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
- 1985-06-28 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 | $6.13 | $10.47 | 481,500 | — | — |
| 2010-12-30 | $6.09 | $10.40 | 693,400 | — | — |
| 2010-12-29 | $6.07 | $10.37 | 539,400 | — | — |
| 2010-12-28 | $6.06 | $10.35 | 474,900 | — | — |
| 2010-12-27 | $6.06 | $10.35 | 416,700 | — | — |
| 2010-12-23 | $6.03 | $10.30 | 406,800 | — | — |
| 2010-12-22 | $6.08 | $10.39 | 577,600 | — | — |
| 2010-12-21 | $6.05 | $10.33 | 633,600 | — | — |
| 2010-12-20 | $5.93 | $10.13 | 1,386,900 | — | — |
| 2010-12-17 | $5.98 | $10.22 | 1,286,900 | — | — |
| 2010-12-16 | $6.07 | $10.37 | 590,800 | — | — |
| 2010-12-15 | $6.11 | $10.44 | 528,300 | — | — |
| 2010-12-14 | $6.20 | $10.59 | 707,900 | — | — |
| 2010-12-13 | $6.18 | $10.56 | 800,500 | — | — |
| 2010-12-10 | $6.11 | $10.44 | 925,900 | — | — |
| 2010-12-09 | $6.14 | $10.49 | 563,500 | — | — |
| 2010-12-08 | $6.03 | $10.30 | 656,400 | — | — |
| 2010-12-07 | $5.93 | $10.13 | 617,000 | — | — |
| 2010-12-06 | $5.92 | $10.11 | 1,069,200 | — | — |
| 2010-12-03 | $6.03 | $10.30 | 833,300 | — | — |
| 2010-12-02 | $5.96 | $10.18 | 1,958,500 | — | — |
| 2010-12-01 | $5.88 | $10.04 | 1,192,900 | — | — |
| 2010-11-30 | $5.53 | $9.45 | 2,402,000 | — | — |
| 2010-11-29 | $5.71 | $9.75 | 3,121,700 | — | — |
| 2010-11-26 | $5.83 | $9.96 | 894,400 | — | — |
| 2010-11-24 | $5.92 | $10.11 | 1,560,400 | — | — |
| 2010-11-23 | $5.90 | $10.08 | 2,332,000 | — | — |
| 2010-11-22 | $6.28 | $10.73 | 580,800 | — | — |
| 2010-11-19 | $6.42 | $10.97 | 349,900 | — | — |
| 2010-11-18 | $6.40 | $10.93 | 469,600 | — | — |
| 2010-11-17 | $6.25 | $10.68 | 638,600 | — | — |
| 2010-11-16 | $6.19 | $10.57 | 770,700 | — | — |
| 2010-11-15 | $6.32 | $10.80 | 591,900 | — | — |
| 2010-11-12 | $6.31 | $10.78 | 638,500 | — | — |
| 2010-11-11 | $6.33 | $10.81 | 468,800 | — | — |
| 2010-11-10 | $6.38 | $10.90 | 738,500 | — | — |
| 2010-11-09 | $6.39 | $10.92 | 957,200 | — | — |
| 2010-11-08 | $6.49 | $11.09 | 647,600 | — | — |
| 2010-11-05 | $6.54 | $11.17 | 572,400 | — | — |
| 2010-11-04 | $6.67 | $11.39 | 1,114,700 | — | — |
| 2010-11-03 | $6.46 | $11.04 | 473,100 | — | — |
| 2010-11-02 | $6.43 | $10.98 | 403,000 | — | — |
| 2010-11-01 | $6.27 | $10.71 | 484,300 | — | — |
| 2010-10-29 | $6.31 | $10.78 | 768,600 | — | — |
| 2010-10-28 | $6.40 | $10.93 | 919,400 | — | — |
| 2010-10-27 | $6.28 | $10.73 | 527,900 | — | — |
| 2010-10-26 | $6.34 | $10.83 | 684,600 | — | — |
| 2010-10-25 | $6.44 | $11.00 | 453,000 | — | — |
| 2010-10-22 | $6.47 | $11.05 | 402,200 | — | — |
