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
- 1999-05-03 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 | $7.79 | $10.56 | 14,000 | — | — |
| 2010-12-30 | $7.91 | $10.72 | 11,100 | — | — |
| 2010-12-29 | $7.98 | $10.81 | 7,500 | — | — |
| 2010-12-28 | $7.98 | $10.81 | 11,200 | — | — |
| 2010-12-27 | $8.00 | $10.84 | 8,900 | — | — |
| 2010-12-23 | $7.92 | $10.73 | 11,100 | — | — |
| 2010-12-22 | $8.12 | $11.00 | 8,700 | — | — |
| 2010-12-21 | $8.03 | $10.88 | 12,300 | — | — |
| 2010-12-20 | $8.00 | $10.84 | 12,800 | — | — |
| 2010-12-17 | $7.93 | $10.75 | 72,500 | — | — |
| 2010-12-16 | $8.12 | $11.00 | 28,600 | — | — |
| 2010-12-15 | $8.13 | $11.02 | 16,600 | — | — |
| 2010-12-14 | $8.09 | $10.96 | 11,600 | — | — |
| 2010-12-13 | $7.96 | $10.79 | 11,100 | — | — |
| 2010-12-10 | $8.00 | $10.84 | 51,400 | — | — |
| 2010-12-09 | $7.77 | $10.53 | 56,800 | — | — |
| 2010-12-08 | $7.81 | $10.58 | 5,700 | — | — |
| 2010-12-07 | $7.75 | $10.50 | 20,200 | — | — |
| 2010-12-06 | $7.48 | $10.14 | 7,300 | — | — |
| 2010-12-03 | $7.48 | $10.14 | 7,100 | — | — |
| 2010-12-02 | $7.45 | $10.10 | 26,600 | — | — |
| 2010-12-01 | $7.42 | $10.05 | 42,200 | — | — |
| 2010-11-30 | $7.27 | $9.85 | 10,500 | — | — |
| 2010-11-29 | $7.42 | $10.05 | 7,700 | — | — |
| 2010-11-26 | $7.31 | $9.91 | 6,600 | — | — |
| 2010-11-24 | $7.37 | $9.99 | 19,900 | — | — |
| 2010-11-23 | $7.21 | $9.70 | 18,400 | — | — |
| 2010-11-22 | $7.32 | $9.85 | 4,800 | — | — |
| 2010-11-19 | $7.49 | $10.08 | 32,000 | — | — |
| 2010-11-18 | $7.22 | $9.72 | 13,000 | — | — |
| 2010-11-17 | $7.07 | $9.51 | 7,800 | — | — |
| 2010-11-16 | $7.05 | $9.49 | 31,600 | — | — |
| 2010-11-15 | $7.03 | $9.46 | 41,000 | — | — |
| 2010-11-12 | $7.19 | $9.68 | 13,500 | — | — |
| 2010-11-11 | $7.28 | $9.80 | 9,800 | — | — |
| 2010-11-10 | $7.23 | $9.73 | 14,700 | — | — |
| 2010-11-09 | $7.16 | $9.64 | 15,400 | — | — |
| 2010-11-08 | $7.22 | $9.72 | 11,000 | — | — |
| 2010-11-05 | $7.10 | $9.55 | 31,600 | — | — |
| 2010-11-04 | $7.00 | $9.42 | 30,600 | — | — |
| 2010-11-03 | $6.74 | $9.07 | 11,100 | — | — |
| 2010-11-02 | $6.54 | $8.80 | 19,300 | — | — |
| 2010-11-01 | $6.46 | $8.69 | 23,400 | — | — |
| 2010-10-29 | $6.57 | $8.84 | 29,000 | — | — |
| 2010-10-28 | $6.33 | $8.52 | 15,200 | — | — |
| 2010-10-27 | $6.40 | $8.61 | 15,300 | — | — |
| 2010-10-26 | $6.50 | $8.75 | 20,000 | — | — |
| 2010-10-25 | $6.46 | $8.69 | 11,000 | — | — |
| 2010-10-22 | $6.43 | $8.65 | 15,200 | — | — |
