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 | $11.72 | $13.72 | 7,600 | — | — |
| 2010-12-30 | $11.66 | $13.65 | 66,300 | — | — |
| 2010-12-29 | $11.38 | $13.32 | 19,000 | — | — |
| 2010-12-28 | $11.01 | $12.89 | 41,800 | — | — |
| 2010-12-27 | $11.42 | $13.37 | 93,800 | — | — |
| 2010-12-23 | $9.99 | $11.70 | 17,600 | — | — |
| 2010-12-22 | $9.70 | $11.36 | 11,900 | — | — |
| 2010-12-21 | $9.77 | $11.44 | 32,400 | — | — |
| 2010-12-20 | $9.55 | $11.18 | 12,000 | — | — |
| 2010-12-17 | $9.89 | $11.58 | 8,500 | — | — |
| 2010-12-16 | $9.97 | $11.67 | 7,600 | — | — |
| 2010-12-15 | $9.63 | $11.27 | 10,200 | — | — |
| 2010-12-14 | $9.80 | $11.47 | 9,900 | — | — |
| 2010-12-13 | $9.64 | $11.29 | 21,300 | — | — |
| 2010-12-10 | $9.90 | $11.59 | 9,300 | — | — |
| 2010-12-09 | $9.90 | $11.59 | 16,900 | — | — |
| 2010-12-08 | $9.43 | $11.04 | 29,800 | — | — |
| 2010-12-07 | $9.51 | $11.13 | 17,700 | — | — |
| 2010-12-06 | $9.65 | $11.30 | 7,700 | — | — |
| 2010-12-03 | $9.65 | $11.30 | 14,200 | — | — |
| 2010-12-02 | $9.80 | $11.47 | 23,400 | — | — |
| 2010-12-01 | $9.50 | $11.12 | 17,500 | — | — |
| 2010-11-30 | $9.55 | $11.18 | 4,300 | — | — |
| 2010-11-29 | $10.00 | $11.71 | 10,900 | — | — |
| 2010-11-26 | $9.46 | $11.08 | 10,200 | — | — |
| 2010-11-24 | $9.98 | $11.68 | 11,100 | — | — |
| 2010-11-23 | $9.65 | $11.30 | 10,800 | — | — |
| 2010-11-22 | $10.20 | $11.94 | 7,700 | — | — |
| 2010-11-19 | $9.62 | $11.26 | 11,300 | — | — |
| 2010-11-18 | $9.89 | $11.58 | 30,600 | — | — |
| 2010-11-17 | $9.56 | $11.19 | 20,900 | — | — |
| 2010-11-16 | $9.78 | $11.45 | 15,800 | — | — |
| 2010-11-15 | $10.06 | $11.78 | 12,500 | — | — |
| 2010-11-12 | $9.92 | $11.61 | 45,600 | — | — |
| 2010-11-11 | $10.35 | $12.12 | 10,000 | — | — |
| 2010-11-10 | $10.49 | $12.28 | 29,900 | — | — |
| 2010-11-09 | $10.57 | $12.37 | 116,100 | — | — |
| 2010-11-08 | $9.90 | $11.52 | 14,100 | — | — |
| 2010-11-05 | $9.90 | $11.52 | 26,800 | — | — |
| 2010-11-04 | $9.83 | $11.44 | 26,500 | — | — |
| 2010-11-03 | $9.61 | $11.18 | 16,700 | — | — |
| 2010-11-02 | $9.49 | $11.04 | 46,900 | — | — |
| 2010-11-01 | $9.70 | $11.29 | 22,600 | — | — |
| 2010-10-29 | $10.23 | $11.90 | 30,200 | — | — |
| 2010-10-28 | $9.90 | $11.52 | 32,600 | — | — |
| 2010-10-27 | $9.99 | $11.62 | 77,500 | — | — |
| 2010-10-26 | $10.46 | $12.17 | 69,000 | — | — |
| 2010-10-25 | $11.22 | $13.06 | 240,900 | — | — |
