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 | $5.63 | $7.24 | 215,200 | — | — |
| 2010-12-30 | $5.90 | $7.59 | 67,400 | — | — |
| 2010-12-29 | $5.95 | $7.66 | 36,400 | — | — |
| 2010-12-28 | $5.93 | $7.63 | 59,000 | — | — |
| 2010-12-27 | $6.04 | $7.77 | 34,600 | — | — |
| 2010-12-23 | $6.07 | $7.81 | 106,100 | — | — |
| 2010-12-22 | $6.01 | $7.73 | 184,500 | — | — |
| 2010-12-21 | $6.16 | $7.93 | 138,500 | — | — |
| 2010-12-20 | $6.02 | $7.75 | 221,200 | — | — |
| 2010-12-17 | $5.97 | $7.68 | 297,600 | — | — |
| 2010-12-16 | $5.80 | $7.46 | 132,700 | — | — |
| 2010-12-15 | $5.46 | $7.02 | 121,200 | — | — |
| 2010-12-14 | $5.40 | $6.95 | 202,500 | — | — |
| 2010-12-13 | $5.65 | $7.27 | 256,900 | — | — |
| 2010-12-10 | $6.00 | $7.72 | 257,600 | — | — |
| 2010-12-09 | $5.10 | $6.56 | 76,600 | — | — |
| 2010-12-08 | $5.02 | $6.46 | 107,000 | — | — |
| 2010-12-07 | $5.08 | $6.54 | 56,100 | — | — |
| 2010-12-06 | $5.02 | $6.46 | 144,400 | — | — |
| 2010-12-03 | $4.85 | $6.24 | 89,200 | — | — |
| 2010-12-02 | $4.89 | $6.29 | 97,200 | — | — |
| 2010-12-01 | $4.89 | $6.29 | 148,700 | — | — |
| 2010-11-30 | $5.13 | $6.60 | 200,000 | — | — |
| 2010-11-29 | $5.18 | $6.66 | 67,000 | — | — |
| 2010-11-26 | $5.10 | $6.56 | 21,800 | — | — |
| 2010-11-24 | $5.10 | $6.56 | 55,600 | — | — |
| 2010-11-23 | $4.97 | $6.39 | 69,600 | — | — |
| 2010-11-22 | $5.16 | $6.64 | 84,200 | — | — |
| 2010-11-19 | $5.21 | $6.70 | 77,700 | — | — |
| 2010-11-18 | $5.31 | $6.83 | 53,300 | — | — |
| 2010-11-17 | $5.10 | $6.56 | 61,300 | — | — |
| 2010-11-16 | $5.18 | $6.66 | 107,500 | — | — |
| 2010-11-15 | $5.52 | $7.10 | 72,800 | — | — |
| 2010-11-12 | $5.46 | $7.02 | 89,800 | — | — |
| 2010-11-11 | $5.72 | $7.36 | 68,800 | — | — |
| 2010-11-10 | $5.76 | $7.41 | 157,000 | — | — |
| 2010-11-09 | $5.35 | $6.88 | 93,200 | — | — |
| 2010-11-08 | $5.73 | $7.37 | 94,600 | — | — |
| 2010-11-05 | $5.83 | $7.50 | 112,700 | — | — |
| 2010-11-04 | $6.05 | $7.78 | 147,300 | — | — |
| 2010-11-03 | $6.03 | $7.76 | 82,900 | — | — |
| 2010-11-02 | $6.12 | $7.87 | 92,200 | — | — |
| 2010-11-01 | $5.68 | $7.31 | 117,000 | — | — |
| 2010-10-29 | $6.00 | $7.72 | 146,700 | — | — |
| 2010-10-28 | $6.16 | $7.93 | 79,600 | — | — |
| 2010-10-27 | $6.34 | $8.16 | 113,900 | — | — |
| 2010-10-26 | $6.75 | $8.68 | 111,000 | — | — |
| 2010-10-25 | $6.81 | $8.76 | 56,700 | — | — |
| 2010-10-22 | $6.93 | $8.92 | 76,900 | — | — |
| 2010-10-21 | $6.94 | $8.93 | 153,900 | — | — |