| 2010-10-21 | $6.32 | $8.50 | 19,500 | — | — |
| 2010-10-20 | $6.69 | $9.00 | 21,200 | — | — |
| 2010-10-19 | $6.57 | $8.84 | 21,200 | — | — |
| 2010-10-18 | $6.98 | $9.39 | 27,200 | — | — |
| 2010-10-15 | $6.58 | $8.85 | 46,300 | — | — |
| 2010-10-14 | $6.68 | $8.99 | 11,100 | — | — |
| 2010-10-13 | $6.52 | $8.77 | 41,800 | — | — |
| 2010-10-12 | $6.33 | $8.52 | 8,300 | — | — |
| 2010-10-11 | $6.29 | $8.46 | 5,100 | — | — |
| 2010-10-08 | $6.34 | $8.53 | 32,100 | — | — |
| 2010-10-07 | $6.14 | $8.26 | 102,100 | — | — |
| 2010-10-06 | $6.31 | $8.49 | 58,400 | — | — |
| 2010-10-05 | $6.49 | $8.73 | 34,500 | — | — |
| 2010-10-04 | $6.30 | $8.48 | 34,200 | — | — |
| 2010-10-01 | $6.42 | $8.64 | 13,500 | — | — |
| 2010-09-30 | $6.30 | $8.48 | 26,900 | — | — |
| 2010-09-29 | $6.46 | $8.69 | 45,700 | — | — |
| 2010-09-28 | $6.42 | $8.64 | 34,300 | — | — |
| 2010-09-27 | $6.28 | $8.45 | 14,500 | — | — |
| 2010-09-24 | $6.42 | $8.64 | 38,200 | — | — |
| 2010-09-23 | $6.05 | $8.14 | 44,800 | — | — |
| 2010-09-22 | $6.08 | $8.18 | 17,100 | — | — |
| 2010-09-21 | $6.14 | $8.26 | 23,800 | — | — |
| 2010-09-20 | $6.24 | $8.40 | 34,800 | — | — |
| 2010-09-17 | $6.07 | $8.17 | 56,400 | — | — |
| 2010-09-16 | $6.20 | $8.34 | 23,000 | — | — |
| 2010-09-15 | $6.23 | $8.38 | 8,600 | — | — |
| 2010-09-14 | $6.37 | $8.57 | 22,500 | — | — |
| 2010-09-13 | $6.61 | $8.90 | 36,400 | — | — |
| 2010-09-10 | $6.12 | $8.24 | 13,200 | — | — |
| 2010-09-09 | $6.18 | $8.32 | 7,800 | — | — |
| 2010-09-08 | $6.16 | $8.29 | 12,200 | — | — |
| 2010-09-07 | $5.98 | $8.05 | 23,700 | — | — |
| 2010-09-03 | $6.35 | $8.55 | 19,400 | — | — |
| 2010-09-02 | $6.16 | $8.29 | 15,400 | — | — |
| 2010-09-01 | $6.20 | $8.34 | 27,200 | — | — |
| 2010-08-31 | $5.90 | $7.94 | 16,900 | — | — |
| 2010-08-30 | $5.77 | $7.76 | 34,000 | — | — |
| 2010-08-27 | $5.87 | $7.90 | 29,500 | — | — |
| 2010-08-26 | $5.76 | $7.75 | 18,000 | — | — |
| 2010-08-25 | $5.96 | $8.02 | 37,900 | — | — |
| 2010-08-24 | $5.55 | $7.47 | 29,800 | — | — |
| 2010-08-23 | $5.65 | $7.60 | 32,400 | — | — |
| 2010-08-20 | $5.78 | $7.78 | 35,600 | — | — |
| 2010-08-19 | $5.80 | $7.81 | 32,600 | — | — |
| 2010-08-18 | $6.26 | $8.42 | 21,300 | — | — |
| 2010-08-17 | $6.24 | $8.40 | 23,800 | — | — |
| 2010-08-16 | $6.12 | $8.24 | 43,600 | — | — |
| 2010-08-13 | $6.03 | $8.11 | 34,100 | — | — |
| 2010-08-12 | $6.21 | $8.36 | 37,100 | — | — |
| 2010-08-11 | $6.01 | $8.09 | 117,500 | — | — |
