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
- 1987-03-03 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 | $8.54 | $9.68 | 221,000 | — | — |
| 2010-12-30 | $9.01 | $10.21 | 252,000 | — | — |
| 2010-12-29 | $8.45 | $9.57 | 117,500 | — | — |
| 2010-12-28 | $7.93 | $8.98 | 78,100 | — | — |
| 2010-12-27 | $7.62 | $8.63 | 103,400 | — | — |
| 2010-12-23 | $7.52 | $8.52 | 46,500 | — | — |
| 2010-12-22 | $7.53 | $8.53 | 78,800 | — | — |
| 2010-12-21 | $7.46 | $8.45 | 77,600 | — | — |
| 2010-12-20 | $7.30 | $8.27 | 619,400 | — | — |
| 2010-12-17 | $7.25 | $8.21 | 222,400 | — | — |
| 2010-12-16 | $7.20 | $8.16 | 70,800 | — | — |
| 2010-12-15 | $7.22 | $8.18 | 66,000 | — | — |
| 2010-12-14 | $7.11 | $8.06 | 195,100 | — | — |
| 2010-12-13 | $7.19 | $8.15 | 178,500 | — | — |
| 2010-12-10 | $6.98 | $7.91 | 72,500 | — | — |
| 2010-12-09 | $7.01 | $7.94 | 70,600 | — | — |
| 2010-12-08 | $7.02 | $7.95 | 100,000 | — | — |
| 2010-12-07 | $7.00 | $7.93 | 130,700 | — | — |
| 2010-12-06 | $7.00 | $7.93 | 92,500 | — | — |
| 2010-12-03 | $7.00 | $7.93 | 130,300 | — | — |
| 2010-12-02 | $6.86 | $7.77 | 102,000 | — | — |
| 2010-12-01 | $6.86 | $7.77 | 139,300 | — | — |
| 2010-11-30 | $6.82 | $7.73 | 121,200 | — | — |
| 2010-11-29 | $6.89 | $7.81 | 56,300 | — | — |
| 2010-11-26 | $6.87 | $7.78 | 15,600 | — | — |
| 2010-11-24 | $6.96 | $7.89 | 58,300 | — | — |
| 2010-11-23 | $6.87 | $7.78 | 119,100 | — | — |
| 2010-11-22 | $7.04 | $7.98 | 77,500 | — | — |
| 2010-11-19 | $7.09 | $8.03 | 216,200 | — | — |
| 2010-11-18 | $7.08 | $8.02 | 46,500 | — | — |
| 2010-11-17 | $6.88 | $7.79 | 43,000 | — | — |
| 2010-11-16 | $7.05 | $7.99 | 141,100 | — | — |
| 2010-11-15 | $7.25 | $8.21 | 150,300 | — | — |
| 2010-11-12 | $7.14 | $8.09 | 53,600 | — | — |
| 2010-11-11 | $7.21 | $8.17 | 149,300 | — | — |
| 2010-11-10 | $7.29 | $8.26 | 128,000 | — | — |
| 2010-11-09 | $7.25 | $8.21 | 93,100 | — | — |
| 2010-11-08 | $7.18 | $8.13 | 113,900 | — | — |
| 2010-11-05 | $7.36 | $8.34 | 121,900 | — | — |
| 2010-11-04 | $7.39 | $8.37 | 92,700 | — | — |
| 2010-11-03 | $7.40 | $8.38 | 84,400 | — | — |
| 2010-11-02 | $7.39 | $8.37 | 60,400 | — | — |
| 2010-11-01 | $7.14 | $8.09 | 80,400 | — | — |
| 2010-10-29 | $7.37 | $8.35 | 55,800 | — | — |
| 2010-10-28 | $7.49 | $8.49 | 93,100 | — | — |
| 2010-10-27 | $7.55 | $8.55 | 82,000 | — | — |
| 2010-10-26 | $7.58 | $8.59 | 119,000 | — | — |
| 2010-10-25 | $7.57 | $8.58 | 109,300 | — | — |
| 2010-10-22 | $7.52 | $8.52 | 93,600 | — | — |
