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
- 1995-02-24 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 | $8.96 | $8.96 | 231,900 | — | — |
| 2010-12-30 | $9.15 | $9.15 | 291,300 | — | — |
| 2010-12-29 | $9.20 | $9.20 | 127,500 | — | — |
| 2010-12-28 | $9.13 | $9.13 | 182,700 | — | — |
| 2010-12-27 | $9.07 | $9.07 | 383,400 | — | — |
| 2010-12-23 | $9.12 | $9.12 | 209,100 | — | — |
| 2010-12-22 | $9.21 | $9.21 | 322,800 | — | — |
| 2010-12-21 | $9.29 | $9.29 | 376,800 | — | — |
| 2010-12-20 | $9.11 | $9.11 | 539,400 | — | — |
| 2010-12-17 | $9.38 | $9.38 | 1,589,100 | — | — |
| 2010-12-16 | $9.34 | $9.34 | 359,100 | — | — |
| 2010-12-15 | $9.18 | $9.18 | 403,800 | — | — |
| 2010-12-14 | $9.17 | $9.17 | 353,100 | — | — |
| 2010-12-13 | $9.08 | $9.08 | 423,600 | — | — |
| 2010-12-10 | $9.16 | $9.16 | 287,700 | — | — |
| 2010-12-09 | $9.14 | $9.14 | 297,300 | — | — |
| 2010-12-08 | $9.07 | $9.07 | 276,900 | — | — |
| 2010-12-07 | $9.09 | $9.09 | 248,700 | — | — |
| 2010-12-06 | $8.99 | $8.99 | 262,200 | — | — |
| 2010-12-03 | $8.96 | $8.96 | 376,500 | — | — |
| 2010-12-02 | $8.92 | $8.92 | 248,400 | — | — |
| 2010-12-01 | $8.88 | $8.88 | 473,100 | — | — |
| 2010-11-30 | $8.47 | $8.47 | 815,700 | — | — |
| 2010-11-29 | $8.56 | $8.56 | 512,700 | — | — |
| 2010-11-26 | $8.57 | $8.57 | 69,600 | — | — |
| 2010-11-24 | $8.59 | $8.59 | 373,200 | — | — |
| 2010-11-23 | $8.53 | $8.53 | 268,800 | — | — |
| 2010-11-22 | $8.59 | $8.59 | 444,000 | — | — |
| 2010-11-19 | $8.50 | $8.50 | 304,800 | — | — |
| 2010-11-18 | $8.49 | $8.49 | 311,700 | — | — |
| 2010-11-17 | $8.32 | $8.32 | 397,200 | — | — |
| 2010-11-16 | $8.35 | $8.35 | 470,100 | — | — |
| 2010-11-15 | $8.50 | $8.50 | 474,900 | — | — |
| 2010-11-12 | $8.72 | $8.72 | 363,300 | — | — |
| 2010-11-11 | $8.89 | $8.89 | 327,600 | — | — |
| 2010-11-10 | $8.92 | $8.92 | 661,800 | — | — |
| 2010-11-09 | $8.78 | $8.78 | 409,500 | — | — |
| 2010-11-08 | $8.98 | $8.98 | 419,400 | — | — |
| 2010-11-05 | $8.93 | $8.93 | 471,300 | — | — |
| 2010-11-04 | $8.95 | $8.95 | 619,800 | — | — |
| 2010-11-03 | $8.69 | $8.69 | 494,700 | — | — |
| 2010-11-02 | $8.48 | $8.48 | 441,900 | — | — |
| 2010-11-01 | $8.20 | $8.20 | 399,600 | — | — |
| 2010-10-29 | $8.12 | $8.12 | 257,400 | — | — |
| 2010-10-28 | $8.00 | $8.00 | 752,700 | — | — |
| 2010-10-27 | $8.26 | $8.26 | 297,000 | — | — |
| 2010-10-26 | $8.22 | $8.22 | 368,700 | — | — |
| 2010-10-25 | $8.18 | $8.18 | 409,500 | — | — |
| 2010-10-22 | $8.13 | $8.13 | 346,500 | — | — |
