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
- 1998-05-21 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 | $10.44 | $10.44 | 885,900 | — | — |
| 2010-12-30 | $10.52 | $10.52 | 913,200 | — | — |
| 2010-12-29 | $10.30 | $10.30 | 1,350,000 | — | — |
| 2010-12-28 | $10.08 | $10.08 | 1,808,500 | — | — |
| 2010-12-27 | $9.23 | $9.23 | 320,400 | — | — |
| 2010-12-23 | $9.17 | $9.17 | 754,200 | — | — |
| 2010-12-22 | $8.93 | $8.93 | 313,800 | — | — |
| 2010-12-21 | $8.73 | $8.73 | 222,200 | — | — |
| 2010-12-20 | $8.69 | $8.69 | 342,700 | — | — |
| 2010-12-17 | $8.58 | $8.58 | 455,500 | — | — |
| 2010-12-16 | $8.59 | $8.59 | 277,900 | — | — |
| 2010-12-15 | $8.44 | $8.44 | 334,900 | — | — |
| 2010-12-14 | $8.38 | $8.38 | 654,200 | — | — |
| 2010-12-13 | $8.67 | $8.67 | 468,500 | — | — |
| 2010-12-10 | $8.81 | $8.81 | 336,800 | — | — |
| 2010-12-09 | $8.70 | $8.70 | 479,900 | — | — |
| 2010-12-08 | $8.52 | $8.52 | 782,400 | — | — |
| 2010-12-07 | $8.69 | $8.69 | 829,500 | — | — |
| 2010-12-06 | $8.99 | $8.99 | 890,400 | — | — |
| 2010-12-03 | $9.21 | $9.21 | 1,102,900 | — | — |
| 2010-12-02 | $8.51 | $8.51 | 374,000 | — | — |
| 2010-12-01 | $8.62 | $8.62 | 801,000 | — | — |
| 2010-11-30 | $8.25 | $8.25 | 309,700 | — | — |
| 2010-11-29 | $8.57 | $8.57 | 542,200 | — | — |
| 2010-11-26 | $8.35 | $8.35 | 119,100 | — | — |
| 2010-11-24 | $8.48 | $8.48 | 440,500 | — | — |
| 2010-11-23 | $8.17 | $8.17 | 700,300 | — | — |
| 2010-11-22 | $8.56 | $8.56 | 467,100 | — | — |
| 2010-11-19 | $8.17 | $8.17 | 292,400 | — | — |
| 2010-11-18 | $8.00 | $8.00 | 432,500 | — | — |
| 2010-11-17 | $7.54 | $7.54 | 331,000 | — | — |
| 2010-11-16 | $7.63 | $7.63 | 887,800 | — | — |
| 2010-11-15 | $8.06 | $8.06 | 683,800 | — | — |
| 2010-11-12 | $8.12 | $8.12 | 388,600 | — | — |
| 2010-11-11 | $8.39 | $8.39 | 383,600 | — | — |
| 2010-11-10 | $8.59 | $8.59 | 599,000 | — | — |
| 2010-11-09 | $8.52 | $8.52 | 417,700 | — | — |
| 2010-11-08 | $8.90 | $8.90 | 407,500 | — | — |
| 2010-11-05 | $8.70 | $8.70 | 569,900 | — | — |
| 2010-11-04 | $8.42 | $8.42 | 465,900 | — | — |
| 2010-11-03 | $8.33 | $8.33 | 354,600 | — | — |
| 2010-11-02 | $8.23 | $8.23 | 824,800 | — | — |
| 2010-11-01 | $7.82 | $7.82 | 878,600 | — | — |
| 2010-10-29 | $8.25 | $8.25 | 3,176,800 | — | — |
| 2010-10-28 | $7.04 | $7.04 | 731,900 | — | — |
| 2010-10-27 | $7.07 | $7.07 | 648,100 | — | — |
| 2010-10-26 | $6.61 | $6.61 | 246,100 | — | — |
| 2010-10-25 | $6.65 | $6.65 | 237,700 | — | — |