| 2010-08-10 | $6.62 | $8.91 | 14,400 | — | — |
| 2010-08-09 | $6.85 | $9.22 | 18,500 | — | — |
| 2010-08-06 | $6.78 | $9.12 | 20,000 | — | — |
| 2010-08-05 | $6.87 | $9.25 | 25,600 | — | — |
| 2010-08-04 | $6.90 | $9.29 | 18,400 | — | — |
| 2010-08-03 | $6.62 | $8.91 | 41,800 | — | — |
| 2010-08-02 | $6.60 | $8.88 | 21,500 | — | — |
| 2010-07-30 | $6.69 | $9.00 | 65,700 | — | — |
| 2010-07-29 | $6.89 | $9.27 | 15,500 | — | — |
| 2010-07-28 | $6.82 | $9.18 | 14,700 | — | — |
| 2010-07-27 | $6.90 | $9.29 | 29,500 | — | — |
| 2010-07-26 | $7.00 | $9.42 | 37,200 | — | — |
| 2010-07-23 | $6.66 | $8.96 | 148,700 | — | — |
| 2010-07-22 | $6.39 | $8.60 | 25,300 | — | — |
| 2010-07-21 | $6.18 | $8.32 | 12,500 | — | — |
| 2010-07-20 | $6.52 | $8.77 | 24,500 | — | — |
| 2010-07-19 | $6.25 | $8.41 | 27,400 | — | — |
| 2010-07-16 | $6.11 | $8.22 | 169,000 | — | — |
| 2010-07-15 | $6.84 | $9.20 | 27,300 | — | — |
| 2010-07-14 | $7.05 | $9.49 | 11,300 | — | — |
| 2010-07-13 | $7.15 | $9.62 | 25,900 | — | — |
| 2010-07-12 | $6.87 | $9.25 | 18,400 | — | — |
| 2010-07-09 | $7.00 | $9.42 | 13,400 | — | — |
| 2010-07-08 | $6.93 | $9.33 | 26,500 | — | — |
| 2010-07-07 | $6.98 | $9.39 | 55,700 | — | — |
| 2010-07-06 | $6.17 | $8.30 | 230,400 | — | — |
| 2010-07-02 | $6.32 | $8.50 | 18,500 | — | — |
| 2010-07-01 | $6.56 | $8.83 | 21,700 | — | — |
| 2010-06-30 | $6.81 | $9.16 | 158,000 | — | — |
| 2010-06-29 | $6.91 | $9.30 | 20,600 | — | — |
| 2010-06-28 | $7.30 | $9.82 | 15,000 | — | — |
| 2010-06-25 | $7.38 | $9.93 | 186,700 | — | — |
| 2010-06-24 | $7.14 | $9.61 | 19,600 | — | — |
| 2010-06-23 | $7.25 | $9.76 | 216,800 | — | — |
| 2010-06-22 | $7.42 | $9.99 | 20,300 | — | — |
| 2010-06-21 | $7.39 | $9.94 | 19,300 | — | — |
| 2010-06-18 | $7.63 | $10.27 | 84,300 | — | — |
| 2010-06-17 | $7.67 | $10.32 | 292,200 | — | — |
| 2010-06-16 | $7.92 | $10.66 | 17,600 | — | — |
| 2010-06-15 | $8.04 | $10.82 | 48,300 | — | — |
| 2010-06-14 | $7.65 | $10.29 | 125,800 | — | — |
| 2010-06-11 | $8.02 | $10.79 | 23,700 | — | — |
| 2010-06-10 | $7.92 | $10.66 | 42,400 | — | — |
| 2010-06-09 | $7.67 | $10.32 | 37,000 | — | — |
| 2010-06-08 | $7.85 | $10.56 | 34,600 | — | — |
| 2010-06-07 | $7.91 | $10.64 | 47,900 | — | — |
| 2010-06-04 | $7.96 | $10.71 | 86,500 | — | — |
| 2010-06-03 | $8.44 | $11.36 | 30,400 | — | — |
| 2010-06-02 | $8.34 | $11.22 | 35,300 | — | — |
| 2010-06-01 | $7.83 | $10.54 | 29,200 | — | — |