| 2010-10-21 | $7.48 | $8.47 | 223,400 | — | — |
| 2010-10-20 | $7.41 | $8.40 | 270,700 | — | — |
| 2010-10-19 | $7.32 | $8.29 | 112,100 | — | — |
| 2010-10-18 | $7.52 | $8.52 | 105,100 | — | — |
| 2010-10-15 | $7.53 | $8.53 | 145,000 | — | — |
| 2010-10-14 | $7.16 | $8.11 | 75,300 | — | — |
| 2010-10-13 | $7.07 | $8.01 | 105,300 | — | — |
| 2010-10-12 | $6.76 | $7.66 | 126,700 | — | — |
| 2010-10-11 | $6.56 | $7.43 | 60,700 | — | — |
| 2010-10-08 | $6.42 | $7.27 | 76,500 | — | — |
| 2010-10-07 | $6.32 | $7.16 | 140,400 | — | — |
| 2010-10-06 | $6.49 | $7.35 | 70,700 | — | — |
| 2010-10-05 | $6.59 | $7.47 | 102,700 | — | — |
| 2010-10-04 | $6.38 | $7.23 | 70,700 | — | — |
| 2010-10-01 | $6.28 | $7.12 | 81,600 | — | — |
| 2010-09-30 | $6.18 | $7.00 | 204,300 | — | — |
| 2010-09-29 | $6.49 | $7.35 | 50,000 | — | — |
| 2010-09-28 | $6.43 | $7.29 | 128,300 | — | — |
| 2010-09-27 | $6.66 | $7.55 | 91,600 | — | — |
| 2010-09-24 | $7.01 | $7.94 | 88,900 | — | — |
| 2010-09-23 | $6.75 | $7.65 | 36,100 | — | — |
| 2010-09-22 | $6.94 | $7.86 | 55,300 | — | — |
| 2010-09-21 | $7.02 | $7.93 | 28,900 | — | — |
| 2010-09-20 | $7.02 | $7.93 | 77,400 | — | — |
| 2010-09-17 | $6.73 | $7.60 | 118,000 | — | — |
| 2010-09-16 | $6.89 | $7.78 | 58,700 | — | — |
| 2010-09-15 | $6.97 | $7.87 | 59,800 | — | — |
| 2010-09-14 | $7.20 | $8.13 | 38,800 | — | — |
| 2010-09-13 | $7.23 | $8.17 | 79,300 | — | — |
| 2010-09-10 | $6.97 | $7.87 | 67,400 | — | — |
| 2010-09-09 | $6.96 | $7.86 | 45,700 | — | — |
| 2010-09-08 | $6.91 | $7.81 | 49,100 | — | — |
| 2010-09-07 | $6.66 | $7.52 | 63,400 | — | — |
| 2010-09-03 | $6.94 | $7.84 | 52,400 | — | — |
| 2010-09-02 | $6.87 | $7.76 | 41,600 | — | — |
| 2010-09-01 | $6.86 | $7.75 | 98,100 | — | — |
| 2010-08-31 | $6.61 | $7.47 | 52,800 | — | — |
| 2010-08-30 | $6.50 | $7.34 | 47,100 | — | — |
| 2010-08-27 | $6.59 | $7.45 | 64,400 | — | — |
| 2010-08-26 | $6.31 | $7.13 | 78,600 | — | — |
| 2010-08-25 | $6.62 | $7.48 | 83,200 | — | — |
| 2010-08-24 | $6.52 | $7.37 | 129,400 | — | — |
| 2010-08-23 | $6.11 | $6.90 | 112,700 | — | — |
| 2010-08-20 | $6.35 | $7.17 | 146,100 | — | — |
| 2010-08-19 | $6.36 | $7.19 | 165,700 | — | — |
| 2010-08-18 | $6.58 | $7.43 | 122,100 | — | — |
| 2010-08-17 | $6.86 | $7.75 | 160,900 | — | — |
| 2010-08-16 | $6.55 | $7.40 | 153,400 | — | — |
| 2010-08-13 | $6.88 | $7.77 | 259,000 | — | — |
| 2010-08-12 | $7.47 | $8.44 | 156,400 | — | — |