| 2010-10-22 | $6.54 | $6.54 | 245,100 | — | — |
| 2010-10-21 | $6.46 | $6.46 | 533,800 | — | — |
| 2010-10-20 | $6.66 | $6.66 | 243,100 | — | — |
| 2010-10-19 | $6.59 | $6.59 | 537,800 | — | — |
| 2010-10-18 | $6.86 | $6.86 | 213,100 | — | — |
| 2010-10-15 | $6.89 | $6.89 | 350,500 | — | — |
| 2010-10-14 | $7.00 | $7.00 | 375,200 | — | — |
| 2010-10-13 | $6.91 | $6.91 | 422,000 | — | — |
| 2010-10-12 | $6.99 | $6.99 | 643,300 | — | — |
| 2010-10-11 | $6.66 | $6.66 | 260,300 | — | — |
| 2010-10-08 | $6.58 | $6.58 | 693,000 | — | — |
| 2010-10-07 | $6.76 | $6.76 | 642,200 | — | — |
| 2010-10-06 | $7.04 | $7.04 | 485,100 | — | — |
| 2010-10-05 | $6.85 | $6.85 | 668,000 | — | — |
| 2010-10-04 | $6.47 | $6.47 | 390,200 | — | — |
| 2010-10-01 | $6.73 | $6.73 | 328,300 | — | — |
| 2010-09-30 | $6.62 | $6.62 | 604,700 | — | — |
| 2010-09-29 | $6.89 | $6.89 | 786,100 | — | — |
| 2010-09-28 | $6.82 | $6.82 | 739,400 | — | — |
| 2010-09-27 | $6.71 | $6.71 | 824,600 | — | — |
| 2010-09-24 | $6.42 | $6.42 | 401,000 | — | — |
| 2010-09-23 | $6.18 | $6.18 | 696,200 | — | — |
| 2010-09-22 | $6.25 | $6.25 | 378,300 | — | — |
| 2010-09-21 | $6.25 | $6.25 | 444,000 | — | — |
| 2010-09-20 | $6.21 | $6.21 | 671,400 | — | — |
| 2010-09-17 | $5.73 | $5.73 | 418,600 | — | — |
| 2010-09-16 | $5.86 | $5.86 | 255,000 | — | — |
| 2010-09-15 | $6.01 | $6.01 | 260,900 | — | — |
| 2010-09-14 | $6.11 | $6.11 | 339,000 | — | — |
| 2010-09-13 | $5.95 | $5.95 | 403,800 | — | — |
| 2010-09-10 | $5.74 | $5.74 | 639,400 | — | — |
| 2010-09-09 | $6.00 | $6.00 | 1,711,400 | — | — |
| 2010-09-08 | $5.87 | $5.87 | 465,700 | — | — |
| 2010-09-07 | $5.84 | $5.84 | 309,300 | — | — |
| 2010-09-03 | $5.94 | $5.94 | 439,500 | — | — |
| 2010-09-02 | $5.85 | $5.85 | 239,200 | — | — |
| 2010-09-01 | $5.94 | $5.94 | 629,700 | — | — |
| 2010-08-31 | $5.41 | $5.41 | 458,900 | — | — |
| 2010-08-30 | $5.19 | $5.19 | 311,700 | — | — |
| 2010-08-27 | $5.40 | $5.40 | 467,400 | — | — |
| 2010-08-26 | $5.24 | $5.24 | 403,200 | — | — |
| 2010-08-25 | $5.54 | $5.54 | 515,900 | — | — |
| 2010-08-24 | $5.19 | $5.19 | 411,800 | — | — |
| 2010-08-23 | $5.36 | $5.36 | 257,800 | — | — |
| 2010-08-20 | $5.69 | $5.69 | 327,100 | — | — |
| 2010-08-19 | $5.67 | $5.67 | 351,300 | — | — |
| 2010-08-18 | $5.97 | $5.97 | 547,500 | — | — |
| 2010-08-17 | $5.83 | $5.83 | 376,500 | — | — |
| 2010-08-16 | $5.57 | $5.57 | 305,600 | — | — |
| 2010-08-13 | $5.41 | $5.41 | 357,200 | — | — |
| 2010-08-12 | $5.39 | $5.39 | 748,400 | — | — |