| 2010-10-21 | $7.96 | $7.96 | 478,500 | — | — |
| 2010-10-20 | $7.82 | $7.82 | 247,200 | — | — |
| 2010-10-19 | $7.68 | $7.68 | 255,600 | — | — |
| 2010-10-18 | $7.84 | $7.84 | 164,100 | — | — |
| 2010-10-15 | $7.78 | $7.78 | 335,700 | — | — |
| 2010-10-14 | $7.78 | $7.78 | 223,200 | — | — |
| 2010-10-13 | $7.82 | $7.82 | 238,800 | — | — |
| 2010-10-12 | $7.72 | $7.72 | 289,800 | — | — |
| 2010-10-11 | $7.65 | $7.65 | 146,400 | — | — |
| 2010-10-08 | $7.65 | $7.65 | 239,700 | — | — |
| 2010-10-07 | $7.56 | $7.56 | 242,400 | — | — |
| 2010-10-06 | $7.44 | $7.44 | 417,600 | — | — |
| 2010-10-05 | $7.58 | $7.58 | 424,800 | — | — |
| 2010-10-04 | $7.43 | $7.43 | 324,300 | — | — |
| 2010-10-01 | $7.43 | $7.43 | 366,900 | — | — |
| 2010-09-30 | $7.46 | $7.46 | 846,600 | — | — |
| 2010-09-29 | $7.10 | $7.10 | 351,900 | — | — |
| 2010-09-28 | $7.10 | $7.10 | 335,700 | — | — |
| 2010-09-27 | $7.03 | $7.03 | 139,800 | — | — |
| 2010-09-24 | $7.07 | $7.07 | 440,700 | — | — |
| 2010-09-23 | $6.86 | $6.86 | 255,300 | — | — |
| 2010-09-22 | $6.88 | $6.88 | 234,600 | — | — |
| 2010-09-21 | $6.93 | $6.93 | 369,300 | — | — |
| 2010-09-20 | $6.98 | $6.98 | 574,500 | — | — |
| 2010-09-17 | $6.88 | $6.88 | 1,552,200 | — | — |
| 2010-09-16 | $6.88 | $6.88 | 317,100 | — | — |
| 2010-09-15 | $6.93 | $6.93 | 414,000 | — | — |
| 2010-09-14 | $6.94 | $6.94 | 327,300 | — | — |
| 2010-09-13 | $7.04 | $7.04 | 528,300 | — | — |
| 2010-09-10 | $6.89 | $6.89 | 425,700 | — | — |
| 2010-09-09 | $6.86 | $6.86 | 456,600 | — | — |
| 2010-09-08 | $6.69 | $6.69 | 387,300 | — | — |
| 2010-09-07 | $6.53 | $6.53 | 185,400 | — | — |
| 2010-09-03 | $6.62 | $6.62 | 595,800 | — | — |
| 2010-09-02 | $6.79 | $6.79 | 444,600 | — | — |
| 2010-09-01 | $6.69 | $6.69 | 645,600 | — | — |
| 2010-08-31 | $6.33 | $6.33 | 318,600 | — | — |
| 2010-08-30 | $6.42 | $6.42 | 304,800 | — | — |
| 2010-08-27 | $6.74 | $6.74 | 352,800 | — | — |
| 2010-08-26 | $6.51 | $6.51 | 344,700 | — | — |
| 2010-08-25 | $6.46 | $6.46 | 237,600 | — | — |
| 2010-08-24 | $6.38 | $6.38 | 369,600 | — | — |
| 2010-08-23 | $6.41 | $6.41 | 491,100 | — | — |
| 2010-08-20 | $6.49 | $6.49 | 637,200 | — | — |
| 2010-08-19 | $6.59 | $6.59 | 585,600 | — | — |
| 2010-08-18 | $6.70 | $6.70 | 419,100 | — | — |
| 2010-08-17 | $6.73 | $6.73 | 501,900 | — | — |
| 2010-08-16 | $6.62 | $6.62 | 255,900 | — | — |
| 2010-08-13 | $6.64 | $6.64 | 610,200 | — | — |
| 2010-08-12 | $6.64 | $6.64 | 470,400 | — | — |
| 2010-08-11 | $6.63 | $6.63 | 1,053,600 | — | — |