| 2010-05-28 | $7.98 | $10.74 | 26,200 | — | — |
| 2010-05-27 | $8.25 | $11.10 | 23,700 | — | — |
| 2010-05-26 | $8.02 | $10.79 | 17,700 | — | — |
| 2010-05-25 | $7.97 | $10.73 | 24,000 | — | — |
| 2010-05-24 | $8.01 | $10.78 | 16,200 | — | — |
| 2010-05-21 | $8.32 | $11.20 | 66,500 | — | — |
| 2010-05-20 | $7.85 | $10.56 | 51,100 | — | — |
| 2010-05-19 | $7.91 | $10.64 | 47,100 | — | — |
| 2010-05-18 | $8.40 | $11.30 | 18,200 | — | — |
| 2010-05-17 | $8.74 | $11.76 | 23,100 | — | — |
| 2010-05-14 | $8.06 | $10.85 | 23,300 | — | — |
| 2010-05-13 | $8.84 | $11.90 | 24,900 | — | — |
| 2010-05-12 | $8.98 | $12.08 | 47,200 | — | — |
| 2010-05-11 | $8.28 | $11.14 | 29,500 | — | — |
| 2010-05-10 | $8.22 | $11.06 | 44,600 | — | — |
| 2010-05-07 | $7.49 | $10.08 | 32,900 | — | — |
| 2010-05-06 | $7.41 | $9.97 | 52,100 | — | — |
| 2010-05-05 | $7.48 | $10.07 | 23,700 | — | — |
| 2010-05-04 | $7.66 | $10.31 | 38,100 | — | — |
| 2010-05-03 | $7.96 | $10.71 | 38,300 | — | — |
| 2010-04-30 | $8.13 | $10.94 | 76,900 | — | — |
| 2010-04-29 | $8.01 | $10.78 | 25,200 | — | — |
| 2010-04-28 | $7.72 | $10.39 | 37,000 | — | — |
| 2010-04-27 | $7.24 | $9.74 | 77,100 | — | — |
| 2010-04-26 | $8.11 | $10.91 | 23,400 | — | — |
| 2010-04-23 | $8.16 | $10.98 | 27,800 | — | — |
| 2010-04-22 | $8.16 | $10.98 | 15,900 | — | — |
| 2010-04-21 | $8.22 | $11.06 | 14,000 | — | — |
| 2010-04-20 | $8.10 | $10.90 | 28,400 | — | — |
| 2010-04-19 | $7.88 | $10.60 | 7,700 | — | — |
| 2010-04-16 | $7.90 | $10.63 | 21,400 | — | — |
| 2010-04-15 | $8.10 | $10.90 | 14,100 | — | — |
| 2010-04-14 | $8.14 | $10.95 | 29,600 | — | — |
| 2010-04-13 | $7.55 | $10.16 | 10,300 | — | — |
| 2010-04-12 | $7.13 | $9.59 | 43,600 | — | — |
| 2010-04-09 | $7.30 | $9.82 | 51,900 | — | — |
| 2010-04-08 | $7.46 | $10.04 | 27,900 | — | — |
| 2010-04-07 | $6.89 | $9.27 | 36,500 | — | — |
| 2010-04-06 | $6.59 | $8.87 | 4,600 | — | — |
| 2010-04-05 | $6.60 | $8.88 | 32,500 | — | — |
| 2010-04-01 | $6.49 | $8.73 | 8,900 | — | — |
| 2010-03-31 | $6.58 | $8.85 | 41,800 | — | — |
| 2010-03-30 | $6.19 | $8.33 | 5,900 | — | — |
| 2010-03-29 | $6.17 | $8.30 | 11,100 | — | — |
| 2010-03-26 | $6.04 | $8.13 | 8,400 | — | — |
| 2010-03-25 | $6.26 | $8.42 | 11,100 | — | — |
| 2010-03-24 | $6.22 | $8.37 | 17,400 | — | — |
| 2010-03-23 | $6.36 | $8.56 | 12,500 | — | — |
| 2010-03-22 | $6.40 | $8.61 | 17,100 | — | — |
| 2010-03-19 | $6.32 | $8.50 | 50,200 | — | — |
| 2010-03-18 | $6.20 | $8.34 | 4,100 | — | — |