| 2010-08-11 | $5.23 | $5.23 | 930,700 | — | — |
| 2010-08-10 | $5.93 | $5.93 | 606,900 | — | — |
| 2010-08-09 | $6.24 | $6.24 | 613,900 | — | — |
| 2010-08-06 | $5.90 | $5.90 | 271,400 | — | — |
| 2010-08-05 | $5.89 | $5.89 | 323,300 | — | — |
| 2010-08-04 | $5.98 | $5.98 | 574,300 | — | — |
| 2010-08-03 | $5.67 | $5.67 | 515,000 | — | — |
| 2010-08-02 | $5.83 | $5.83 | 857,800 | — | — |
| 2010-07-30 | $5.89 | $5.89 | 1,568,800 | — | — |
| 2010-07-29 | $4.96 | $4.96 | 510,300 | — | — |
| 2010-07-28 | $4.95 | $4.95 | 390,500 | — | — |
| 2010-07-27 | $5.19 | $5.19 | 506,800 | — | — |
| 2010-07-26 | $5.36 | $5.36 | 885,100 | — | — |
| 2010-07-23 | $4.84 | $4.84 | 238,600 | — | — |
| 2010-07-22 | $4.71 | $4.71 | 335,500 | — | — |
| 2010-07-21 | $4.64 | $4.64 | 237,700 | — | — |
| 2010-07-20 | $4.47 | $4.47 | 241,600 | — | — |
| 2010-07-19 | $4.57 | $4.57 | 199,900 | — | — |
| 2010-07-16 | $4.39 | $4.39 | 203,500 | — | — |
| 2010-07-15 | $4.63 | $4.63 | 172,300 | — | — |
| 2010-07-14 | $4.72 | $4.72 | 186,200 | — | — |
| 2010-07-13 | $4.75 | $4.75 | 204,300 | — | — |
| 2010-07-12 | $4.67 | $4.67 | 218,800 | — | — |
| 2010-07-09 | $4.77 | $4.77 | 306,400 | — | — |
| 2010-07-08 | $4.45 | $4.45 | 285,300 | — | — |
| 2010-07-07 | $4.29 | $4.29 | 368,700 | — | — |
| 2010-07-06 | $4.08 | $4.08 | 457,700 | — | — |
| 2010-07-02 | $4.33 | $4.33 | 161,600 | — | — |
| 2010-07-01 | $4.48 | $4.48 | 460,700 | — | — |
| 2010-06-30 | $4.51 | $4.51 | 442,300 | — | — |
| 2010-06-29 | $4.54 | $4.54 | 338,800 | — | — |
| 2010-06-28 | $4.80 | $4.80 | 507,100 | — | — |
| 2010-06-25 | $4.50 | $4.50 | 4,429,600 | — | — |
| 2010-06-24 | $4.43 | $4.43 | 227,400 | — | — |
| 2010-06-23 | $4.61 | $4.61 | 316,300 | — | — |
| 2010-06-22 | $4.75 | $4.75 | 540,900 | — | — |
| 2010-06-21 | $4.87 | $4.87 | 750,400 | — | — |
| 2010-06-18 | $4.86 | $4.86 | 473,800 | — | — |
| 2010-06-17 | $4.54 | $4.54 | 122,400 | — | — |
| 2010-06-16 | $4.64 | $4.64 | 253,300 | — | — |
| 2010-06-15 | $4.68 | $4.68 | 255,300 | — | — |
| 2010-06-14 | $4.51 | $4.51 | 201,600 | — | — |
| 2010-06-11 | $4.35 | $4.35 | 152,100 | — | — |
| 2010-06-10 | $4.25 | $4.25 | 244,400 | — | — |
| 2010-06-09 | $4.05 | $4.05 | 253,000 | — | — |
| 2010-06-08 | $4.19 | $4.19 | 427,800 | — | — |
| 2010-06-07 | $4.27 | $4.27 | 323,600 | — | — |
| 2010-06-04 | $4.43 | $4.43 | 1,040,600 | — | — |
| 2010-06-03 | $4.98 | $4.98 | 702,600 | — | — |
| 2010-06-02 | $4.48 | $4.48 | 173,600 | — | — |
| 2010-06-01 | $4.45 | $4.45 | 313,900 | — | — |