| 2010-08-11 | $7.38 | $8.34 | 119,400 | — | — |
| 2010-08-10 | $8.26 | $9.33 | 62,300 | — | — |
| 2010-08-09 | $8.62 | $9.74 | 85,600 | — | — |
| 2010-08-06 | $8.50 | $9.60 | 73,600 | — | — |
| 2010-08-05 | $8.47 | $9.57 | 86,200 | — | — |
| 2010-08-04 | $8.76 | $9.90 | 94,300 | — | — |
| 2010-08-03 | $8.68 | $9.81 | 82,500 | — | — |
| 2010-08-02 | $8.67 | $9.80 | 50,600 | — | — |
| 2010-07-30 | $8.55 | $9.66 | 35,100 | — | — |
| 2010-07-29 | $8.53 | $9.64 | 94,700 | — | — |
| 2010-07-28 | $8.87 | $10.02 | 81,100 | — | — |
| 2010-07-27 | $9.17 | $10.36 | 256,800 | — | — |
| 2010-07-26 | $9.25 | $10.45 | 78,000 | — | — |
| 2010-07-23 | $9.20 | $10.39 | 68,400 | — | — |
| 2010-07-22 | $8.91 | $10.07 | 123,200 | — | — |
| 2010-07-21 | $8.45 | $9.55 | 140,700 | — | — |
| 2010-07-20 | $8.35 | $9.43 | 97,200 | — | — |
| 2010-07-19 | $8.13 | $9.18 | 168,500 | — | — |
| 2010-07-16 | $7.80 | $8.81 | 120,400 | — | — |
| 2010-07-15 | $7.82 | $8.83 | 72,800 | — | — |
| 2010-07-14 | $7.83 | $8.85 | 68,900 | — | — |
| 2010-07-13 | $8.10 | $9.15 | 101,100 | — | — |
| 2010-07-12 | $7.87 | $8.89 | 44,500 | — | — |
| 2010-07-09 | $8.32 | $9.40 | 61,100 | — | — |
| 2010-07-08 | $8.08 | $9.13 | 70,000 | — | — |
| 2010-07-07 | $7.97 | $9.00 | 66,600 | — | — |
| 2010-07-06 | $7.76 | $8.77 | 97,300 | — | — |
| 2010-07-02 | $8.00 | $9.04 | 84,900 | — | — |
| 2010-07-01 | $8.18 | $9.24 | 152,200 | — | — |
| 2010-06-30 | $7.93 | $8.96 | 104,400 | — | — |
| 2010-06-29 | $7.82 | $8.83 | 102,600 | — | — |
| 2010-06-28 | $8.11 | $9.16 | 112,100 | — | — |
| 2010-06-25 | $8.29 | $9.37 | 384,600 | — | — |
| 2010-06-24 | $7.66 | $8.65 | 49,500 | — | — |
| 2010-06-23 | $7.92 | $8.95 | 506,600 | — | — |
| 2010-06-22 | $7.52 | $8.50 | 41,500 | — | — |
| 2010-06-21 | $7.61 | $8.60 | 45,000 | — | — |
| 2010-06-18 | $7.85 | $8.87 | 166,200 | — | — |
| 2010-06-17 | $7.80 | $8.81 | 90,700 | — | — |
| 2010-06-16 | $8.03 | $9.07 | 501,700 | — | — |
| 2010-06-15 | $8.11 | $9.16 | 76,800 | — | — |
| 2010-06-14 | $7.79 | $8.80 | 80,400 | — | — |
| 2010-06-11 | $7.91 | $8.94 | 57,000 | — | — |
| 2010-06-10 | $7.95 | $8.98 | 96,100 | — | — |
| 2010-06-09 | $7.72 | $8.72 | 146,700 | — | — |
| 2010-06-08 | $7.86 | $8.88 | 129,300 | — | — |
| 2010-06-07 | $7.62 | $8.61 | 107,000 | — | — |
| 2010-06-04 | $7.67 | $8.67 | 81,100 | — | — |
| 2010-06-03 | $8.38 | $9.47 | 1,755,200 | — | — |
| 2010-06-02 | $8.44 | $9.54 | 86,600 | — | — |
| 2010-06-01 | $7.64 | $8.63 | 95,600 | — | — |
