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
- 1993-05-03 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 | $6.67 | $6.67 | 17,400 | — | — |
| 2010-12-30 | $6.67 | $6.67 | 27,800 | — | — |
| 2010-12-29 | $6.58 | $6.58 | 38,900 | — | — |
| 2010-12-28 | $6.77 | $6.77 | 47,500 | — | — |
| 2010-12-27 | $6.23 | $6.23 | 105,400 | — | — |
| 2010-12-23 | $6.27 | $6.27 | 8,600 | — | — |
| 2010-12-22 | $6.28 | $6.28 | 9,900 | — | — |
| 2010-12-21 | $6.31 | $6.31 | 33,000 | — | — |
| 2010-12-20 | $6.27 | $6.27 | 33,400 | — | — |
| 2010-12-17 | $6.21 | $6.21 | 15,400 | — | — |
| 2010-12-16 | $6.21 | $6.21 | 12,400 | — | — |
| 2010-12-15 | $6.32 | $6.32 | 19,900 | — | — |
| 2010-12-14 | $6.33 | $6.33 | 23,000 | — | — |
| 2010-12-13 | $6.10 | $6.10 | 12,600 | — | — |
| 2010-12-10 | $6.21 | $6.21 | 6,300 | — | — |
| 2010-12-09 | $6.15 | $6.15 | 13,300 | — | — |
| 2010-12-08 | $6.05 | $6.05 | 36,400 | — | — |
| 2010-12-07 | $5.70 | $5.70 | 39,600 | — | — |
| 2010-12-06 | $5.59 | $5.59 | 159,100 | — | — |
| 2010-12-03 | $5.71 | $5.71 | 54,000 | — | — |
| 2010-12-02 | $5.99 | $5.99 | 12,100 | — | — |
| 2010-12-01 | $6.07 | $6.07 | 10,000 | — | — |
| 2010-11-30 | $6.11 | $6.11 | 8,000 | — | — |
| 2010-11-29 | $6.11 | $6.11 | 2,500 | — | — |
| 2010-11-26 | $6.20 | $6.20 | 500 | — | — |
| 2010-11-24 | $6.24 | $6.24 | 3,900 | — | — |
| 2010-11-23 | $6.30 | $6.30 | 7,100 | — | — |
| 2010-11-22 | $6.32 | $6.32 | 13,100 | — | — |
| 2010-11-19 | $6.35 | $6.35 | 8,500 | — | — |
| 2010-11-18 | $6.29 | $6.29 | 16,700 | — | — |
| 2010-11-17 | $6.29 | $6.29 | 15,300 | — | — |
| 2010-11-16 | $6.33 | $6.33 | 12,900 | — | — |
| 2010-11-15 | $6.28 | $6.28 | 12,300 | — | — |
| 2010-11-12 | $6.26 | $6.26 | 9,900 | — | — |
| 2010-11-11 | $6.35 | $6.35 | 10,300 | — | — |
| 2010-11-10 | $6.48 | $6.48 | 16,000 | — | — |
| 2010-11-09 | $6.55 | $6.55 | 27,000 | — | — |
| 2010-11-08 | $6.78 | $6.78 | 6,100 | — | — |
| 2010-11-05 | $6.98 | $6.98 | 11,200 | — | — |
| 2010-11-04 | $6.90 | $6.90 | 12,100 | — | — |
| 2010-11-03 | $6.57 | $6.57 | 85,600 | — | — |
| 2010-11-02 | $6.63 | $6.63 | 9,200 | — | — |
| 2010-11-01 | $6.63 | $6.63 | 63,300 | — | — |
| 2010-10-29 | $6.40 | $6.40 | 18,500 | — | — |
| 2010-10-28 | $6.59 | $6.59 | 20,200 | — | — |
| 2010-10-27 | $6.70 | $6.70 | 112,200 | — | — |
| 2010-10-26 | $6.42 | $6.42 | 37,900 | — | — |
| 2010-10-25 | $6.41 | $6.41 | 18,100 | — | — |
| 2010-10-22 | $6.40 | $6.40 | 35,500 | — | — |