| 2010-05-28 | $4.35 | $4.35 | 299,200 | — | — |
| 2010-05-27 | $4.40 | $4.40 | 377,100 | — | — |
| 2010-05-26 | $4.23 | $4.23 | 384,800 | — | — |
| 2010-05-25 | $4.06 | $4.06 | 632,900 | — | — |
| 2010-05-24 | $4.32 | $4.32 | 385,100 | — | — |
| 2010-05-21 | $4.19 | $4.19 | 541,600 | — | — |
| 2010-05-20 | $4.08 | $4.08 | 334,500 | — | — |
| 2010-05-19 | $4.36 | $4.36 | 587,300 | — | — |
| 2010-05-18 | $4.63 | $4.63 | 425,700 | — | — |
| 2010-05-17 | $4.67 | $4.67 | 256,800 | — | — |
| 2010-05-14 | $4.60 | $4.60 | 253,400 | — | — |
| 2010-05-13 | $4.75 | $4.75 | 495,500 | — | — |
| 2010-05-12 | $4.76 | $4.76 | 553,500 | — | — |
| 2010-05-11 | $4.47 | $4.47 | 703,800 | — | — |
| 2010-05-10 | $4.10 | $4.10 | 443,100 | — | — |
| 2010-05-07 | $3.68 | $3.68 | 562,900 | — | — |
| 2010-05-06 | $3.99 | $3.99 | 372,000 | — | — |
| 2010-05-05 | $4.33 | $4.33 | 361,300 | — | — |
| 2010-05-04 | $4.39 | $4.39 | 426,100 | — | — |
| 2010-05-03 | $4.61 | $4.61 | 500,800 | — | — |
| 2010-04-30 | $4.37 | $4.37 | 532,900 | — | — |
| 2010-04-29 | $4.23 | $4.23 | 1,386,700 | — | — |
| 2010-04-28 | $4.09 | $4.09 | 1,468,700 | — | — |
| 2010-04-27 | $3.71 | $3.71 | 507,400 | — | — |
| 2010-04-26 | $3.85 | $3.85 | 319,800 | — | — |
| 2010-04-23 | $3.70 | $3.70 | 378,200 | — | — |
| 2010-04-22 | $3.49 | $3.49 | 113,900 | — | — |
| 2010-04-21 | $3.35 | $3.35 | 72,200 | — | — |
| 2010-04-20 | $3.32 | $3.32 | 101,600 | — | — |
| 2010-04-19 | $3.30 | $3.30 | 149,400 | — | — |
| 2010-04-16 | $3.30 | $3.30 | 108,300 | — | — |
| 2010-04-15 | $3.37 | $3.37 | 210,100 | — | — |
| 2010-04-14 | $3.37 | $3.37 | 244,700 | — | — |
| 2010-04-13 | $3.28 | $3.28 | 83,500 | — | — |
| 2010-04-12 | $3.32 | $3.32 | 107,000 | — | — |
| 2010-04-09 | $3.39 | $3.39 | 51,400 | — | — |
| 2010-04-08 | $3.31 | $3.31 | 106,700 | — | — |
| 2010-04-07 | $3.33 | $3.33 | 187,200 | — | — |
| 2010-04-06 | $3.34 | $3.34 | 87,300 | — | — |
| 2010-04-05 | $3.34 | $3.34 | 199,300 | — | — |
| 2010-04-01 | $3.23 | $3.23 | 164,300 | — | — |
| 2010-03-31 | $3.19 | $3.19 | 116,200 | — | — |
| 2010-03-30 | $3.24 | $3.24 | 183,200 | — | — |
| 2010-03-29 | $3.12 | $3.12 | 190,900 | — | — |
| 2010-03-26 | $3.13 | $3.13 | 103,800 | — | — |
| 2010-03-25 | $3.17 | $3.17 | 217,500 | — | — |
| 2010-03-24 | $3.21 | $3.21 | 319,400 | — | — |
| 2010-03-23 | $3.33 | $3.33 | 81,000 | — | — |
| 2010-03-22 | $3.24 | $3.24 | 197,100 | — | — |
| 2010-03-19 | $3.25 | $3.25 | 123,000 | — | — |
| 2010-03-18 | $3.32 | $3.32 | 61,400 | — | — |