| 2010-05-28 | $7.97 | $9.00 | 36,000 | — | — |
| 2010-05-27 | $8.12 | $9.17 | 83,500 | — | — |
| 2010-05-26 | $7.74 | $8.74 | 115,600 | — | — |
| 2010-05-25 | $7.91 | $8.94 | 44,400 | — | — |
| 2010-05-24 | $7.99 | $9.03 | 67,100 | — | — |
| 2010-05-21 | $8.26 | $9.33 | 160,800 | — | — |
| 2010-05-20 | $8.12 | $9.17 | 168,700 | — | — |
| 2010-05-19 | $8.62 | $9.74 | 61,200 | — | — |
| 2010-05-18 | $8.83 | $9.98 | 63,000 | — | — |
| 2010-05-17 | $8.96 | $10.12 | 92,400 | — | — |
| 2010-05-14 | $9.12 | $10.30 | 114,800 | — | — |
| 2010-05-13 | $9.39 | $10.61 | 148,900 | — | — |
| 2010-05-12 | $9.49 | $10.72 | 165,700 | — | — |
| 2010-05-11 | $9.07 | $10.25 | 153,900 | — | — |
| 2010-05-10 | $8.84 | $9.99 | 125,800 | — | — |
| 2010-05-07 | $8.52 | $9.63 | 110,600 | — | — |
| 2010-05-06 | $8.57 | $9.68 | 178,100 | — | — |
| 2010-05-05 | $8.15 | $9.21 | 91,900 | — | — |
| 2010-05-04 | $8.36 | $9.44 | 108,500 | — | — |
| 2010-05-03 | $8.56 | $9.67 | 82,000 | — | — |
| 2010-04-30 | $8.10 | $9.15 | 108,700 | — | — |
| 2010-04-29 | $8.67 | $9.80 | 62,500 | — | — |
| 2010-04-28 | $8.47 | $9.57 | 72,600 | — | — |
| 2010-04-27 | $8.48 | $9.58 | 140,500 | — | — |
| 2010-04-26 | $8.82 | $9.96 | 88,500 | — | — |
| 2010-04-23 | $8.80 | $9.94 | 128,400 | — | — |
| 2010-04-22 | $8.47 | $9.57 | 65,400 | — | — |
| 2010-04-21 | $8.44 | $9.54 | 38,900 | — | — |
| 2010-04-20 | $8.45 | $9.55 | 49,500 | — | — |
| 2010-04-19 | $8.24 | $9.31 | 44,000 | — | — |
| 2010-04-16 | $8.42 | $9.51 | 71,300 | — | — |
| 2010-04-15 | $8.44 | $9.54 | 42,900 | — | — |
| 2010-04-14 | $8.36 | $9.44 | 40,500 | — | — |
| 2010-04-13 | $8.04 | $9.08 | 51,700 | — | — |
| 2010-04-12 | $8.07 | $9.12 | 35,500 | — | — |
| 2010-04-09 | $8.24 | $9.31 | 35,700 | — | — |
| 2010-04-08 | $8.17 | $9.23 | 83,200 | — | — |
| 2010-04-07 | $8.36 | $9.44 | 69,000 | — | — |
| 2010-04-06 | $8.58 | $9.69 | 48,200 | — | — |
| 2010-04-05 | $8.60 | $9.72 | 103,900 | — | — |
| 2010-04-01 | $8.30 | $9.38 | 118,200 | — | — |
| 2010-03-31 | $8.15 | $9.21 | 92,700 | — | — |
| 2010-03-30 | $8.02 | $9.06 | 41,800 | — | — |
| 2010-03-29 | $8.00 | $9.03 | 38,800 | — | — |
| 2010-03-26 | $8.04 | $9.07 | 83,600 | — | — |
| 2010-03-25 | $7.85 | $8.86 | 91,400 | — | — |
| 2010-03-24 | $7.98 | $9.00 | 114,900 | — | — |
| 2010-03-23 | $8.14 | $9.18 | 105,100 | — | — |
| 2010-03-22 | $8.34 | $9.41 | 84,200 | — | — |
| 2010-03-19 | $8.26 | $9.32 | 269,400 | — | — |
| 2010-03-18 | $8.24 | $9.30 | 92,500 | — | — |
