.99 | 99,000 | — | — |
| 2010-05-24 | $7.21 | $8.20 | 41,000 | — | — |
| 2010-05-21 | $7.11 | $8.09 | 43,500 | — | — |
| 2010-05-20 | $7.28 | $8.28 | 17,000 | — | — |
| 2010-05-19 | $7.70 | $8.76 | 22,500 | — | — |
| 2010-05-18 | $7.87 | $8.95 | 14,500 | — | — |
| 2010-05-17 | $7.96 | $9.05 | 11,500 | — | — |
| 2010-05-14 | $7.87 | $8.95 | 35,500 | — | — |
| 2010-05-13 | $8.23 | $9.36 | 16,000 | — | — |
| 2010-05-12 | $8.38 | $9.54 | 47,500 | — | — |
| 2010-05-11 | $8.18 | $9.31 | 10,000 | — | — |
| 2010-05-10 | $8.22 | $9.35 | 47,500 | — | — |
| 2010-05-07 | $7.90 | $8.99 | 85,000 | — | — |
| 2010-05-06 | $7.95 | $9.04 | 14,000 | — | — |
| 2010-05-05 | $7.99 | $9.09 | 6,000 | — | — |
| 2010-05-04 | $8.03 | $9.13 | 21,000 | — | — |
| 2010-05-03 | $8.14 | $9.26 | 30,000 | — | — |
| 2010-04-30 | $8.15 | $9.27 | 63,500 | — | — |
| 2010-04-29 | $8.10 | $9.22 | 22,000 | — | — |
| 2010-04-28 | $7.85 | $8.93 | 4,000 | — | — |
| 2010-04-27 | $7.95 | $9.04 | 11,000 | — | — |
| 2010-04-26 | $8.17 | $9.29 | 19,500 | — | — |
| 2010-04-23 | $8.27 | $9.40 | 132,000 | — | — |
| 2010-04-22 | $7.60 | $8.65 | 34,000 | — | — |
| 2010-04-21 | $7.58 | $8.62 | 16,500 | — | — |
| 2010-04-20 | $7.77 | $8.84 | 37,000 | — | — |
| 2010-04-19 | $7.63 | $8.68 | 39,500 | — | — |
| 2010-04-16 | $7.58 | $8.62 | 20,000 | — | — |
| 2010-04-15 | $7.61 | $8.65 | 6,000 | — | — |
| 2010-04-14 | $7.62 | $8.67 | 29,500 | — | — |
| 2010-04-13 | $7.54 | $8.58 | 21,000 | — | — |
| 2010-04-12 | $7.70 | $8.76 | 78,500 | — | — |
| 2010-04-09 | $7.56 | $8.60 | 20,500 | — | — |
| 2010-04-08 | $7.61 | $8.66 | 5,000 | — | — |
| 2010-04-07 | $7.61 | $8.66 | 7,000 | — | — |
| 2010-04-06 | $7.71 | $8.77 | 4,000 | — | — |
| 2010-04-05 | $7.83 | $8.91 | 10,500 | — | — |
| 2010-04-01 | $7.59 | $8.64 | 4,500 | — | — |
| 2010-03-31 | $7.73 | $8.80 | 33,000 | — | — |
| 2010-03-30 | $7.77 | $8.84 | 7,000 | — | — |
| 2010-03-29 | $7.61 | $8.66 | 44,500 | — | — |
| 2010-03-26 | $7.68 | $8.73 | 0 | — | — |
| 2010-03-25 | $7.68 | $8.73 | 2,000 | — | — |
| 2010-03-24 | $7.67 | $8.72 | 3,500 | — | — |
| 2010-03-23 | $7.83 | $8.91 | 11,000 | — | — |
| 2010-03-22 | $7.95 | $9.05 | 72,000 | — | — |
| 2010-03-19 | $7.80 | $8.87 | 57,000 | — | — |
| 2010-03-18 | $7.94 | $9.03 | 33,000 | — | — |
| 2010-03-17 | $7.84 | $8.92 | 26,000 | — | — |
| 2010-03-16 | $7.78 | $8.85 | 13,500 | — | — |