| 2010-10-21 | $6.45 | $11.02 | 448,900 | — | — |
| 2010-10-20 | $6.45 | $11.02 | 489,700 | — | — |
| 2010-10-19 | $6.27 | $10.71 | 571,800 | — | — |
| 2010-10-18 | $6.47 | $11.05 | 544,700 | — | — |
| 2010-10-15 | $6.35 | $10.85 | 686,600 | — | — |
| 2010-10-14 | $6.40 | $10.93 | 568,100 | — | — |
| 2010-10-13 | $6.38 | $10.90 | 454,000 | — | — |
| 2010-10-12 | $6.27 | $10.71 | 397,500 | — | — |
| 2010-10-11 | $6.28 | $10.73 | 306,500 | — | — |
| 2010-10-08 | $6.25 | $10.68 | 535,300 | — | — |
| 2010-10-07 | $6.22 | $10.63 | 558,200 | — | — |
| 2010-10-06 | $6.21 | $10.61 | 470,100 | — | — |
| 2010-10-05 | $6.20 | $10.59 | 940,900 | — | — |
| 2010-10-04 | $5.95 | $10.16 | 448,100 | — | — |
| 2010-10-01 | $6.04 | $10.32 | 1,085,200 | — | — |
| 2010-09-30 | $5.99 | $10.23 | 689,500 | — | — |
| 2010-09-29 | $6.06 | $10.35 | 721,900 | — | — |
| 2010-09-28 | $6.09 | $10.40 | 867,000 | — | — |
| 2010-09-27 | $6.02 | $10.28 | 306,000 | — | — |
| 2010-09-24 | $6.15 | $10.51 | 1,991,100 | — | — |
| 2010-09-23 | $5.86 | $10.01 | 479,600 | — | — |
| 2010-09-22 | $6.04 | $10.32 | 751,500 | — | — |
| 2010-09-21 | $6.09 | $10.40 | 1,216,100 | — | — |
| 2010-09-20 | $5.91 | $10.10 | 1,804,400 | — | — |
| 2010-09-17 | $5.78 | $9.87 | 4,361,800 | — | — |
| 2010-09-16 | $5.72 | $9.77 | 2,254,800 | — | — |
| 2010-09-15 | $5.80 | $9.91 | 2,170,200 | — | — |
| 2010-09-14 | $5.70 | $9.74 | 455,300 | — | — |
| 2010-09-13 | $5.74 | $9.81 | 430,700 | — | — |
| 2010-09-10 | $5.55 | $9.48 | 272,400 | — | — |
| 2010-09-09 | $5.50 | $9.40 | 375,100 | — | — |
| 2010-09-08 | $5.49 | $9.38 | 327,500 | — | — |
| 2010-09-07 | $5.43 | $9.28 | 639,100 | — | — |
| 2010-09-03 | $5.63 | $9.62 | 425,700 | — | — |
| 2010-09-02 | $5.55 | $9.48 | 578,600 | — | — |
| 2010-09-01 | $5.43 | $9.28 | 1,491,300 | — | — |
| 2010-08-31 | $5.11 | $8.73 | 714,800 | — | — |
| 2010-08-30 | $5.12 | $8.75 | 396,400 | — | — |
| 2010-08-27 | $5.32 | $9.09 | 647,500 | — | — |
| 2010-08-26 | $5.14 | $8.78 | 639,300 | — | — |
| 2010-08-25 | $5.23 | $8.93 | 997,600 | — | — |
| 2010-08-24 | $5.28 | $9.02 | 867,600 | — | — |
| 2010-08-23 | $5.43 | $9.28 | 706,700 | — | — |
| 2010-08-20 | $5.51 | $9.41 | 714,400 | — | — |
| 2010-08-19 | $5.67 | $9.69 | 567,300 | — | — |
| 2010-08-18 | $5.87 | $10.03 | 516,600 | — | — |
| 2010-08-17 | $5.87 | $10.03 | 664,100 | — | — |
| 2010-08-16 | $5.51 | $9.41 | 1,307,000 | — | — |
| 2010-08-13 | $5.51 | $9.41 | 674,700 | — | — |
| 2010-08-12 | $5.58 | $9.53 | 1,447,900 | — | — |
| 2010-08-11 | $5.76 | $9.84 | 537,500 | — | — |