| 2010-10-22 | $9.72 | $11.31 | 14,400 | — | — |
| 2010-10-21 | $9.81 | $11.42 | 37,300 | — | — |
| 2010-10-20 | $10.04 | $11.68 | 150,800 | — | — |
| 2010-10-19 | $9.26 | $10.78 | 49,300 | — | — |
| 2010-10-18 | $10.64 | $12.38 | 72,900 | — | — |
| 2010-10-15 | $10.10 | $11.75 | 102,700 | — | — |
| 2010-10-14 | $9.44 | $10.98 | 42,500 | — | — |
| 2010-10-13 | $9.90 | $11.52 | 132,800 | — | — |
| 2010-10-12 | $9.76 | $11.36 | 325,700 | — | — |
| 2010-10-11 | $9.37 | $10.90 | 339,800 | — | — |
| 2010-10-08 | $7.10 | $8.26 | 28,900 | — | — |
| 2010-10-07 | $6.80 | $7.91 | 5,100 | — | — |
| 2010-10-06 | $6.63 | $7.71 | 17,700 | — | — |
| 2010-10-05 | $6.50 | $7.56 | 24,500 | — | — |
| 2010-10-04 | $6.21 | $7.23 | 16,200 | — | — |
| 2010-10-01 | $6.43 | $7.48 | 4,700 | — | — |
| 2010-09-30 | $6.30 | $7.33 | 10,900 | — | — |
| 2010-09-29 | $6.25 | $7.27 | 2,900 | — | — |
| 2010-09-28 | $6.20 | $7.21 | 9,500 | — | — |
| 2010-09-27 | $6.29 | $7.32 | 14,800 | — | — |
| 2010-09-24 | $6.18 | $7.19 | 10,500 | — | — |
| 2010-09-23 | $6.10 | $7.10 | 6,000 | — | — |
| 2010-09-22 | $6.15 | $7.16 | 9,600 | — | — |
| 2010-09-21 | $6.06 | $7.05 | 12,500 | — | — |
| 2010-09-20 | $5.95 | $6.92 | 23,400 | — | — |
| 2010-09-17 | $6.20 | $7.21 | 14,400 | — | — |
| 2010-09-16 | $6.01 | $6.99 | 7,500 | — | — |
| 2010-09-15 | $6.01 | $6.99 | 4,300 | — | — |
| 2010-09-14 | $6.02 | $7.01 | 2,600 | — | — |
| 2010-09-13 | $5.91 | $6.88 | 3,200 | — | — |
| 2010-09-10 | $6.00 | $6.98 | 1,600 | — | — |
| 2010-09-09 | $5.95 | $6.92 | 1,300 | — | — |
| 2010-09-08 | $5.91 | $6.88 | 3,100 | — | — |
| 2010-09-07 | $6.01 | $6.99 | 9,100 | — | — |
| 2010-09-03 | $6.12 | $7.12 | 8,900 | — | — |
| 2010-09-02 | $6.10 | $7.10 | 27,900 | — | — |
| 2010-09-01 | $5.79 | $6.74 | 1,400 | — | — |
| 2010-08-31 | $5.49 | $6.39 | 2,000 | — | — |
| 2010-08-30 | $5.59 | $6.50 | 800 | — | — |
| 2010-08-27 | $5.70 | $6.63 | 2,800 | — | — |
| 2010-08-26 | $5.49 | $6.39 | 8,100 | — | — |
| 2010-08-25 | $5.30 | $6.17 | 5,500 | — | — |
| 2010-08-24 | $5.33 | $6.20 | 4,200 | — | — |
| 2010-08-23 | $5.68 | $6.61 | 7,600 | — | — |
| 2010-08-20 | $5.84 | $6.80 | 17,500 | — | — |
| 2010-08-19 | $5.70 | $6.63 | 3,900 | — | — |
| 2010-08-18 | $5.87 | $6.83 | 10,600 | — | — |
| 2010-08-17 | $5.69 | $6.62 | 23,700 | — | — |
| 2010-08-16 | $5.45 | $6.34 | 1,700 | — | — |
| 2010-08-13 | $5.50 | $6.40 | 4,300 | — | — |