| 2010-03-15 | $7.74 | $8.80 | 45,500 | — | — |
| 2010-03-12 | $7.86 | $8.94 | 135,500 | — | — |
| 2010-03-11 | $8.24 | $9.37 | 196,500 | — | — |
| 2010-03-10 | $7.96 | $9.05 | 17,500 | — | — |
| 2010-03-09 | $8.05 | $9.16 | 8,000 | — | — |
| 2010-03-08 | $8.09 | $9.21 | 37,000 | — | — |
| 2010-03-05 | $8.20 | $9.33 | 23,000 | — | — |
| 2010-03-04 | $7.92 | $9.01 | 8,500 | — | — |
| 2010-03-03 | $7.88 | $8.96 | 25,500 | — | — |
| 2010-03-02 | $7.91 | $9.00 | 8,500 | — | — |
| 2010-03-01 | $7.79 | $8.86 | 17,000 | — | — |
| 2010-02-26 | $7.90 | $8.98 | 15,500 | — | — |
| 2010-02-25 | $7.81 | $8.88 | 10,500 | — | — |
| 2010-02-24 | $7.65 | $8.70 | 7,000 | — | — |
| 2010-02-23 | $7.74 | $8.81 | 22,000 | — | — |
| 2010-02-22 | $7.60 | $8.65 | 8,500 | — | — |
| 2010-02-19 | $7.65 | $8.70 | 8,500 | — | — |
| 2010-02-18 | $7.59 | $8.63 | 6,000 | — | — |
| 2010-02-17 | $7.47 | $8.50 | 17,000 | — | — |
| 2010-02-16 | $7.46 | $8.49 | 18,000 | — | — |
| 2010-02-12 | $7.42 | $8.44 | 53,000 | — | — |
| 2010-02-11 | $7.09 | $8.06 | 29,500 | — | — |
| 2010-02-10 | $6.92 | $7.87 | 24,500 | — | — |
| 2010-02-09 | $6.90 | $7.85 | 27,500 | — | — |
| 2010-02-08 | $6.90 | $7.85 | 251,500 | — | — |
| 2010-02-05 | $7.00 | $7.97 | 452,500 | — | — |
| 2010-02-04 | $7.22 | $8.21 | 89,500 | — | — |
| 2010-02-03 | $7.64 | $8.70 | 101,000 | — | — |
| 2010-02-02 | $7.64 | $8.69 | 56,500 | — | — |
| 2010-02-01 | $7.62 | $8.67 | 73,000 | — | — |
| 2010-01-29 | $7.89 | $8.98 | 31,000 | — | — |
| 2010-01-28 | $7.86 | $8.94 | 79,500 | — | — |
| 2010-01-27 | $8.00 | $9.10 | 23,500 | — | — |
| 2010-01-26 | $8.06 | $9.17 | 44,500 | — | — |
| 2010-01-25 | $7.96 | $9.06 | 260,000 | — | — |
| 2010-01-22 | $7.38 | $8.40 | 67,500 | — | — |
| 2010-01-21 | $7.28 | $8.29 | 47,000 | — | — |
| 2010-01-20 | $7.53 | $8.57 | 114,000 | — | — |
| 2010-01-19 | $7.61 | $8.66 | 45,500 | — | — |
| 2010-01-15 | $7.64 | $8.69 | 35,000 | — | — |
| 2010-01-14 | $7.79 | $8.86 | 47,000 | — | — |
| 2010-01-13 | $7.64 | $8.69 | 34,500 | — | — |
| 2010-01-12 | $7.50 | $8.53 | 43,500 | — | — |
| 2010-01-11 | $7.53 | $8.57 | 41,500 | — | — |
| 2010-01-08 | $7.44 | $8.47 | 48,000 | — | — |
| 2010-01-07 | $7.45 | $8.47 | 222,500 | — | — |
| 2010-01-06 | $7.25 | $8.25 | 297,500 | — | — |
| 2010-01-05 | $6.98 | $7.94 | 209,000 | — | — |
| 2010-01-04 | $6.79 | $7.72 | 175,500 | — | — |