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
- 1973-05-03 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 | $7.16 | $25.11 | 4,100 | — | — |
| 2010-12-30 | $7.15 | $25.07 | 3,000 | — | — |
| 2010-12-29 | $7.17 | $25.14 | 4,100 | — | — |
| 2010-12-28 | $7.15 | $25.07 | 9,400 | — | — |
| 2010-12-27 | $7.15 | $25.07 | 4,700 | — | — |
| 2010-12-23 | $7.18 | $25.18 | 6,700 | — | — |
| 2010-12-22 | $7.16 | $25.11 | 21,200 | — | — |
| 2010-12-21 | $7.11 | $24.93 | 8,900 | — | — |
| 2010-12-20 | $7.05 | $24.72 | 9,300 | — | — |
| 2010-12-17 | $7.38 | $25.88 | 26,100 | — | — |
| 2010-12-16 | $7.29 | $25.56 | 21,300 | — | — |
| 2010-12-15 | $7.10 | $24.90 | 13,700 | — | — |
| 2010-12-14 | $7.00 | $24.55 | 29,500 | — | — |
| 2010-12-13 | $6.73 | $23.60 | 4,400 | — | — |
| 2010-12-10 | $6.82 | $23.91 | 5,200 | — | — |
| 2010-12-09 | $7.00 | $24.55 | 38,600 | — | — |
| 2010-12-08 | $6.60 | $23.14 | 7,200 | — | — |
| 2010-12-07 | $6.62 | $23.21 | 19,900 | — | — |
| 2010-12-06 | $6.61 | $23.18 | 5,600 | — | — |
| 2010-12-03 | $6.62 | $23.21 | 17,400 | — | — |
| 2010-12-02 | $6.61 | $23.18 | 12,600 | — | — |
| 2010-12-01 | $6.75 | $23.67 | 10,100 | — | — |
| 2010-11-30 | $6.63 | $23.25 | 2,900 | — | — |
| 2010-11-29 | $6.70 | $23.49 | 7,400 | — | — |
| 2010-11-26 | $6.60 | $23.14 | 800 | — | — |
| 2010-11-24 | $6.61 | $23.18 | 33,200 | — | — |
| 2010-11-23 | $6.65 | $23.32 | 12,300 | — | — |
| 2010-11-22 | $6.60 | $23.14 | 3,000 | — | — |
| 2010-11-19 | $6.70 | $23.49 | 3,100 | — | — |
| 2010-11-18 | $6.70 | $23.49 | 10,600 | — | — |
| 2010-11-17 | $6.70 | $23.49 | 3,900 | — | — |
| 2010-11-16 | $6.70 | $23.49 | 12,900 | — | — |
| 2010-11-15 | $6.76 | $23.70 | 14,300 | — | — |
| 2010-11-12 | $6.69 | $23.46 | 6,400 | — | — |
| 2010-11-11 | $6.71 | $23.53 | 7,200 | — | — |
| 2010-11-10 | $6.70 | $23.49 | 20,000 | — | — |
| 2010-11-09 | $6.68 | $23.42 | 16,700 | — | — |
| 2010-11-08 | $6.61 | $23.18 | 23,000 | — | — |
| 2010-11-05 | $6.61 | $23.18 | 38,400 | — | — |
| 2010-11-04 | $6.83 | $23.95 | 7,300 | — | — |
| 2010-11-03 | $6.87 | $24.09 | 48,100 | — | — |
| 2010-11-02 | $6.83 | $23.95 | 28,300 | — | — |
| 2010-11-01 | $6.84 | $23.98 | 34,800 | — | — |
| 2010-10-29 | $6.67 | $23.39 | 18,700 | — | — |
| 2010-10-28 | $6.58 | $23.07 | 17,300 | — | — |
| 2010-10-27 | $6.47 | $22.69 | 22,200 | — | — |
| 2010-10-26 | $6.58 | $23.07 | 8,500 | — | — |
| 2010-10-25 | $6.48 | $22.72 | 18,200 | — | — |
| 2010-10-22 | $6.51 | $22.83 | 65,500 | — | — |