| 2010-10-21 | $6.01 | $6.01 | 10,100 | — | — |
| 2010-10-20 | $6.02 | $6.02 | 9,000 | — | — |
| 2010-10-19 | $6.01 | $6.01 | 12,300 | — | — |
| 2010-10-18 | $6.18 | $6.18 | 21,800 | — | — |
| 2010-10-15 | $6.08 | $6.08 | 23,300 | — | — |
| 2010-10-14 | $5.99 | $5.99 | 12,000 | — | — |
| 2010-10-13 | $6.03 | $6.03 | 14,400 | — | — |
| 2010-10-12 | $6.00 | $6.00 | 36,500 | — | — |
| 2010-10-11 | $5.95 | $5.95 | 4,600 | — | — |
| 2010-10-08 | $5.90 | $5.90 | 3,600 | — | — |
| 2010-10-07 | $5.97 | $5.97 | 11,500 | — | — |
| 2010-10-06 | $5.92 | $5.92 | 3,300 | — | — |
| 2010-10-05 | $5.97 | $5.97 | 48,200 | — | — |
| 2010-10-04 | $5.79 | $5.79 | 38,500 | — | — |
| 2010-10-01 | $5.90 | $5.90 | 17,300 | — | — |
| 2010-09-30 | $6.01 | $6.01 | 48,700 | — | — |
| 2010-09-29 | $5.85 | $5.85 | 30,600 | — | — |
| 2010-09-28 | $5.80 | $5.80 | 27,600 | — | — |
| 2010-09-27 | $5.86 | $5.86 | 4,300 | — | — |
| 2010-09-24 | $5.90 | $5.90 | 36,500 | — | — |
| 2010-09-23 | $5.89 | $5.89 | 33,500 | — | — |
| 2010-09-22 | $5.82 | $5.82 | 12,400 | — | — |
| 2010-09-21 | $5.75 | $5.75 | 9,800 | — | — |
| 2010-09-20 | $5.73 | $5.73 | 12,400 | — | — |
| 2010-09-17 | $5.81 | $5.81 | 66,200 | — | — |
| 2010-09-16 | $5.60 | $5.60 | 40,400 | — | — |
| 2010-09-15 | $5.48 | $5.48 | 28,900 | — | — |
| 2010-09-14 | $5.29 | $5.29 | 34,400 | — | — |
| 2010-09-13 | $5.29 | $5.29 | 24,700 | — | — |
| 2010-09-10 | $5.14 | $5.14 | 30,000 | — | — |
| 2010-09-09 | $5.11 | $5.11 | 26,100 | — | — |
| 2010-09-08 | $5.10 | $5.10 | 6,800 | — | — |
| 2010-09-07 | $5.12 | $5.12 | 15,900 | — | — |
| 2010-09-03 | $5.10 | $5.10 | 11,800 | — | — |
| 2010-09-02 | $5.13 | $5.13 | 24,500 | — | — |
| 2010-09-01 | $4.96 | $4.96 | 14,800 | — | — |
| 2010-08-31 | $4.95 | $4.95 | 27,600 | — | — |
| 2010-08-30 | $4.96 | $4.96 | 15,900 | — | — |
| 2010-08-27 | $5.04 | $5.04 | 18,200 | — | — |
| 2010-08-26 | $5.00 | $5.00 | 12,800 | — | — |
| 2010-08-25 | $5.03 | $5.03 | 11,000 | — | — |
| 2010-08-24 | $5.07 | $5.07 | 47,600 | — | — |
| 2010-08-23 | $5.02 | $5.02 | 69,500 | — | — |
| 2010-08-20 | $5.21 | $5.21 | 73,700 | — | — |
| 2010-08-19 | $5.32 | $5.32 | 147,600 | — | — |
| 2010-08-18 | $5.20 | $5.20 | 109,200 | — | — |
| 2010-08-17 | $5.53 | $5.53 | 17,800 | — | — |
| 2010-08-16 | $5.54 | $5.54 | 111,800 | — | — |
| 2010-08-13 | $5.63 | $5.63 | 79,500 | — | — |
| 2010-08-12 | $5.53 | $5.53 | 85,300 | — | — |
| 2010-08-11 | $5.69 | $5.69 | 44,900 | — | — |