| 2010-03-17 | $6.20 | $8.34 | 9,200 | — | — |
| 2010-03-16 | $6.05 | $8.14 | 13,000 | — | — |
| 2010-03-15 | $5.86 | $7.89 | 29,400 | — | — |
| 2010-03-12 | $5.92 | $7.97 | 14,000 | — | — |
| 2010-03-11 | $6.02 | $8.10 | 12,200 | — | — |
| 2010-03-10 | $6.00 | $8.07 | 53,700 | — | — |
| 2010-03-09 | $5.75 | $7.74 | 17,300 | — | — |
| 2010-03-08 | $5.65 | $7.60 | 14,300 | — | — |
| 2010-03-05 | $5.53 | $7.44 | 21,800 | — | — |
| 2010-03-04 | $5.30 | $7.13 | 12,400 | — | — |
| 2010-03-03 | $5.34 | $7.19 | 26,000 | — | — |
| 2010-03-02 | $5.35 | $7.20 | 16,800 | — | — |
| 2010-03-01 | $5.30 | $7.13 | 27,600 | — | — |
| 2010-02-26 | $5.17 | $6.96 | 23,200 | — | — |
| 2010-02-25 | $5.16 | $6.94 | 16,700 | — | — |
| 2010-02-24 | $5.24 | $7.05 | 21,300 | — | — |
| 2010-02-23 | $5.21 | $7.01 | 27,900 | — | — |
| 2010-02-22 | $5.17 | $6.96 | 6,000 | — | — |
| 2010-02-19 | $5.12 | $6.89 | 30,700 | — | — |
| 2010-02-18 | $5.05 | $6.80 | 21,200 | — | — |
| 2010-02-17 | $5.11 | $6.88 | 23,100 | — | — |
| 2010-02-16 | $5.00 | $6.73 | 15,000 | — | — |
| 2010-02-12 | $5.05 | $6.80 | 34,900 | — | — |
| 2010-02-11 | $5.00 | $6.73 | 24,200 | — | — |
| 2010-02-10 | $4.95 | $6.66 | 10,500 | — | — |
| 2010-02-09 | $4.94 | $6.65 | 12,800 | — | — |
| 2010-02-08 | $4.88 | $6.57 | 15,400 | — | — |
| 2010-02-05 | $4.96 | $6.67 | 10,800 | — | — |
| 2010-02-04 | $4.80 | $6.46 | 33,100 | — | — |
| 2010-02-03 | $4.98 | $6.70 | 56,600 | — | — |
| 2010-02-02 | $4.99 | $6.72 | 35,800 | — | — |
| 2010-02-01 | $5.00 | $6.73 | 46,800 | — | — |
| 2010-01-29 | $5.10 | $6.86 | 61,000 | — | — |
| 2010-01-28 | $4.98 | $6.70 | 36,000 | — | — |
| 2010-01-27 | $5.18 | $6.97 | 37,000 | — | — |
| 2010-01-26 | $5.11 | $6.88 | 29,900 | — | — |
| 2010-01-25 | $5.03 | $6.77 | 49,000 | — | — |
| 2010-01-22 | $5.00 | $6.73 | 30,400 | — | — |
| 2010-01-21 | $4.95 | $6.66 | 33,500 | — | — |
| 2010-01-20 | $5.08 | $6.84 | 23,700 | — | — |
| 2010-01-19 | $5.09 | $6.85 | 7,100 | — | — |
| 2010-01-15 | $5.07 | $6.82 | 36,300 | — | — |
| 2010-01-14 | $5.05 | $6.80 | 38,200 | — | — |
| 2010-01-13 | $4.96 | $6.67 | 9,700 | — | — |
| 2010-01-12 | $4.92 | $6.62 | 15,500 | — | — |
| 2010-01-11 | $4.97 | $6.69 | 33,700 | — | — |
| 2010-01-08 | $4.94 | $6.65 | 10,000 | — | — |
| 2010-01-07 | $4.95 | $6.66 | 12,900 | — | — |
| 2010-01-06 | $4.93 | $6.63 | 17,400 | — | — |
| 2010-01-05 | $4.99 | $6.72 | 14,200 | — | — |
| 2010-01-04 | $5.03 | $6.77 | 9,900 | — | — |