| 2010-10-21 | $6.41 | $22.48 | 41,400 | — | — |
| 2010-10-20 | $6.49 | $22.76 | 10,700 | — | — |
| 2010-10-19 | $6.44 | $22.58 | 36,300 | — | — |
| 2010-10-18 | $6.43 | $22.55 | 6,700 | — | — |
| 2010-10-15 | $6.40 | $22.44 | 91,600 | — | — |
| 2010-10-14 | $6.40 | $22.44 | 72,500 | — | — |
| 2010-10-13 | $6.41 | $22.48 | 13,600 | — | — |
| 2010-10-12 | $6.41 | $22.48 | 10,500 | — | — |
| 2010-10-11 | $6.45 | $22.62 | 13,900 | — | — |
| 2010-10-08 | $6.45 | $22.62 | 4,500 | — | — |
| 2010-10-07 | $6.40 | $22.44 | 26,300 | — | — |
| 2010-10-06 | $6.38 | $22.37 | 43,000 | — | — |
| 2010-10-05 | $6.30 | $22.09 | 14,300 | — | — |
| 2010-10-04 | $6.30 | $22.09 | 14,000 | — | — |
| 2010-10-01 | $6.38 | $22.37 | 27,400 | — | — |
| 2010-09-30 | $6.39 | $22.41 | 25,300 | — | — |
| 2010-09-29 | $6.32 | $22.16 | 18,500 | — | — |
| 2010-09-28 | $6.32 | $22.16 | 26,800 | — | — |
| 2010-09-27 | $6.28 | $22.02 | 12,500 | — | — |
| 2010-09-24 | $6.28 | $22.02 | 21,800 | — | — |
| 2010-09-23 | $6.29 | $22.06 | 48,000 | — | — |
| 2010-09-22 | $6.30 | $22.09 | 173,500 | — | — |
| 2010-09-21 | $5.15 | $18.06 | 8,900 | — | — |
| 2010-09-20 | $5.16 | $18.09 | 31,300 | — | — |
| 2010-09-17 | $5.20 | $18.23 | 48,900 | — | — |
| 2010-09-16 | $5.17 | $18.13 | 19,800 | — | — |
| 2010-09-15 | $5.05 | $17.71 | 9,600 | — | — |
| 2010-09-14 | $5.03 | $17.64 | 13,300 | — | — |
| 2010-09-13 | $5.06 | $17.74 | 19,800 | — | — |
| 2010-09-10 | $5.05 | $17.71 | 9,000 | — | — |
| 2010-09-09 | $5.10 | $17.88 | 8,900 | — | — |
| 2010-09-08 | $5.17 | $18.13 | 18,000 | — | — |
| 2010-09-07 | $5.24 | $18.37 | 2,300 | — | — |
| 2010-09-03 | $5.18 | $18.16 | 4,900 | — | — |
| 2010-09-02 | $5.20 | $18.23 | 9,600 | — | — |
| 2010-09-01 | $5.27 | $18.48 | 22,900 | — | — |
| 2010-08-31 | $5.26 | $18.44 | 7,200 | — | — |
| 2010-08-30 | $5.31 | $18.62 | 4,000 | — | — |
| 2010-08-27 | $5.41 | $18.97 | 19,800 | — | — |
| 2010-08-26 | $5.24 | $18.37 | 3,400 | — | — |
| 2010-08-25 | $5.06 | $17.74 | 15,400 | — | — |
| 2010-08-24 | $4.89 | $17.15 | 18,200 | — | — |
| 2010-08-23 | $5.01 | $17.57 | 11,700 | — | — |
| 2010-08-20 | $5.03 | $17.64 | 18,200 | — | — |
| 2010-08-19 | $5.22 | $18.30 | 14,300 | — | — |
| 2010-08-18 | $5.47 | $19.18 | 40,900 | — | — |
| 2010-08-17 | $5.15 | $18.06 | 14,500 | — | — |
| 2010-08-16 | $4.97 | $17.43 | 3,700 | — | — |
| 2010-08-13 | $4.98 | $17.46 | 5,400 | — | — |
| 2010-08-12 | $5.01 | $17.57 | 12,900 | — | — |
| 2010-08-11 | $4.99 | $17.50 | 23,900 | — | — |