| 2010-08-12 | $5.24 | $6.10 | 600 | — | — |
| 2010-08-11 | $5.24 | $6.10 | 100 | — | — |
| 2010-08-10 | $5.17 | $6.02 | 3,600 | — | — |
| 2010-08-09 | $5.15 | $5.99 | 1,900 | — | — |
| 2010-08-06 | $5.01 | $5.83 | 3,100 | — | — |
| 2010-08-05 | $5.17 | $6.02 | 1,100 | — | — |
| 2010-08-04 | $5.17 | $6.02 | 7,400 | — | — |
| 2010-08-03 | $5.08 | $5.91 | 3,900 | — | — |
| 2010-08-02 | $5.12 | $5.96 | 2,600 | — | — |
| 2010-07-30 | $4.90 | $5.70 | 5,200 | — | — |
| 2010-07-29 | $5.07 | $5.90 | 7,200 | — | — |
| 2010-07-28 | $4.99 | $5.81 | 700 | — | — |
| 2010-07-27 | $4.97 | $5.78 | 1,000 | — | — |
| 2010-07-26 | $4.95 | $5.76 | 0 | — | — |
| 2010-07-23 | $4.95 | $5.76 | 4,500 | — | — |
| 2010-07-22 | $5.00 | $5.82 | 5,900 | — | — |
| 2010-07-21 | $5.12 | $5.96 | 100 | — | — |
| 2010-07-20 | $5.02 | $5.84 | 800 | — | — |
| 2010-07-19 | $4.90 | $5.70 | 2,600 | — | — |
| 2010-07-16 | $5.03 | $5.85 | 1,400 | — | — |
| 2010-07-15 | $5.00 | $5.82 | 3,000 | — | — |
| 2010-07-14 | $5.00 | $5.82 | 16,500 | — | — |
| 2010-07-13 | $5.15 | $5.99 | 10,000 | — | — |
| 2010-07-12 | $5.35 | $6.23 | 1,200 | — | — |
| 2010-07-09 | $5.20 | $6.05 | 1,200 | — | — |
| 2010-07-08 | $5.25 | $6.11 | 2,300 | — | — |
| 2010-07-07 | $5.14 | $5.98 | 1,500 | — | — |
| 2010-07-06 | $4.78 | $5.56 | 5,400 | — | — |
| 2010-07-02 | $5.10 | $5.93 | 2,600 | — | — |
| 2010-07-01 | $5.38 | $6.26 | 200 | — | — |
| 2010-06-30 | $5.20 | $6.05 | 2,000 | — | — |
| 2010-06-29 | $5.30 | $6.17 | 2,800 | — | — |
| 2010-06-28 | $5.51 | $6.41 | 2,700 | — | — |
| 2010-06-25 | $5.40 | $6.28 | 7,000 | — | — |
| 2010-06-24 | $5.19 | $6.04 | 1,800 | — | — |
| 2010-06-23 | $5.50 | $6.40 | 800 | — | — |
| 2010-06-22 | $5.72 | $6.66 | 2,200 | — | — |
| 2010-06-21 | $6.14 | $7.14 | 4,400 | — | — |
| 2010-06-18 | $6.04 | $7.03 | 9,300 | — | — |
| 2010-06-17 | $6.00 | $6.98 | 500 | — | — |
| 2010-06-16 | $6.00 | $6.98 | 0 | — | — |
| 2010-06-15 | $6.00 | $6.98 | 3,800 | — | — |
| 2010-06-14 | $5.60 | $6.52 | 5,800 | — | — |
| 2010-06-11 | $6.00 | $6.98 | 5,000 | — | — |
| 2010-06-10 | $5.90 | $6.87 | 0 | — | — |
| 2010-06-09 | $5.90 | $6.87 | 2,500 | — | — |
| 2010-06-08 | $5.85 | $6.81 | 5,300 | — | — |
| 2010-06-07 | $5.60 | $6.52 | 400 | — | — |
| 2010-06-04 | $5.98 | $6.96 | 600 | — | — |
| 2010-06-03 | $6.05 | $7.04 | 0 | — | — |
| 2010-06-02 | $6.05 | $7.04 | 300 | — | — |
| 2010-06-01 | $6.00 | $6.98 | 4,200 | — | — |