| 2010-10-20 | $7.11 | $9.15 | 128,700 | — | — |
| 2010-10-19 | $7.19 | $9.25 | 118,300 | — | — |
| 2010-10-18 | $7.30 | $9.39 | 76,300 | — | — |
| 2010-10-15 | $7.39 | $9.51 | 215,200 | — | — |
| 2010-10-14 | $7.29 | $9.38 | 117,800 | — | — |
| 2010-10-13 | $7.18 | $9.24 | 120,300 | — | — |
| 2010-10-12 | $7.15 | $9.20 | 187,300 | — | — |
| 2010-10-11 | $7.10 | $9.13 | 159,600 | — | — |
| 2010-10-08 | $7.23 | $9.30 | 155,600 | — | — |
| 2010-10-07 | $7.13 | $9.17 | 129,700 | — | — |
| 2010-10-06 | $7.17 | $9.22 | 189,000 | — | — |
| 2010-10-05 | $6.90 | $8.88 | 175,900 | — | — |
| 2010-10-04 | $6.58 | $8.47 | 120,200 | — | — |
| 2010-10-01 | $6.65 | $8.56 | 141,500 | — | — |
| 2010-09-30 | $6.50 | $8.36 | 219,400 | — | — |
| 2010-09-29 | $6.39 | $8.22 | 154,300 | — | — |
| 2010-09-28 | $6.24 | $8.03 | 135,500 | — | — |
| 2010-09-27 | $6.20 | $7.98 | 170,600 | — | — |
| 2010-09-24 | $6.41 | $8.25 | 182,000 | — | — |
| 2010-09-23 | $5.99 | $7.71 | 140,900 | — | — |
| 2010-09-22 | $6.20 | $7.98 | 187,300 | — | — |
| 2010-09-21 | $6.16 | $7.93 | 196,700 | — | — |
| 2010-09-20 | $6.36 | $8.18 | 163,900 | — | — |
| 2010-09-17 | $6.01 | $7.73 | 318,700 | — | — |
| 2010-09-16 | $5.69 | $7.32 | 108,900 | — | — |
| 2010-09-15 | $5.65 | $7.27 | 139,000 | — | — |
| 2010-09-14 | $5.63 | $7.24 | 134,600 | — | — |
| 2010-09-13 | $5.55 | $7.14 | 476,600 | — | — |
| 2010-09-10 | $5.19 | $6.68 | 123,500 | — | — |
| 2010-09-09 | $5.07 | $6.52 | 130,200 | — | — |
| 2010-09-08 | $4.89 | $6.29 | 131,200 | — | — |
| 2010-09-07 | $4.95 | $6.37 | 162,300 | — | — |
| 2010-09-03 | $4.98 | $6.41 | 199,800 | — | — |
| 2010-09-02 | $4.66 | $6.00 | 169,100 | — | — |
| 2010-09-01 | $4.70 | $6.05 | 192,800 | — | — |
| 2010-08-31 | $4.34 | $5.58 | 189,900 | — | — |
| 2010-08-30 | $4.43 | $5.70 | 163,700 | — | — |
| 2010-08-27 | $4.51 | $5.80 | 160,500 | — | — |
| 2010-08-26 | $4.40 | $5.66 | 101,200 | — | — |
| 2010-08-25 | $4.49 | $5.78 | 320,000 | — | — |
| 2010-08-24 | $4.63 | $5.96 | 220,400 | — | — |
| 2010-08-23 | $4.75 | $6.11 | 185,200 | — | — |
| 2010-08-20 | $4.96 | $6.38 | 119,800 | — | — |
| 2010-08-19 | $5.00 | $6.43 | 223,500 | — | — |
| 2010-08-18 | $5.24 | $6.74 | 254,400 | — | — |
| 2010-08-17 | $5.01 | $6.45 | 341,400 | — | — |
| 2010-08-16 | $4.93 | $6.34 | 223,000 | — | — |
| 2010-08-13 | $5.35 | $6.88 | 310,600 | — | — |
| 2010-08-12 | $5.51 | $7.09 | 192,400 | — | — |
| 2010-08-11 | $5.70 | $7.33 | 207,900 | — | — |
| 2010-08-10 | $6.65 | $8.56 | 135,600 | — | — |