| 2010-08-10 | $5.11 | $17.92 | 11,800 | — | — |
| 2010-08-09 | $5.18 | $18.16 | 500 | — | — |
| 2010-08-06 | $5.20 | $18.23 | 38,800 | — | — |
| 2010-08-05 | $5.25 | $18.41 | 27,000 | — | — |
| 2010-08-04 | $5.38 | $18.86 | 9,100 | — | — |
| 2010-08-03 | $5.36 | $18.79 | 10,600 | — | — |
| 2010-08-02 | $5.37 | $18.83 | 1,600 | — | — |
| 2010-07-30 | $5.38 | $18.86 | 6,100 | — | — |
| 2010-07-29 | $5.44 | $19.08 | 12,500 | — | — |
| 2010-07-28 | $5.44 | $19.08 | 6,500 | — | — |
| 2010-07-27 | $5.36 | $18.79 | 7,900 | — | — |
| 2010-07-26 | $5.36 | $18.79 | 21,800 | — | — |
| 2010-07-23 | $5.45 | $19.11 | 4,600 | — | — |
| 2010-07-22 | $5.35 | $18.76 | 16,900 | — | — |
| 2010-07-21 | $5.37 | $18.83 | 27,800 | — | — |
| 2010-07-20 | $5.32 | $18.65 | 26,200 | — | — |
| 2010-07-19 | $5.03 | $17.64 | 37,100 | — | — |
| 2010-07-16 | $4.96 | $17.39 | 24,600 | — | — |
| 2010-07-15 | $5.25 | $18.41 | 29,700 | — | — |
| 2010-07-14 | $5.28 | $18.51 | 8,300 | — | — |
| 2010-07-13 | $5.26 | $18.44 | 7,600 | — | — |
| 2010-07-12 | $5.42 | $19.00 | 22,300 | — | — |
| 2010-07-09 | $5.51 | $19.32 | 8,400 | — | — |
| 2010-07-08 | $5.57 | $19.53 | 3,400 | — | — |
| 2010-07-07 | $5.65 | $19.81 | 11,000 | — | — |
| 2010-07-06 | $5.35 | $18.76 | 15,300 | — | — |
| 2010-07-02 | $5.75 | $20.16 | 2,700 | — | — |
| 2010-07-01 | $6.02 | $21.11 | 30,600 | — | — |
| 2010-06-30 | $5.90 | $20.69 | 23,300 | — | — |
| 2010-06-29 | $5.73 | $20.09 | 11,800 | — | — |
| 2010-06-28 | $5.96 | $20.90 | 4,600 | — | — |
| 2010-06-25 | $6.10 | $21.39 | 33,500 | — | — |
| 2010-06-24 | $5.79 | $20.30 | 24,800 | — | — |
| 2010-06-23 | $5.72 | $20.06 | 11,800 | — | — |
| 2010-06-22 | $5.79 | $20.30 | 7,000 | — | — |
| 2010-06-21 | $5.84 | $20.48 | 13,900 | — | — |
| 2010-06-18 | $5.89 | $20.65 | 18,700 | — | — |
| 2010-06-17 | $5.74 | $20.13 | 18,700 | — | — |
| 2010-06-16 | $5.52 | $19.36 | 24,100 | — | — |
| 2010-06-15 | $5.31 | $18.62 | 25,300 | — | — |
| 2010-06-14 | $5.31 | $18.62 | 18,300 | — | — |
| 2010-06-11 | $5.26 | $18.44 | 24,500 | — | — |
| 2010-06-10 | $5.34 | $18.72 | 27,600 | — | — |
| 2010-06-09 | $5.35 | $18.76 | 30,600 | — | — |
| 2010-06-08 | $5.29 | $18.55 | 47,600 | — | — |
| 2010-06-07 | $5.57 | $19.53 | 5,000 | — | — |
| 2010-06-04 | $5.80 | $20.34 | 27,600 | — | — |
| 2010-06-03 | $5.84 | $20.48 | 27,300 | — | — |
| 2010-06-02 | $5.76 | $20.20 | 12,700 | — | — |
| 2010-06-01 | $5.79 | $20.30 | 28,300 | — | — |
| 2010-05-28 | $6.07 | $21.28 | 16,500 | — | — |