| 2010-05-28 | $6.00 | $6.98 | 500 | — | — |
| 2010-05-27 | $6.01 | $6.99 | 12,600 | — | — |
| 2010-05-26 | $5.70 | $6.63 | 2,700 | — | — |
| 2010-05-25 | $5.83 | $6.78 | 1,400 | — | — |
| 2010-05-24 | $5.35 | $6.23 | 2,200 | — | — |
| 2010-05-21 | $5.81 | $6.76 | 5,700 | — | — |
| 2010-05-20 | $5.25 | $6.11 | 5,800 | — | — |
| 2010-05-19 | $5.90 | $6.87 | 2,100 | — | — |
| 2010-05-18 | $5.85 | $6.81 | 12,400 | — | — |
| 2010-05-17 | $5.84 | $6.80 | 3,400 | — | — |
| 2010-05-14 | $5.97 | $6.95 | 2,500 | — | — |
| 2010-05-13 | $6.17 | $7.18 | 9,100 | — | — |
| 2010-05-12 | $6.00 | $6.98 | 15,900 | — | — |
| 2010-05-11 | $5.79 | $6.74 | 3,200 | — | — |
| 2010-05-10 | $5.81 | $6.76 | 13,000 | — | — |
| 2010-05-07 | $5.76 | $6.70 | 2,000 | — | — |
| 2010-05-06 | $6.20 | $7.21 | 6,700 | — | — |
| 2010-05-05 | $5.97 | $6.95 | 2,400 | — | — |
| 2010-05-04 | $5.92 | $6.89 | 2,200 | — | — |
| 2010-05-03 | $6.00 | $6.98 | 5,000 | — | — |
| 2010-04-30 | $6.11 | $7.11 | 1,500 | — | — |
| 2010-04-29 | $6.17 | $7.18 | 2,300 | — | — |
| 2010-04-28 | $6.24 | $7.26 | 2,700 | — | — |
| 2010-04-27 | $6.34 | $7.38 | 1,600 | — | — |
| 2010-04-26 | $6.20 | $7.21 | 13,900 | — | — |
| 2010-04-23 | $6.30 | $7.33 | 2,500 | — | — |
| 2010-04-22 | $6.15 | $7.16 | 2,300 | — | — |
| 2010-04-21 | $6.19 | $7.20 | 10,900 | — | — |
| 2010-04-20 | $6.05 | $7.04 | 2,600 | — | — |
| 2010-04-19 | $6.00 | $6.98 | 3,600 | — | — |
| 2010-04-16 | $6.10 | $7.10 | 22,800 | — | — |
| 2010-04-15 | $6.18 | $7.19 | 20,200 | — | — |
| 2010-04-14 | $6.10 | $7.10 | 12,700 | — | — |
| 2010-04-13 | $5.94 | $6.91 | 17,400 | — | — |
| 2010-04-12 | $6.00 | $6.98 | 68,700 | — | — |
| 2010-04-09 | $6.35 | $7.39 | 5,100 | — | — |
| 2010-04-08 | $6.34 | $7.38 | 4,400 | — | — |
| 2010-04-07 | $6.40 | $7.45 | 11,100 | — | — |
| 2010-04-06 | $6.50 | $7.56 | 30,700 | — | — |
| 2010-04-05 | $6.26 | $7.28 | 11,400 | — | — |
| 2010-04-01 | $6.32 | $7.35 | 2,800 | — | — |
| 2010-03-31 | $6.16 | $7.17 | 5,200 | — | — |
| 2010-03-30 | $6.17 | $7.18 | 700 | — | — |
| 2010-03-29 | $6.28 | $7.31 | 5,800 | — | — |
| 2010-03-26 | $6.16 | $7.17 | 10,900 | — | — |
| 2010-03-25 | $6.12 | $7.12 | 10,600 | — | — |
| 2010-03-24 | $6.04 | $7.03 | 16,800 | — | — |
| 2010-03-23 | $5.94 | $6.91 | 2,100 | — | — |
| 2010-03-22 | $5.90 | $6.87 | 1,200 | — | — |
| 2010-03-19 | $5.90 | $6.87 | 3,000 | — | — |
| 2010-03-18 | $5.95 | $6.92 | 5,400 | — | — |