| 2010-03-17 | $8.06 | $9.09 | 107,800 | — | — |
| 2010-03-16 | $8.01 | $9.04 | 67,500 | — | — |
| 2010-03-15 | $7.90 | $8.91 | 134,100 | — | — |
| 2010-03-12 | $7.68 | $8.67 | 140,600 | — | — |
| 2010-03-11 | $7.62 | $8.60 | 136,700 | — | — |
| 2010-03-10 | $7.52 | $8.49 | 174,600 | — | — |
| 2010-03-09 | $7.30 | $8.24 | 224,900 | — | — |
| 2010-03-08 | $7.06 | $7.97 | 122,900 | — | — |
| 2010-03-05 | $7.19 | $8.11 | 115,800 | — | — |
| 2010-03-04 | $7.16 | $8.08 | 80,700 | — | — |
| 2010-03-03 | $7.14 | $8.06 | 87,100 | — | — |
| 2010-03-02 | $7.07 | $7.98 | 173,100 | — | — |
| 2010-03-01 | $7.15 | $8.07 | 273,700 | — | — |
| 2010-02-26 | $6.45 | $7.28 | 167,800 | — | — |
| 2010-02-25 | $6.95 | $7.84 | 126,800 | — | — |
| 2010-02-24 | $6.87 | $7.75 | 104,000 | — | — |
| 2010-02-23 | $6.78 | $7.65 | 47,200 | — | — |
| 2010-02-22 | $6.90 | $7.79 | 74,600 | — | — |
| 2010-02-19 | $7.01 | $7.91 | 104,900 | — | — |
| 2010-02-18 | $7.19 | $8.11 | 43,200 | — | — |
| 2010-02-17 | $7.18 | $8.10 | 34,400 | — | — |
| 2010-02-16 | $7.22 | $8.15 | 58,300 | — | — |
| 2010-02-12 | $7.05 | $7.95 | 101,800 | — | — |
| 2010-02-11 | $6.89 | $7.77 | 161,300 | — | — |
| 2010-02-10 | $6.50 | $7.33 | 116,800 | — | — |
| 2010-02-09 | $6.68 | $7.54 | 81,000 | — | — |
| 2010-02-08 | $6.82 | $7.70 | 108,000 | — | — |
| 2010-02-05 | $7.15 | $8.07 | 57,900 | — | — |
| 2010-02-04 | $7.04 | $7.94 | 66,500 | — | — |
| 2010-02-03 | $7.11 | $8.02 | 95,800 | — | — |
| 2010-02-02 | $7.25 | $8.18 | 105,800 | — | — |
| 2010-02-01 | $7.53 | $8.50 | 64,300 | — | — |
| 2010-01-29 | $7.59 | $8.56 | 96,500 | — | — |
| 2010-01-28 | $7.55 | $8.52 | 75,200 | — | — |
| 2010-01-27 | $7.67 | $8.65 | 54,600 | — | — |
| 2010-01-26 | $7.56 | $8.53 | 54,700 | — | — |
| 2010-01-25 | $7.77 | $8.77 | 61,600 | — | — |
| 2010-01-22 | $7.95 | $8.97 | 126,500 | — | — |
| 2010-01-21 | $7.96 | $8.98 | 76,000 | — | — |
| 2010-01-20 | $8.24 | $9.30 | 80,600 | — | — |
| 2010-01-19 | $8.20 | $9.25 | 92,800 | — | — |
| 2010-01-15 | $8.35 | $9.42 | 99,900 | — | — |
| 2010-01-14 | $8.68 | $9.79 | 77,400 | — | — |
| 2010-01-13 | $8.27 | $9.33 | 44,300 | — | — |
| 2010-01-12 | $8.17 | $9.22 | 95,900 | — | — |
| 2010-01-11 | $8.08 | $9.12 | 56,100 | — | — |
| 2010-01-08 | $8.09 | $9.13 | 85,400 | — | — |
| 2010-01-07 | $8.01 | $9.04 | 115,000 | — | — |
| 2010-01-06 | $7.79 | $8.79 | 123,500 | — | — |
| 2010-01-05 | $7.92 | $8.94 | 45,100 | — | — |
| 2010-01-04 | $8.19 | $9.24 | 80,700 | — | — |