| 2010-08-10 | $6.13 | $10.47 | 889,600 | — | — |
| 2010-08-09 | $6.28 | $10.73 | 430,900 | — | — |
| 2010-08-06 | $6.27 | $10.71 | 301,700 | — | — |
| 2010-08-05 | $6.27 | $10.71 | 247,700 | — | — |
| 2010-08-04 | $6.32 | $10.80 | 475,000 | — | — |
| 2010-08-03 | $6.30 | $10.76 | 654,300 | — | — |
| 2010-08-02 | $6.26 | $10.69 | 410,500 | — | — |
| 2010-07-30 | $6.01 | $10.27 | 497,100 | — | — |
| 2010-07-29 | $6.08 | $10.39 | 1,851,200 | — | — |
| 2010-07-28 | $6.03 | $10.30 | 426,300 | — | — |
| 2010-07-27 | $6.06 | $10.35 | 442,600 | — | — |
| 2010-07-26 | $5.90 | $10.08 | 852,900 | — | — |
| 2010-07-23 | $5.86 | $10.01 | 811,600 | — | — |
| 2010-07-22 | $5.74 | $9.81 | 586,300 | — | — |
| 2010-07-21 | $5.46 | $9.33 | 1,123,900 | — | — |
| 2010-07-20 | $5.60 | $9.57 | 1,125,900 | — | — |
| 2010-07-19 | $5.65 | $9.65 | 513,800 | — | — |
| 2010-07-16 | $5.57 | $9.52 | 674,400 | — | — |
| 2010-07-15 | $5.86 | $10.01 | 748,200 | — | — |
| 2010-07-14 | $5.90 | $10.08 | 496,800 | — | — |
| 2010-07-13 | $5.93 | $10.13 | 598,600 | — | — |
| 2010-07-12 | $5.83 | $9.96 | 422,400 | — | — |
| 2010-07-09 | $5.89 | $10.06 | 463,800 | — | — |
| 2010-07-08 | $5.86 | $10.01 | 758,000 | — | — |
| 2010-07-07 | $5.68 | $9.70 | 1,073,500 | — | — |
| 2010-07-06 | $5.51 | $9.41 | 742,700 | — | — |
| 2010-07-02 | $5.43 | $9.28 | 793,900 | — | — |
| 2010-07-01 | $5.41 | $9.24 | 1,610,700 | — | — |
| 2010-06-30 | $5.28 | $9.02 | 1,812,400 | — | — |
| 2010-06-29 | $5.39 | $9.21 | 1,411,200 | — | — |
| 2010-06-28 | $5.75 | $9.82 | 666,700 | — | — |
| 2010-06-25 | $5.84 | $9.98 | 752,300 | — | — |
| 2010-06-24 | $5.85 | $9.99 | 645,800 | — | — |
| 2010-06-23 | $5.96 | $10.18 | 718,800 | — | — |
| 2010-06-22 | $5.98 | $10.22 | 669,400 | — | — |
| 2010-06-21 | $6.20 | $10.59 | 833,100 | — | — |
| 2010-06-18 | $6.12 | $10.45 | 623,000 | — | — |
| 2010-06-17 | $6.16 | $10.52 | 749,900 | — | — |
| 2010-06-16 | $6.18 | $10.56 | 1,171,200 | — | — |
| 2010-06-15 | $6.13 | $10.47 | 1,309,100 | — | — |
| 2010-06-14 | $5.73 | $9.79 | 950,100 | — | — |
| 2010-06-11 | $5.56 | $9.50 | 691,900 | — | — |
| 2010-06-10 | $5.53 | $9.45 | 1,109,700 | — | — |
| 2010-06-09 | $5.23 | $8.93 | 2,910,600 | — | — |
| 2010-06-08 | $5.34 | $9.12 | 1,807,300 | — | — |
| 2010-06-07 | $5.20 | $8.88 | 1,073,900 | — | — |
| 2010-06-04 | $5.27 | $9.00 | 4,257,900 | — | — |
| 2010-06-03 | $5.77 | $9.86 | 1,937,400 | — | — |
| 2010-06-02 | $5.79 | $9.89 | 1,291,100 | — | — |
| 2010-06-01 | $5.56 | $9.50 | 979,100 | — | — |
| 2010-05-28 | $5.70 | $9.74 | 991,800 | — | — |