| 2010-03-17 | $5.85 | $6.81 | 14,100 | — | — |
| 2010-03-16 | $5.72 | $6.66 | 8,100 | — | — |
| 2010-03-15 | $5.74 | $6.68 | 9,600 | — | — |
| 2010-03-12 | $5.55 | $6.46 | 11,400 | — | — |
| 2010-03-11 | $5.60 | $6.52 | 14,600 | — | — |
| 2010-03-10 | $5.20 | $6.05 | 6,700 | — | — |
| 2010-03-09 | $5.35 | $6.23 | 8,900 | — | — |
| 2010-03-08 | $5.21 | $6.06 | 5,900 | — | — |
| 2010-03-05 | $5.22 | $6.07 | 8,300 | — | — |
| 2010-03-04 | $5.25 | $6.11 | 14,700 | — | — |
| 2010-03-03 | $5.01 | $5.83 | 22,200 | — | — |
| 2010-03-02 | $4.85 | $5.64 | 11,000 | — | — |
| 2010-03-01 | $4.82 | $5.61 | 17,500 | — | — |
| 2010-02-26 | $4.70 | $5.47 | 16,300 | — | — |
| 2010-02-25 | $4.53 | $5.27 | 4,600 | — | — |
| 2010-02-24 | $4.55 | $5.29 | 11,100 | — | — |
| 2010-02-23 | $4.50 | $5.24 | 3,600 | — | — |
| 2010-02-22 | $4.62 | $5.38 | 52,800 | — | — |
| 2010-02-19 | $3.98 | $4.63 | 6,000 | — | — |
| 2010-02-18 | $4.00 | $4.65 | 1,100 | — | — |
| 2010-02-17 | $4.08 | $4.75 | 0 | — | — |
| 2010-02-16 | $4.08 | $4.75 | 400 | — | — |
| 2010-02-12 | $4.01 | $4.67 | 3,800 | — | — |
| 2010-02-11 | $4.00 | $4.65 | 1,300 | — | — |
| 2010-02-10 | $4.12 | $4.79 | 6,800 | — | — |
| 2010-02-09 | $3.90 | $4.54 | 8,500 | — | — |
| 2010-02-08 | $3.90 | $4.54 | 2,100 | — | — |
| 2010-02-05 | $3.96 | $4.61 | 0 | — | — |
| 2010-02-04 | $3.96 | $4.61 | 6,800 | — | — |
| 2010-02-03 | $4.28 | $4.98 | 4,100 | — | — |
| 2010-02-02 | $4.15 | $4.83 | 0 | — | — |
| 2010-02-01 | $4.15 | $4.83 | 2,600 | — | — |
| 2010-01-29 | $4.05 | $4.71 | 4,000 | — | — |
| 2010-01-28 | $4.24 | $4.93 | 2,600 | — | — |
| 2010-01-27 | $4.38 | $5.10 | 700 | — | — |
| 2010-01-26 | $4.25 | $4.95 | 2,300 | — | — |
| 2010-01-25 | $4.26 | $4.96 | 3,800 | — | — |
| 2010-01-22 | $4.38 | $5.10 | 5,400 | — | — |
| 2010-01-21 | $4.25 | $4.95 | 3,000 | — | — |
| 2010-01-20 | $4.21 | $4.90 | 4,500 | — | — |
| 2010-01-19 | $4.22 | $4.91 | 1,600 | — | — |
| 2010-01-15 | $4.26 | $4.96 | 4,700 | — | — |
| 2010-01-14 | $4.44 | $5.17 | 16,700 | — | — |
| 2010-01-13 | $4.32 | $5.03 | 10,400 | — | — |
| 2010-01-12 | $4.30 | $5.00 | 5,300 | — | — |
| 2010-01-11 | $4.18 | $4.86 | 3,300 | — | — |
| 2010-01-08 | $4.06 | $4.72 | 4,400 | — | — |
| 2010-01-07 | $4.12 | $4.79 | 8,100 | — | — |
| 2010-01-06 | $4.06 | $4.72 | 3,800 | — | — |
| 2010-01-05 | $4.20 | $4.89 | 6,500 | — | — |
| 2010-01-04 | $4.24 | $4.93 | 10,800 | — | — |