| 2010-08-10 | $6.91 | $6.91 | 843,000 | — | — |
| 2010-08-09 | $6.97 | $6.97 | 785,700 | — | — |
| 2010-08-06 | $6.71 | $6.71 | 534,900 | — | — |
| 2010-08-05 | $6.70 | $6.70 | 452,400 | — | — |
| 2010-08-04 | $6.68 | $6.68 | 412,800 | — | — |
| 2010-08-03 | $6.46 | $6.46 | 308,100 | — | — |
| 2010-08-02 | $6.46 | $6.46 | 587,700 | — | — |
| 2010-07-30 | $6.47 | $6.47 | 572,100 | — | — |
| 2010-07-29 | $6.44 | $6.44 | 678,300 | — | — |
| 2010-07-28 | $6.10 | $6.10 | 452,700 | — | — |
| 2010-07-27 | $6.38 | $6.38 | 452,400 | — | — |
| 2010-07-26 | $6.41 | $6.41 | 410,100 | — | — |
| 2010-07-23 | $6.33 | $6.33 | 361,500 | — | — |
| 2010-07-22 | $6.24 | $6.24 | 804,900 | — | — |
| 2010-07-21 | $6.10 | $6.10 | 319,500 | — | — |
| 2010-07-20 | $6.26 | $6.26 | 468,300 | — | — |
| 2010-07-19 | $6.14 | $6.14 | 409,800 | — | — |
| 2010-07-16 | $6.14 | $6.14 | 668,400 | — | — |
| 2010-07-15 | $6.33 | $6.33 | 794,400 | — | — |
| 2010-07-14 | $6.41 | $6.41 | 595,500 | — | — |
| 2010-07-13 | $6.64 | $6.64 | 540,600 | — | — |
| 2010-07-12 | $6.39 | $6.39 | 447,900 | — | — |
| 2010-07-09 | $6.48 | $6.48 | 443,700 | — | — |
| 2010-07-08 | $6.57 | $6.57 | 598,800 | — | — |
| 2010-07-07 | $6.50 | $6.50 | 459,000 | — | — |
| 2010-07-06 | $6.39 | $6.39 | 580,500 | — | — |
| 2010-07-02 | $6.48 | $6.48 | 282,900 | — | — |
| 2010-07-01 | $6.66 | $6.66 | 786,300 | — | — |
| 2010-06-30 | $6.49 | $6.49 | 501,000 | — | — |
| 2010-06-29 | $6.46 | $6.46 | 386,100 | — | — |
| 2010-06-28 | $6.70 | $6.70 | 225,300 | — | — |
| 2010-06-25 | $6.65 | $6.65 | 1,230,600 | — | — |
| 2010-06-24 | $6.48 | $6.48 | 339,900 | — | — |
| 2010-06-23 | $6.51 | $6.51 | 346,800 | — | — |
| 2010-06-22 | $6.53 | $6.53 | 459,600 | — | — |
| 2010-06-21 | $6.64 | $6.64 | 418,800 | — | — |
| 2010-06-18 | $6.81 | $6.81 | 845,400 | — | — |
| 2010-06-17 | $6.64 | $6.64 | 404,100 | — | — |
| 2010-06-16 | $6.51 | $6.51 | 198,600 | — | — |
| 2010-06-15 | $6.55 | $6.55 | 268,800 | — | — |
| 2010-06-14 | $6.40 | $6.40 | 334,200 | — | — |
| 2010-06-11 | $6.41 | $6.41 | 313,500 | — | — |
| 2010-06-10 | $6.38 | $6.38 | 549,600 | — | — |
| 2010-06-09 | $6.10 | $6.10 | 389,700 | — | — |
| 2010-06-08 | $5.98 | $5.98 | 558,600 | — | — |
| 2010-06-07 | $5.93 | $5.93 | 376,800 | — | — |
| 2010-06-04 | $6.04 | $6.04 | 459,900 | — | — |
| 2010-06-03 | $6.31 | $6.31 | 564,900 | — | — |
| 2010-06-02 | $6.23 | $6.23 | 820,500 | — | — |
| 2010-06-01 | $6.19 | $6.19 | 472,800 | — | — |