| 2010-05-27 | $5.87 | $10.03 | 1,030,200 | — | — |
| 2010-05-26 | $5.36 | $9.16 | 3,561,300 | — | — |
| 2010-05-25 | $5.52 | $9.43 | 1,568,600 | — | — |
| 2010-05-24 | $5.60 | $9.57 | 4,323,000 | — | — |
| 2010-05-21 | $5.95 | $10.16 | 8,123,200 | — | — |
| 2010-05-20 | $5.77 | $9.86 | 12,077,500 | — | — |
| 2010-05-19 | $6.16 | $10.52 | 1,426,600 | — | — |
| 2010-05-18 | $6.03 | $10.30 | 2,253,300 | — | — |
| 2010-05-17 | $6.15 | $10.51 | 2,286,200 | — | — |
| 2010-05-14 | $6.12 | $10.45 | 2,370,800 | — | — |
| 2010-05-13 | $6.33 | $10.81 | 801,100 | — | — |
| 2010-05-12 | $6.52 | $11.14 | 1,268,200 | — | — |
| 2010-05-11 | $6.54 | $11.17 | 1,053,300 | — | — |
| 2010-05-10 | $6.72 | $11.48 | 2,501,000 | — | — |
| 2010-05-07 | $5.89 | $10.06 | 3,690,700 | — | — |
| 2010-05-06 | $5.97 | $10.20 | 4,198,500 | — | — |
| 2010-05-05 | $6.47 | $11.05 | 2,588,100 | — | — |
| 2010-05-04 | $6.68 | $11.41 | 3,203,500 | — | — |
| 2010-05-03 | $7.09 | $12.11 | 1,498,100 | — | — |
| 2010-04-30 | $7.02 | $11.99 | 3,775,000 | — | — |
| 2010-04-29 | $7.10 | $12.13 | 1,894,800 | — | — |
| 2010-04-28 | $6.76 | $11.55 | 7,082,100 | — | — |
| 2010-04-27 | $6.82 | $11.65 | 6,112,500 | — | — |
| 2010-04-26 | $7.06 | $12.06 | 1,993,900 | — | — |
| 2010-04-23 | $7.14 | $12.20 | 1,142,900 | — | — |
| 2010-04-22 | $7.07 | $12.08 | 1,127,300 | — | — |
| 2010-04-21 | $7.12 | $12.16 | 592,600 | — | — |
| 2010-04-20 | $7.26 | $12.40 | 857,700 | — | — |
| 2010-04-19 | $7.22 | $12.33 | 1,720,400 | — | — |
| 2010-04-16 | $7.26 | $12.40 | 1,143,800 | — | — |
| 2010-04-15 | $7.37 | $12.59 | 1,201,200 | — | — |
| 2010-04-14 | $7.41 | $12.66 | 1,111,100 | — | — |
| 2010-04-13 | $7.18 | $12.27 | 1,101,800 | — | — |
| 2010-04-12 | $7.26 | $12.40 | 412,400 | — | — |
| 2010-04-09 | $7.15 | $12.21 | 470,300 | — | — |
| 2010-04-08 | $7.01 | $11.97 | 1,264,500 | — | — |
| 2010-04-07 | $7.02 | $11.99 | 1,048,700 | — | — |
| 2010-04-06 | $7.05 | $12.04 | 371,300 | — | — |
| 2010-04-05 | $7.00 | $11.96 | 192,300 | — | — |
| 2010-04-01 | $6.97 | $11.91 | 354,600 | — | — |
| 2010-03-31 | $6.81 | $11.63 | 457,600 | — | — |
| 2010-03-30 | $6.78 | $11.58 | 720,100 | — | — |
| 2010-03-29 | $6.86 | $11.72 | 313,800 | — | — |
| 2010-03-26 | $6.78 | $11.58 | 1,410,100 | — | — |
| 2010-03-25 | $6.61 | $11.29 | 1,202,100 | — | — |
| 2010-03-24 | $6.59 | $11.26 | 1,378,700 | — | — |
| 2010-03-23 | $6.74 | $11.51 | 546,100 | — | — |
| 2010-03-22 | $6.55 | $11.19 | 1,320,500 | — | — |
| 2010-03-19 | $6.50 | $11.10 | 2,304,700 | — | — |
| 2010-03-18 | $6.61 | $11.29 | 1,393,500 | — | — |