| 2010-08-09 | $7.05 | $9.07 | 184,600 | — | — |
| 2010-08-06 | $6.80 | $8.75 | 277,600 | — | — |
| 2010-08-05 | $6.99 | $8.99 | 119,400 | — | — |
| 2010-08-04 | $7.45 | $9.58 | 105,600 | — | — |
| 2010-08-03 | $7.84 | $10.09 | 60,600 | — | — |
| 2010-08-02 | $7.93 | $10.20 | 62,000 | — | — |
| 2010-07-30 | $7.93 | $10.20 | 96,700 | — | — |
| 2010-07-29 | $7.78 | $10.01 | 68,300 | — | — |
| 2010-07-28 | $7.81 | $10.05 | 61,500 | — | — |
| 2010-07-27 | $7.91 | $10.18 | 92,100 | — | — |
| 2010-07-26 | $7.86 | $10.11 | 157,900 | — | — |
| 2010-07-23 | $7.67 | $9.87 | 126,200 | — | — |
| 2010-07-22 | $7.26 | $9.34 | 176,900 | — | — |
| 2010-07-21 | $7.10 | $9.13 | 102,400 | — | — |
| 2010-07-20 | $7.15 | $9.20 | 121,800 | — | — |
| 2010-07-19 | $7.26 | $9.34 | 71,000 | — | — |
| 2010-07-16 | $6.99 | $8.99 | 144,600 | — | — |
| 2010-07-15 | $7.40 | $9.52 | 73,200 | — | — |
| 2010-07-14 | $7.49 | $9.64 | 77,800 | — | — |
| 2010-07-13 | $7.70 | $9.91 | 85,400 | — | — |
| 2010-07-12 | $7.26 | $9.34 | 74,600 | — | — |
| 2010-07-09 | $7.52 | $9.67 | 59,600 | — | — |
| 2010-07-08 | $7.51 | $9.66 | 209,600 | — | — |
| 2010-07-07 | $7.33 | $9.43 | 120,600 | — | — |
| 2010-07-06 | $7.08 | $9.11 | 193,600 | — | — |
| 2010-07-02 | $7.29 | $9.38 | 114,600 | — | — |
| 2010-07-01 | $6.87 | $8.84 | 157,300 | — | — |
| 2010-06-30 | $6.69 | $8.61 | 141,700 | — | — |
| 2010-06-29 | $6.92 | $8.90 | 152,900 | — | — |
| 2010-06-28 | $7.19 | $9.25 | 84,600 | — | — |
| 2010-06-25 | $7.37 | $9.48 | 521,400 | — | — |
| 2010-06-24 | $7.27 | $9.35 | 99,400 | — | — |
| 2010-06-23 | $7.33 | $9.43 | 98,700 | — | — |
| 2010-06-22 | $7.12 | $9.16 | 152,100 | — | — |
| 2010-06-21 | $7.19 | $9.25 | 180,800 | — | — |
| 2010-06-18 | $7.57 | $9.74 | 110,700 | — | — |
| 2010-06-17 | $7.45 | $9.58 | 142,900 | — | — |
| 2010-06-16 | $7.83 | $10.07 | 126,700 | — | — |
| 2010-06-15 | $7.97 | $10.25 | 156,000 | — | — |
| 2010-06-14 | $7.47 | $9.61 | 240,500 | — | — |
| 2010-06-11 | $7.23 | $9.30 | 125,200 | — | — |
| 2010-06-10 | $6.96 | $8.95 | 165,600 | — | — |
| 2010-06-09 | $6.55 | $8.43 | 184,400 | — | — |
| 2010-06-08 | $6.22 | $8.00 | 266,800 | — | — |
| 2010-06-07 | $6.20 | $7.98 | 202,900 | — | — |
| 2010-06-04 | $6.86 | $8.83 | 139,600 | — | — |
| 2010-06-03 | $7.30 | $9.39 | 176,900 | — | — |
| 2010-06-02 | $6.86 | $8.83 | 139,100 | — | — |
| 2010-06-01 | $6.70 | $8.62 | 191,600 | — | — |
| 2010-05-28 | $6.74 | $8.67 | 195,000 | — | — |
| 2010-05-27 | $7.06 | $9.08 | 398,000 | — | — |