| 2010-05-28 | $6.37 | $6.37 | 279,600 | — | — |
| 2010-05-27 | $6.39 | $6.39 | 440,100 | — | — |
| 2010-05-26 | $6.18 | $6.18 | 754,500 | — | — |
| 2010-05-25 | $6.14 | $6.14 | 615,300 | — | — |
| 2010-05-24 | $6.22 | $6.22 | 388,800 | — | — |
| 2010-05-21 | $6.25 | $6.25 | 802,200 | — | — |
| 2010-05-20 | $6.32 | $6.32 | 595,500 | — | — |
| 2010-05-19 | $6.53 | $6.53 | 542,700 | — | — |
| 2010-05-18 | $6.61 | $6.61 | 384,300 | — | — |
| 2010-05-17 | $6.74 | $6.74 | 321,300 | — | — |
| 2010-05-14 | $6.67 | $6.67 | 519,600 | — | — |
| 2010-05-13 | $6.87 | $6.87 | 339,600 | — | — |
| 2010-05-12 | $6.83 | $6.83 | 593,100 | — | — |
| 2010-05-11 | $6.57 | $6.57 | 944,100 | — | — |
| 2010-05-10 | $6.59 | $6.59 | 514,800 | — | — |
| 2010-05-07 | $6.44 | $6.44 | 1,081,200 | — | — |
| 2010-05-06 | $6.43 | $6.43 | 774,300 | — | — |
| 2010-05-05 | $6.66 | $6.66 | 809,700 | — | — |
| 2010-05-04 | $6.44 | $6.44 | 806,700 | — | — |
| 2010-05-03 | $6.48 | $6.48 | 684,000 | — | — |
| 2010-04-30 | $6.26 | $6.26 | 975,600 | — | — |
| 2010-04-29 | $6.44 | $6.44 | 1,467,900 | — | — |
| 2010-04-28 | $6.77 | $6.77 | 350,400 | — | — |
| 2010-04-27 | $6.76 | $6.76 | 779,100 | — | — |
| 2010-04-26 | $6.80 | $6.80 | 325,800 | — | — |
| 2010-04-23 | $6.74 | $6.74 | 736,200 | — | — |
| 2010-04-22 | $6.69 | $6.69 | 810,600 | — | — |
| 2010-04-21 | $6.67 | $6.67 | 347,700 | — | — |
| 2010-04-20 | $6.67 | $6.67 | 332,100 | — | — |
| 2010-04-19 | $6.55 | $6.55 | 414,300 | — | — |
| 2010-04-16 | $6.64 | $6.64 | 552,900 | — | — |
| 2010-04-15 | $6.63 | $6.63 | 770,400 | — | — |
| 2010-04-14 | $7.01 | $7.01 | 322,500 | — | — |
| 2010-04-13 | $6.96 | $6.96 | 896,700 | — | — |
| 2010-04-12 | $6.96 | $6.96 | 512,700 | — | — |
| 2010-04-09 | $6.92 | $6.92 | 453,000 | — | — |
| 2010-04-08 | $6.96 | $6.96 | 312,600 | — | — |
| 2010-04-07 | $6.94 | $6.94 | 346,200 | — | — |
| 2010-04-06 | $6.99 | $6.99 | 351,300 | — | — |
| 2010-04-05 | $6.99 | $6.99 | 426,300 | — | — |
| 2010-04-01 | $6.96 | $6.96 | 306,000 | — | — |
| 2010-03-31 | $6.87 | $6.87 | 440,100 | — | — |
| 2010-03-30 | $7.01 | $7.01 | 248,400 | — | — |
| 2010-03-29 | $7.00 | $7.00 | 230,400 | — | — |
| 2010-03-26 | $7.05 | $7.05 | 258,300 | — | — |
| 2010-03-25 | $7.09 | $7.09 | 207,900 | — | — |
| 2010-03-24 | $7.11 | $7.11 | 284,400 | — | — |
| 2010-03-23 | $7.20 | $7.20 | 457,200 | — | — |
| 2010-03-22 | $7.06 | $7.06 | 920,100 | — | — |
| 2010-03-19 | $6.82 | $6.82 | 1,155,900 | — | — |
| 2010-03-18 | $6.95 | $6.95 | 191,100 | — | — |