| 2010-08-10 | $5.60 | $5.60 | 51,400 | — | — |
| 2010-08-09 | $5.86 | $5.86 | 21,400 | — | — |
| 2010-08-06 | $5.81 | $5.81 | 61,200 | — | — |
| 2010-08-05 | $5.89 | $5.89 | 43,000 | — | — |
| 2010-08-04 | $5.95 | $5.95 | 30,500 | — | — |
| 2010-08-03 | $6.01 | $6.01 | 31,500 | — | — |
| 2010-08-02 | $6.08 | $6.08 | 28,200 | — | — |
| 2010-07-30 | $5.90 | $5.90 | 33,100 | — | — |
| 2010-07-29 | $5.93 | $5.93 | 47,500 | — | — |
| 2010-07-28 | $5.90 | $5.90 | 63,400 | — | — |
| 2010-07-27 | $6.00 | $6.00 | 69,900 | — | — |
| 2010-07-26 | $5.97 | $5.97 | 94,000 | — | — |
| 2010-07-23 | $5.74 | $5.74 | 55,300 | — | — |
| 2010-07-22 | $5.76 | $5.76 | 28,800 | — | — |
| 2010-07-21 | $5.94 | $5.94 | 17,500 | — | — |
| 2010-07-20 | $5.95 | $5.95 | 9,000 | — | — |
| 2010-07-19 | $5.75 | $5.75 | 33,100 | — | — |
| 2010-07-16 | $5.76 | $5.76 | 9,300 | — | — |
| 2010-07-15 | $5.96 | $5.96 | 19,300 | — | — |
| 2010-07-14 | $5.87 | $5.87 | 48,900 | — | — |
| 2010-07-13 | $5.79 | $5.79 | 130,500 | — | — |
| 2010-07-12 | $5.56 | $5.56 | 157,700 | — | — |
| 2010-07-09 | $5.83 | $5.83 | 37,000 | — | — |
| 2010-07-08 | $6.01 | $6.01 | 5,300 | — | — |
| 2010-07-07 | $5.95 | $5.95 | 5,500 | — | — |
| 2010-07-06 | $5.90 | $5.90 | 32,100 | — | — |
| 2010-07-02 | $6.14 | $6.14 | 22,600 | — | — |
| 2010-07-01 | $6.13 | $6.13 | 33,900 | — | — |
| 2010-06-30 | $5.89 | $5.89 | 23,500 | — | — |
| 2010-06-29 | $6.20 | $6.20 | 16,900 | — | — |
| 2010-06-28 | $6.50 | $6.50 | 17,600 | — | — |
| 2010-06-25 | $6.44 | $6.44 | 22,200 | — | — |
| 2010-06-24 | $6.14 | $6.14 | 32,100 | — | — |
| 2010-06-23 | $6.03 | $6.03 | 17,400 | — | — |
| 2010-06-22 | $5.95 | $5.95 | 55,900 | — | — |
| 2010-06-21 | $5.92 | $5.92 | 51,600 | — | — |
| 2010-06-18 | $5.83 | $5.83 | 25,300 | — | — |
| 2010-06-17 | $5.84 | $5.84 | 70,400 | — | — |
| 2010-06-16 | $6.01 | $6.01 | 61,600 | — | — |
| 2010-06-15 | $6.12 | $6.12 | 14,600 | — | — |
| 2010-06-14 | $6.00 | $6.00 | 21,800 | — | — |
| 2010-06-11 | $6.00 | $6.00 | 18,000 | — | — |
| 2010-06-10 | $5.96 | $5.96 | 7,000 | — | — |
| 2010-06-09 | $6.00 | $6.00 | 18,600 | — | — |
| 2010-06-08 | $5.99 | $5.99 | 40,600 | — | — |
| 2010-06-07 | $6.06 | $6.06 | 10,200 | — | — |
| 2010-06-04 | $6.00 | $6.00 | 12,200 | — | — |
| 2010-06-03 | $6.15 | $6.15 | 9,700 | — | — |
| 2010-06-02 | $6.11 | $6.11 | 16,300 | — | — |
| 2010-06-01 | $6.14 | $6.14 | 19,800 | — | — |
| 2010-05-28 | $6.16 | $6.16 | 29,100 | — | — |