| 2010-03-17 | $6.76 | $11.55 | 897,200 | — | — |
| 2010-03-16 | $6.67 | $11.39 | 1,826,800 | — | — |
| 2010-03-15 | $6.60 | $11.27 | 1,926,000 | — | — |
| 2010-03-12 | $6.73 | $11.50 | 884,600 | — | — |
| 2010-03-11 | $6.71 | $11.46 | 1,184,500 | — | — |
| 2010-03-10 | $6.65 | $11.36 | 1,959,900 | — | — |
| 2010-03-09 | $6.54 | $11.17 | 256,800 | — | — |
| 2010-03-08 | $6.54 | $11.17 | 428,400 | — | — |
| 2010-03-05 | $6.66 | $11.38 | 524,500 | — | — |
| 2010-03-04 | $6.38 | $10.90 | 522,600 | — | — |
| 2010-03-03 | $6.44 | $11.00 | 506,800 | — | — |
| 2010-03-02 | $6.48 | $11.07 | 572,300 | — | — |
| 2010-03-01 | $6.35 | $10.85 | 547,000 | — | — |
| 2010-02-26 | $6.30 | $10.76 | 687,900 | — | — |
| 2010-02-25 | $6.07 | $10.37 | 420,800 | — | — |
| 2010-02-24 | $5.92 | $10.11 | 312,100 | — | — |
| 2010-02-23 | $5.83 | $9.96 | 289,400 | — | — |
| 2010-02-22 | $6.03 | $10.30 | 283,800 | — | — |
| 2010-02-19 | $6.05 | $10.33 | 360,000 | — | — |
| 2010-02-18 | $6.15 | $10.51 | 393,300 | — | — |
| 2010-02-17 | $6.08 | $10.39 | 320,400 | — | — |
| 2010-02-16 | $6.07 | $10.37 | 593,000 | — | — |
| 2010-02-12 | $5.92 | $10.11 | 472,400 | — | — |
| 2010-02-11 | $5.99 | $10.23 | 521,400 | — | — |
| 2010-02-10 | $6.00 | $10.25 | 494,400 | — | — |
| 2010-02-09 | $5.94 | $10.15 | 1,302,900 | — | — |
| 2010-02-08 | $5.51 | $9.41 | 616,200 | — | — |
| 2010-02-05 | $5.72 | $9.77 | 1,245,900 | — | — |
| 2010-02-04 | $5.91 | $10.10 | 917,100 | — | — |
| 2010-02-03 | $6.37 | $10.88 | 528,100 | — | — |
| 2010-02-02 | $6.46 | $11.04 | 521,700 | — | — |
| 2010-02-01 | $6.23 | $10.64 | 488,500 | — | — |
| 2010-01-29 | $5.92 | $10.11 | 827,100 | — | — |
| 2010-01-28 | $6.02 | $10.28 | 881,400 | — | — |
| 2010-01-27 | $6.17 | $10.54 | 578,000 | — | — |
| 2010-01-26 | $6.07 | $10.37 | 427,200 | — | — |
| 2010-01-25 | $6.14 | $10.49 | 614,600 | — | — |
| 2010-01-22 | $6.01 | $10.27 | 1,178,500 | — | — |
| 2010-01-21 | $6.07 | $10.37 | 1,442,900 | — | — |
| 2010-01-20 | $6.56 | $11.21 | 738,500 | — | — |
| 2010-01-19 | $6.90 | $11.79 | 635,900 | — | — |
| 2010-01-15 | $6.95 | $11.87 | 965,500 | — | — |
| 2010-01-14 | $7.14 | $12.20 | 314,400 | — | — |
| 2010-01-13 | $7.18 | $12.27 | 607,500 | — | — |
| 2010-01-12 | $7.13 | $12.18 | 659,800 | — | — |
| 2010-01-11 | $7.17 | $12.25 | 580,200 | — | — |
| 2010-01-08 | $7.24 | $12.37 | 611,400 | — | — |
| 2010-01-07 | $7.01 | $11.97 | 797,400 | — | — |
| 2010-01-06 | $6.85 | $11.70 | 397,200 | — | — |
| 2010-01-05 | $6.88 | $11.75 | 658,000 | — | — |
| 2010-01-04 | $6.83 | $11.67 | 884,600 | — | — |