| 2010-03-17 | $3.36 | $3.36 | 77,400 | — | — |
| 2010-03-16 | $3.26 | $3.26 | 214,200 | — | — |
| 2010-03-15 | $3.24 | $3.24 | 200,100 | — | — |
| 2010-03-12 | $3.43 | $3.43 | 74,900 | — | — |
| 2010-03-11 | $3.43 | $3.43 | 55,600 | — | — |
| 2010-03-10 | $3.47 | $3.47 | 100,100 | — | — |
| 2010-03-09 | $3.48 | $3.48 | 150,400 | — | — |
| 2010-03-08 | $3.53 | $3.53 | 67,900 | — | — |
| 2010-03-05 | $3.40 | $3.40 | 94,100 | — | — |
| 2010-03-04 | $3.39 | $3.39 | 78,600 | — | — |
| 2010-03-03 | $3.41 | $3.41 | 110,400 | — | — |
| 2010-03-02 | $3.45 | $3.45 | 75,200 | — | — |
| 2010-03-01 | $3.45 | $3.45 | 98,600 | — | — |
| 2010-02-26 | $3.50 | $3.50 | 302,600 | — | — |
| 2010-02-25 | $3.40 | $3.40 | 137,600 | — | — |
| 2010-02-24 | $3.38 | $3.38 | 473,600 | — | — |
| 2010-02-23 | $3.39 | $3.39 | 214,300 | — | — |
| 2010-02-22 | $3.42 | $3.42 | 154,800 | — | — |
| 2010-02-19 | $3.40 | $3.40 | 215,800 | — | — |
| 2010-02-18 | $3.24 | $3.24 | 265,800 | — | — |
| 2010-02-17 | $3.03 | $3.03 | 77,200 | — | — |
| 2010-02-16 | $3.07 | $3.07 | 67,000 | — | — |
| 2010-02-12 | $3.00 | $3.00 | 74,000 | — | — |
| 2010-02-11 | $2.95 | $2.95 | 102,900 | — | — |
| 2010-02-10 | $2.88 | $2.88 | 65,900 | — | — |
| 2010-02-09 | $2.90 | $2.90 | 103,600 | — | — |
| 2010-02-08 | $2.80 | $2.80 | 94,800 | — | — |
| 2010-02-05 | $2.80 | $2.80 | 114,700 | — | — |
| 2010-02-04 | $2.84 | $2.84 | 198,500 | — | — |
| 2010-02-03 | $3.07 | $3.07 | 57,700 | — | — |
| 2010-02-02 | $3.07 | $3.07 | 195,300 | — | — |
| 2010-02-01 | $2.91 | $2.91 | 226,600 | — | — |
| 2010-01-29 | $2.90 | $2.90 | 333,900 | — | — |
| 2010-01-28 | $2.96 | $2.96 | 218,400 | — | — |
| 2010-01-27 | $3.08 | $3.08 | 207,400 | — | — |
| 2010-01-26 | $3.12 | $3.12 | 120,800 | — | — |
| 2010-01-25 | $3.11 | $3.11 | 273,600 | — | — |
| 2010-01-22 | $3.25 | $3.25 | 264,900 | — | — |
| 2010-01-21 | $3.40 | $3.40 | 172,000 | — | — |
| 2010-01-20 | $3.48 | $3.48 | 153,800 | — | — |
| 2010-01-19 | $3.55 | $3.55 | 195,000 | — | — |
| 2010-01-15 | $3.60 | $3.60 | 613,200 | — | — |
| 2010-01-14 | $3.56 | $3.56 | 642,900 | — | — |
| 2010-01-13 | $3.44 | $3.44 | 466,800 | — | — |
| 2010-01-12 | $3.24 | $3.24 | 266,600 | — | — |
| 2010-01-11 | $3.39 | $3.39 | 445,300 | — | — |
| 2010-01-08 | $3.13 | $3.13 | 260,700 | — | — |
| 2010-01-07 | $3.10 | $3.10 | 327,300 | — | — |
| 2010-01-06 | $3.21 | $3.21 | 246,500 | — | — |
| 2010-01-05 | $3.36 | $3.36 | 237,200 | — | — |
| 2010-01-04 | $3.39 | $3.39 | 194,000 | — | — |