| 2010-05-27 | $6.17 | $6.17 | 85,400 | — | — |
| 2010-05-26 | $5.95 | $5.95 | 26,900 | — | — |
| 2010-05-25 | $5.92 | $5.92 | 22,300 | — | — |
| 2010-05-24 | $6.04 | $6.04 | 16,900 | — | — |
| 2010-05-21 | $6.02 | $6.02 | 39,900 | — | — |
| 2010-05-20 | $6.09 | $6.09 | 64,000 | — | — |
| 2010-05-19 | $6.35 | $6.35 | 52,400 | — | — |
| 2010-05-18 | $6.34 | $6.34 | 26,200 | — | — |
| 2010-05-17 | $6.54 | $6.54 | 23,500 | — | — |
| 2010-05-14 | $6.56 | $6.56 | 12,100 | — | — |
| 2010-05-13 | $6.63 | $6.63 | 10,500 | — | — |
| 2010-05-12 | $6.77 | $6.77 | 19,200 | — | — |
| 2010-05-11 | $6.74 | $6.74 | 69,800 | — | — |
| 2010-05-10 | $6.85 | $6.85 | 156,000 | — | — |
| 2010-05-07 | $6.86 | $6.86 | 36,500 | — | — |
| 2010-05-06 | $6.91 | $6.91 | 19,100 | — | — |
| 2010-05-05 | $6.99 | $6.99 | 17,300 | — | — |
| 2010-05-04 | $7.10 | $7.10 | 38,100 | — | — |
| 2010-05-03 | $7.02 | $7.02 | 19,200 | — | — |
| 2010-04-30 | $7.05 | $7.05 | 33,700 | — | — |
| 2010-04-29 | $7.14 | $7.14 | 38,500 | — | — |
| 2010-04-28 | $7.00 | $7.00 | 45,900 | — | — |
| 2010-04-27 | $7.20 | $7.20 | 49,700 | — | — |
| 2010-04-26 | $7.30 | $7.30 | 21,600 | — | — |
| 2010-04-23 | $7.31 | $7.31 | 28,300 | — | — |
| 2010-04-22 | $7.22 | $7.22 | 16,700 | — | — |
| 2010-04-21 | $7.12 | $7.12 | 29,700 | — | — |
| 2010-04-20 | $7.20 | $7.20 | 20,500 | — | — |
| 2010-04-19 | $7.18 | $7.18 | 20,700 | — | — |
| 2010-04-16 | $7.16 | $7.16 | 26,100 | — | — |
| 2010-04-15 | $7.09 | $7.09 | 27,200 | — | — |
| 2010-04-14 | $7.08 | $7.08 | 36,200 | — | — |
| 2010-04-13 | $7.08 | $7.08 | 10,400 | — | — |
| 2010-04-12 | $7.14 | $7.14 | 47,900 | — | — |
| 2010-04-09 | $7.11 | $7.11 | 19,400 | — | — |
| 2010-04-08 | $6.97 | $6.97 | 25,800 | — | — |
| 2010-04-07 | $6.97 | $6.97 | 20,100 | — | — |
| 2010-04-06 | $7.06 | $7.06 | 22,100 | — | — |
| 2010-04-05 | $7.06 | $7.06 | 29,000 | — | — |
| 2010-04-01 | $7.12 | $7.12 | 29,700 | — | — |
| 2010-03-31 | $7.11 | $7.11 | 17,600 | — | — |
| 2010-03-30 | $7.14 | $7.14 | 35,800 | — | — |
| 2010-03-29 | $7.38 | $7.38 | 57,900 | — | — |
| 2010-03-26 | $7.26 | $7.26 | 62,000 | — | — |
| 2010-03-25 | $7.10 | $7.10 | 330,200 | — | — |
| 2010-03-24 | $6.75 | $6.75 | 39,900 | — | — |
| 2010-03-23 | $6.73 | $6.73 | 61,000 | — | — |
| 2010-03-22 | $6.84 | $6.84 | 20,600 | — | — |
| 2010-03-19 | $6.79 | $6.79 | 71,600 | — | — |
| 2010-03-18 | $6.55 | $6.55 | 43,700 | — | — |