| 2010-05-27 | $6.03 | $21.14 | 33,800 | — | — |
| 2010-05-26 | $5.88 | $20.62 | 54,800 | — | — |
| 2010-05-25 | $6.21 | $21.78 | 54,000 | — | — |
| 2010-05-24 | $6.45 | $22.62 | 24,800 | — | — |
| 2010-05-21 | $6.20 | $21.74 | 35,500 | — | — |
| 2010-05-20 | $5.76 | $20.20 | 25,700 | — | — |
| 2010-05-19 | $6.02 | $21.11 | 49,200 | — | — |
| 2010-05-18 | $6.36 | $22.30 | 14,000 | — | — |
| 2010-05-17 | $6.39 | $22.41 | 19,900 | — | — |
| 2010-05-14 | $6.62 | $23.21 | 31,400 | — | — |
| 2010-05-13 | $6.43 | $22.55 | 20,300 | — | — |
| 2010-05-12 | $6.74 | $23.63 | 26,900 | — | — |
| 2010-05-11 | $6.70 | $23.49 | 35,400 | — | — |
| 2010-05-10 | $6.50 | $22.79 | 29,200 | — | — |
| 2010-05-07 | $6.60 | $23.14 | 26,800 | — | — |
| 2010-05-06 | $6.48 | $22.72 | 30,400 | — | — |
| 2010-05-05 | $6.60 | $23.14 | 27,700 | — | — |
| 2010-05-04 | $6.64 | $23.28 | 10,000 | — | — |
| 2010-05-03 | $6.68 | $23.42 | 32,000 | — | — |
| 2010-04-30 | $6.55 | $22.97 | 42,900 | — | — |
| 2010-04-29 | $6.78 | $23.77 | 9,000 | — | — |
| 2010-04-28 | $7.10 | $24.90 | 10,400 | — | — |
| 2010-04-27 | $7.08 | $24.83 | 1,600 | — | — |
| 2010-04-26 | $7.13 | $25.00 | 13,300 | — | — |
| 2010-04-23 | $7.12 | $24.97 | 23,500 | — | — |
| 2010-04-22 | $7.21 | $25.28 | 50,900 | — | — |
| 2010-04-21 | $7.23 | $25.35 | 36,100 | — | — |
| 2010-04-20 | $7.24 | $25.39 | 53,100 | — | — |
| 2010-04-19 | $6.84 | $23.98 | 64,500 | — | — |
| 2010-04-16 | $6.57 | $23.04 | 33,200 | — | — |
| 2010-04-15 | $6.68 | $23.42 | 38,800 | — | — |
| 2010-04-14 | $6.68 | $23.42 | 29,700 | — | — |
| 2010-04-13 | $6.70 | $23.49 | 6,300 | — | — |
| 2010-04-12 | $6.65 | $23.32 | 42,400 | — | — |
| 2010-04-09 | $6.61 | $23.18 | 33,600 | — | — |
| 2010-04-08 | $6.61 | $23.18 | 22,400 | — | — |
| 2010-04-07 | $6.50 | $22.79 | 27,700 | — | — |
| 2010-04-06 | $6.61 | $23.18 | 42,400 | — | — |
| 2010-04-05 | $6.61 | $23.18 | 21,700 | — | — |
| 2010-04-01 | $6.65 | $23.32 | 53,000 | — | — |
| 2010-03-31 | $6.61 | $23.18 | 15,400 | — | — |
| 2010-03-30 | $6.55 | $22.97 | 29,700 | — | — |
| 2010-03-29 | $6.63 | $23.25 | 28,800 | — | — |
| 2010-03-26 | $6.65 | $23.32 | 21,300 | — | — |
| 2010-03-25 | $6.54 | $22.93 | 47,300 | — | — |
| 2010-03-24 | $6.54 | $22.93 | 31,600 | — | — |
| 2010-03-23 | $6.69 | $23.46 | 123,300 | — | — |
| 2010-03-22 | $6.50 | $22.79 | 66,200 | — | — |
| 2010-03-19 | $5.60 | $19.64 | 83,700 | — | — |
| 2010-03-18 | $6.37 | $22.34 | 55,400 | — | — |