| 2010-05-26 | $6.77 | $8.71 | 264,400 | — | — |
| 2010-05-25 | $6.90 | $8.88 | 199,100 | — | — |
| 2010-05-24 | $7.19 | $9.25 | 128,900 | — | — |
| 2010-05-21 | $6.93 | $8.92 | 141,200 | — | — |
| 2010-05-20 | $6.83 | $8.79 | 208,000 | — | — |
| 2010-05-19 | $7.00 | $9.01 | 163,100 | — | — |
| 2010-05-18 | $6.76 | $8.70 | 68,900 | — | — |
| 2010-05-17 | $7.09 | $9.12 | 134,900 | — | — |
| 2010-05-14 | $7.32 | $9.42 | 110,400 | — | — |
| 2010-05-13 | $7.52 | $9.67 | 225,400 | — | — |
| 2010-05-12 | $7.65 | $9.84 | 203,900 | — | — |
| 2010-05-11 | $7.56 | $9.73 | 160,700 | — | — |
| 2010-05-10 | $7.77 | $10.00 | 271,400 | — | — |
| 2010-05-07 | $7.13 | $9.17 | 587,400 | — | — |
| 2010-05-06 | $8.20 | $10.55 | 237,200 | — | — |
| 2010-05-05 | $8.60 | $11.06 | 160,500 | — | — |
| 2010-05-04 | $8.81 | $11.33 | 315,600 | — | — |
| 2010-05-03 | $8.98 | $11.55 | 681,700 | — | — |
| 2010-04-30 | $10.85 | $13.96 | 97,100 | — | — |
| 2010-04-29 | $11.55 | $14.86 | 95,500 | — | — |
| 2010-04-28 | $11.34 | $14.59 | 143,400 | — | — |
| 2010-04-27 | $11.51 | $14.81 | 188,200 | — | — |
| 2010-04-26 | $11.82 | $15.21 | 97,400 | — | — |
| 2010-04-23 | $11.83 | $15.22 | 55,500 | — | — |
| 2010-04-22 | $11.86 | $15.26 | 62,100 | — | — |
| 2010-04-21 | $11.60 | $14.92 | 88,800 | — | — |
| 2010-04-20 | $11.52 | $14.82 | 72,300 | — | — |
| 2010-04-19 | $11.31 | $14.55 | 89,100 | — | — |
| 2010-04-16 | $11.31 | $14.55 | 86,900 | — | — |
| 2010-04-15 | $11.56 | $14.87 | 106,700 | — | — |
| 2010-04-14 | $11.55 | $14.86 | 110,600 | — | — |
| 2010-04-13 | $11.26 | $14.49 | 49,900 | — | — |
| 2010-04-12 | $11.39 | $14.65 | 55,100 | — | — |
| 2010-04-09 | $11.53 | $14.83 | 48,400 | — | — |
| 2010-04-08 | $11.42 | $14.69 | 92,900 | — | — |
| 2010-04-07 | $11.55 | $14.86 | 98,700 | — | — |
| 2010-04-06 | $11.66 | $15.00 | 43,700 | — | — |
| 2010-04-05 | $11.71 | $15.07 | 87,500 | — | — |
| 2010-04-01 | $11.10 | $14.28 | 104,800 | — | — |
| 2010-03-31 | $11.17 | $14.37 | 109,700 | — | — |
| 2010-03-30 | $11.51 | $14.81 | 110,800 | — | — |
| 2010-03-29 | $11.17 | $14.37 | 81,900 | — | — |
| 2010-03-26 | $11.21 | $14.42 | 89,500 | — | — |
| 2010-03-25 | $11.31 | $14.55 | 80,800 | — | — |
| 2010-03-24 | $11.29 | $14.53 | 122,700 | — | — |
| 2010-03-23 | $11.72 | $15.08 | 141,300 | — | — |
| 2010-03-22 | $11.45 | $14.73 | 130,400 | — | — |
| 2010-03-19 | $11.28 | $14.51 | 199,800 | — | — |
| 2010-03-18 | $12.01 | $15.45 | 96,400 | — | — |
| 2010-03-17 | $11.77 | $15.14 | 87,100 | — | — |