| 2010-03-17 | $6.93 | $6.93 | 327,000 | — | — |
| 2010-03-16 | $6.98 | $6.98 | 265,200 | — | — |
| 2010-03-15 | $6.98 | $6.98 | 392,100 | — | — |
| 2010-03-12 | $7.03 | $7.03 | 705,600 | — | — |
| 2010-03-11 | $7.07 | $7.07 | 602,100 | — | — |
| 2010-03-10 | $6.85 | $6.85 | 409,200 | — | — |
| 2010-03-09 | $6.72 | $6.72 | 350,100 | — | — |
| 2010-03-08 | $6.62 | $6.62 | 280,500 | — | — |
| 2010-03-05 | $6.49 | $6.49 | 484,800 | — | — |
| 2010-03-04 | $6.34 | $6.34 | 400,500 | — | — |
| 2010-03-03 | $6.39 | $6.39 | 1,225,500 | — | — |
| 2010-03-02 | $6.11 | $6.11 | 796,500 | — | — |
| 2010-03-01 | $6.09 | $6.09 | 907,500 | — | — |
| 2010-02-26 | $6.08 | $6.08 | 636,300 | — | — |
| 2010-02-25 | $6.11 | $6.11 | 1,288,500 | — | — |
| 2010-02-24 | $5.56 | $5.56 | 215,400 | — | — |
| 2010-02-23 | $5.52 | $5.52 | 324,300 | — | — |
| 2010-02-22 | $5.44 | $5.44 | 146,700 | — | — |
| 2010-02-19 | $5.46 | $5.46 | 199,800 | — | — |
| 2010-02-18 | $5.44 | $5.44 | 174,900 | — | — |
| 2010-02-17 | $5.34 | $5.34 | 179,700 | — | — |
| 2010-02-16 | $5.28 | $5.28 | 213,000 | — | — |
| 2010-02-12 | $5.23 | $5.23 | 270,000 | — | — |
| 2010-02-11 | $5.17 | $5.17 | 226,500 | — | — |
| 2010-02-10 | $5.11 | $5.11 | 189,300 | — | — |
| 2010-02-09 | $5.16 | $5.16 | 271,200 | — | — |
| 2010-02-08 | $5.15 | $5.15 | 512,400 | — | — |
| 2010-02-05 | $5.25 | $5.25 | 409,200 | — | — |
| 2010-02-04 | $5.19 | $5.19 | 470,400 | — | — |
| 2010-02-03 | $5.29 | $5.29 | 238,500 | — | — |
| 2010-02-02 | $5.29 | $5.29 | 411,900 | — | — |
| 2010-02-01 | $5.34 | $5.34 | 246,900 | — | — |
| 2010-01-29 | $5.34 | $5.34 | 454,200 | — | — |
| 2010-01-28 | $5.42 | $5.42 | 362,400 | — | — |
| 2010-01-27 | $5.53 | $5.53 | 236,700 | — | — |
| 2010-01-26 | $5.44 | $5.44 | 373,800 | — | — |
| 2010-01-25 | $5.48 | $5.48 | 336,000 | — | — |
| 2010-01-22 | $5.43 | $5.43 | 393,000 | — | — |
| 2010-01-21 | $5.45 | $5.45 | 456,300 | — | — |
| 2010-01-20 | $5.53 | $5.53 | 445,500 | — | — |
| 2010-01-19 | $5.63 | $5.63 | 278,400 | — | — |
| 2010-01-15 | $5.50 | $5.50 | 346,800 | — | — |
| 2010-01-14 | $5.59 | $5.59 | 99,600 | — | — |
| 2010-01-13 | $5.55 | $5.55 | 244,500 | — | — |
| 2010-01-12 | $5.46 | $5.46 | 305,700 | — | — |
| 2010-01-11 | $5.46 | $5.46 | 227,400 | — | — |
| 2010-01-08 | $5.48 | $5.48 | 205,800 | — | — |
| 2010-01-07 | $5.45 | $5.45 | 336,000 | — | — |
| 2010-01-06 | $5.53 | $5.53 | 336,900 | — | — |
| 2010-01-05 | $5.70 | $5.70 | 592,500 | — | — |
| 2010-01-04 | $5.84 | $5.84 | 191,700 | — | — |