| 2010-03-17 | $6.38 | $22.37 | 41,400 | — | — |
| 2010-03-16 | $6.24 | $21.88 | 74,300 | — | — |
| 2010-03-15 | $6.08 | $21.32 | 80,300 | — | — |
| 2010-03-12 | $5.60 | $19.64 | 50,500 | — | — |
| 2010-03-11 | $5.48 | $19.22 | 46,700 | — | — |
| 2010-03-10 | $5.89 | $20.65 | 52,200 | — | — |
| 2010-03-09 | $5.66 | $19.85 | 58,400 | — | — |
| 2010-03-08 | $5.56 | $19.50 | 42,100 | — | — |
| 2010-03-05 | $5.67 | $19.88 | 40,600 | — | — |
| 2010-03-04 | $5.35 | $18.76 | 42,000 | — | — |
| 2010-03-03 | $5.21 | $18.27 | 22,100 | — | — |
| 2010-03-02 | $5.16 | $18.09 | 21,700 | — | — |
| 2010-03-01 | $5.21 | $18.27 | 24,800 | — | — |
| 2010-02-26 | $5.03 | $17.64 | 16,100 | — | — |
| 2010-02-25 | $4.99 | $17.50 | 26,100 | — | — |
| 2010-02-24 | $4.98 | $17.46 | 4,400 | — | — |
| 2010-02-23 | $4.92 | $17.25 | 24,500 | — | — |
| 2010-02-22 | $4.97 | $17.43 | 31,300 | — | — |
| 2010-02-19 | $4.92 | $17.25 | 8,100 | — | — |
| 2010-02-18 | $4.85 | $17.01 | 2,800 | — | — |
| 2010-02-17 | $4.85 | $17.01 | 4,700 | — | — |
| 2010-02-16 | $4.77 | $16.73 | 14,800 | — | — |
| 2010-02-12 | $5.27 | $18.48 | 21,100 | — | — |
| 2010-02-11 | $5.10 | $17.88 | 38,900 | — | — |
| 2010-02-10 | $4.75 | $16.66 | 26,900 | — | — |
| 2010-02-09 | $4.62 | $16.20 | 16,300 | — | — |
| 2010-02-08 | $4.68 | $16.41 | 14,300 | — | — |
| 2010-02-05 | $4.54 | $15.92 | 48,600 | — | — |
| 2010-02-04 | $4.61 | $16.16 | 31,000 | — | — |
| 2010-02-03 | $4.52 | $15.85 | 33,700 | — | — |
| 2010-02-02 | $4.62 | $16.20 | 31,400 | — | — |
| 2010-02-01 | $4.40 | $15.43 | 10,400 | — | — |
| 2010-01-29 | $4.44 | $15.57 | 15,900 | — | — |
| 2010-01-28 | $4.46 | $15.64 | 29,700 | — | — |
| 2010-01-27 | $4.63 | $16.23 | 16,100 | — | — |
| 2010-01-26 | $4.65 | $16.30 | 24,800 | — | — |
| 2010-01-25 | $4.59 | $16.09 | 59,200 | — | — |
| 2010-01-22 | $4.65 | $16.30 | 29,800 | — | — |
| 2010-01-21 | $4.61 | $16.16 | 24,400 | — | — |
| 2010-01-20 | $4.78 | $16.76 | 21,000 | — | — |
| 2010-01-19 | $4.91 | $17.22 | 27,700 | — | — |
| 2010-01-15 | $4.80 | $16.83 | 41,800 | — | — |
| 2010-01-14 | $4.84 | $16.97 | 38,900 | — | — |
| 2010-01-13 | $4.96 | $17.39 | 45,800 | — | — |
| 2010-01-12 | $4.87 | $17.08 | 40,800 | — | — |
| 2010-01-11 | $4.93 | $17.29 | 82,300 | — | — |
| 2010-01-08 | $4.91 | $17.22 | 18,200 | — | — |
| 2010-01-07 | $4.90 | $17.18 | 47,200 | — | — |
| 2010-01-06 | $4.89 | $17.15 | 9,800 | — | — |
| 2010-01-05 | $4.92 | $17.25 | 22,100 | — | — |
| 2010-01-04 | $4.95 | $17.36 | 8,900 | — | — |