| 2010-03-16 | $11.80 | $15.18 | 76,200 | — | — |
| 2010-03-15 | $11.48 | $14.77 | 98,800 | — | — |
| 2010-03-12 | $11.50 | $14.80 | 65,900 | — | — |
| 2010-03-11 | $11.49 | $14.78 | 81,600 | — | — |
| 2010-03-10 | $11.42 | $14.69 | 145,200 | — | — |
| 2010-03-09 | $11.41 | $14.68 | 99,400 | — | — |
| 2010-03-08 | $11.08 | $14.26 | 105,100 | — | — |
| 2010-03-05 | $11.08 | $14.26 | 115,900 | — | — |
| 2010-03-04 | $10.83 | $13.93 | 66,100 | — | — |
| 2010-03-03 | $10.84 | $13.95 | 148,700 | — | — |
| 2010-03-02 | $11.04 | $14.20 | 170,000 | — | — |
| 2010-03-01 | $11.02 | $14.18 | 107,200 | — | — |
| 2010-02-26 | $10.92 | $14.05 | 168,400 | — | — |
| 2010-02-25 | $11.26 | $14.49 | 436,100 | — | — |
| 2010-02-24 | $10.76 | $13.84 | 286,900 | — | — |
| 2010-02-23 | $9.88 | $12.71 | 129,700 | — | — |
| 2010-02-22 | $9.84 | $12.66 | 70,000 | — | — |
| 2010-02-19 | $9.81 | $12.62 | 54,900 | — | — |
| 2010-02-18 | $9.90 | $12.74 | 53,200 | — | — |
| 2010-02-17 | $9.92 | $12.76 | 129,600 | — | — |
| 2010-02-16 | $9.78 | $12.58 | 133,200 | — | — |
| 2010-02-12 | $9.44 | $12.15 | 162,600 | — | — |
| 2010-02-11 | $9.55 | $12.29 | 126,500 | — | — |
| 2010-02-10 | $9.10 | $11.71 | 114,600 | — | — |
| 2010-02-09 | $9.23 | $11.87 | 221,000 | — | — |
| 2010-02-08 | $9.18 | $11.81 | 209,800 | — | — |
| 2010-02-05 | $8.80 | $11.32 | 98,700 | — | — |
| 2010-02-04 | $9.00 | $11.58 | 150,400 | — | — |
| 2010-02-03 | $9.40 | $12.09 | 209,200 | — | — |
| 2010-02-02 | $8.71 | $11.21 | 77,300 | — | — |
| 2010-02-01 | $8.60 | $11.06 | 87,400 | — | — |
| 2010-01-29 | $8.40 | $10.81 | 98,900 | — | — |
| 2010-01-28 | $8.69 | $11.18 | 56,600 | — | — |
| 2010-01-27 | $9.01 | $11.59 | 31,900 | — | — |
| 2010-01-26 | $8.78 | $11.30 | 97,800 | — | — |
| 2010-01-25 | $9.19 | $11.82 | 35,100 | — | — |
| 2010-01-22 | $9.22 | $11.86 | 69,000 | — | — |
| 2010-01-21 | $9.64 | $12.40 | 158,000 | — | — |
| 2010-01-20 | $9.40 | $12.09 | 77,400 | — | — |
| 2010-01-19 | $9.68 | $12.45 | 161,700 | — | — |
| 2010-01-15 | $8.97 | $11.54 | 197,700 | — | — |
| 2010-01-14 | $9.17 | $11.80 | 87,900 | — | — |
| 2010-01-13 | $9.18 | $11.81 | 91,300 | — | — |
| 2010-01-12 | $9.16 | $11.78 | 93,300 | — | — |
| 2010-01-11 | $9.57 | $12.31 | 83,400 | — | — |
| 2010-01-08 | $9.80 | $12.61 | 110,600 | — | — |
| 2010-01-07 | $9.65 | $12.42 | 143,500 | — | — |
| 2010-01-06 | $9.24 | $11.89 | 127,400 | — | — |
| 2010-01-05 | $9.78 | $12.58 | 121,800 | — | — |
| 2010-01-04 | $9.73 | $12.52 | 116,500 | — | — |