| 2010-03-17 | $6.48 | $6.48 | 68,100 | — | — |
| 2010-03-16 | $6.45 | $6.45 | 60,700 | — | — |
| 2010-03-15 | $6.56 | $6.56 | 27,600 | — | — |
| 2010-03-12 | $6.64 | $6.64 | 22,800 | — | — |
| 2010-03-11 | $6.46 | $6.46 | 40,600 | — | — |
| 2010-03-10 | $6.53 | $6.53 | 96,900 | — | — |
| 2010-03-09 | $6.85 | $6.85 | 103,400 | — | — |
| 2010-03-08 | $6.55 | $6.55 | 26,600 | — | — |
| 2010-03-05 | $6.53 | $6.53 | 26,200 | — | — |
| 2010-03-04 | $6.36 | $6.36 | 11,700 | — | — |
| 2010-03-03 | $6.25 | $6.25 | 21,000 | — | — |
| 2010-03-02 | $6.30 | $6.30 | 18,100 | — | — |
| 2010-03-01 | $6.45 | $6.45 | 51,400 | — | — |
| 2010-02-26 | $6.26 | $6.26 | 10,800 | — | — |
| 2010-02-25 | $6.29 | $6.29 | 9,000 | — | — |
| 2010-02-24 | $6.22 | $6.22 | 129,000 | — | — |
| 2010-02-23 | $6.16 | $6.16 | 101,900 | — | — |
| 2010-02-22 | $6.65 | $6.65 | 10,400 | — | — |
| 2010-02-19 | $6.57 | $6.57 | 13,300 | — | — |
| 2010-02-18 | $6.67 | $6.67 | 29,400 | — | — |
| 2010-02-17 | $6.48 | $6.48 | 52,700 | — | — |
| 2010-02-16 | $6.52 | $6.52 | 16,800 | — | — |
| 2010-02-12 | $6.49 | $6.49 | 26,400 | — | — |
| 2010-02-11 | $6.65 | $6.65 | 36,700 | — | — |
| 2010-02-10 | $6.46 | $6.46 | 21,600 | — | — |
| 2010-02-09 | $6.49 | $6.49 | 11,400 | — | — |
| 2010-02-08 | $6.40 | $6.40 | 9,500 | — | — |
| 2010-02-05 | $6.40 | $6.40 | 20,200 | — | — |
| 2010-02-04 | $6.42 | $6.42 | 36,200 | — | — |
| 2010-02-03 | $6.48 | $6.48 | 21,200 | — | — |
| 2010-02-02 | $6.40 | $6.40 | 51,700 | — | — |
| 2010-02-01 | $6.21 | $6.21 | 45,200 | — | — |
| 2010-01-29 | $6.31 | $6.31 | 17,100 | — | — |
| 2010-01-28 | $6.49 | $6.49 | 66,600 | — | — |
| 2010-01-27 | $6.21 | $6.21 | 30,000 | — | — |
| 2010-01-26 | $6.36 | $6.36 | 60,600 | — | — |
| 2010-01-25 | $6.54 | $6.54 | 77,200 | — | — |
| 2010-01-22 | $6.53 | $6.53 | 53,700 | — | — |
| 2010-01-21 | $6.69 | $6.69 | 142,500 | — | — |
| 2010-01-20 | $7.14 | $7.14 | 25,000 | — | — |
| 2010-01-19 | $7.25 | $7.25 | 22,000 | — | — |
| 2010-01-15 | $7.10 | $7.10 | 41,000 | — | — |
| 2010-01-14 | $7.02 | $7.02 | 31,900 | — | — |
| 2010-01-13 | $7.36 | $7.36 | 25,300 | — | — |
| 2010-01-12 | $7.09 | $7.09 | 166,100 | — | — |
| 2010-01-11 | $6.94 | $6.94 | 90,000 | — | — |
| 2010-01-08 | $7.37 | $7.37 | 50,500 | — | — |
| 2010-01-07 | $7.66 | $7.66 | 36,000 | — | — |
| 2010-01-06 | $7.65 | $7.65 | 35,700 | — | — |
| 2010-01-05 | $7.90 | $7.90 | 70,700 | — | — |
| 2010-01-04 | $7.56 | $7.56 | 207,900 | — | — |