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
- 1995-04-27 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 | $6.24 | $6.24 | 395,000 | — | — |
| 2010-12-30 | $6.08 | $6.08 | 639,600 | — | — |
| 2010-12-29 | $5.99 | $5.99 | 259,700 | — | — |
| 2010-12-28 | $5.97 | $5.97 | 273,600 | — | — |
| 2010-12-27 | $6.03 | $6.03 | 203,900 | — | — |
| 2010-12-23 | $6.01 | $6.01 | 138,700 | — | — |
| 2010-12-22 | $6.08 | $6.08 | 132,500 | — | — |
| 2010-12-21 | $6.29 | $6.29 | 277,700 | — | — |
| 2010-12-20 | $6.21 | $6.21 | 622,400 | — | — |
| 2010-12-17 | $6.13 | $6.13 | 901,000 | — | — |
| 2010-12-16 | $6.12 | $6.12 | 278,000 | — | — |
| 2010-12-15 | $6.39 | $6.39 | 540,800 | — | — |
| 2010-12-14 | $6.40 | $6.40 | 253,800 | — | — |
| 2010-12-13 | $6.42 | $6.42 | 297,100 | — | — |
| 2010-12-10 | $6.46 | $6.46 | 136,800 | — | — |
| 2010-12-09 | $6.41 | $6.41 | 226,000 | — | — |
| 2010-12-08 | $6.39 | $6.39 | 362,200 | — | — |
| 2010-12-07 | $6.33 | $6.33 | 185,500 | — | — |
| 2010-12-06 | $6.28 | $6.28 | 224,900 | — | — |
| 2010-12-03 | $6.27 | $6.27 | 234,200 | — | — |
| 2010-12-02 | $6.25 | $6.25 | 417,100 | — | — |
| 2010-12-01 | $6.10 | $6.10 | 188,500 | — | — |
| 2010-11-30 | $6.02 | $6.02 | 250,600 | — | — |
| 2010-11-29 | $6.17 | $6.17 | 131,700 | — | — |
| 2010-11-26 | $6.21 | $6.21 | 41,600 | — | — |
| 2010-11-24 | $6.26 | $6.26 | 169,600 | — | — |
| 2010-11-23 | $6.21 | $6.21 | 219,600 | — | — |
| 2010-11-22 | $6.27 | $6.27 | 268,800 | — | — |
| 2010-11-19 | $6.33 | $6.33 | 294,800 | — | — |
| 2010-11-18 | $6.40 | $6.40 | 306,000 | — | — |
| 2010-11-17 | $6.32 | $6.32 | 263,500 | — | — |
| 2010-11-16 | $6.40 | $6.40 | 498,200 | — | — |
| 2010-11-15 | $6.47 | $6.47 | 518,500 | — | — |
| 2010-11-12 | $6.25 | $6.25 | 162,600 | — | — |
| 2010-11-11 | $6.36 | $6.36 | 112,100 | — | — |
| 2010-11-10 | $6.40 | $6.40 | 330,600 | — | — |
| 2010-11-09 | $6.30 | $6.30 | 455,400 | — | — |
| 2010-11-08 | $6.35 | $6.35 | 352,900 | — | — |
| 2010-11-05 | $6.34 | $6.34 | 392,100 | — | — |
| 2010-11-04 | $6.25 | $6.25 | 613,000 | — | — |
| 2010-11-03 | $6.08 | $6.08 | 321,300 | — | — |
| 2010-11-02 | $6.25 | $6.25 | 852,100 | — | — |
| 2010-11-01 | $6.11 | $6.11 | 551,000 | — | — |
| 2010-10-29 | $5.92 | $5.92 | 764,600 | — | — |
| 2010-10-28 | $5.78 | $5.78 | 1,226,700 | — | — |
| 2010-10-27 | $5.27 | $5.27 | 663,300 | — | — |
| 2010-10-26 | $5.36 | $5.36 | 928,400 | — | — |
| 2010-10-25 | $5.37 | $5.37 | 506,600 | — | — |
| 2010-10-22 | $5.65 | $5.65 | 307,600 | — | — |
| 2010-10-21 | $5.77 | $5.77 | 747,000 | — | — |
| 2010-10-20 | $5.92 | $5.92 | 121,000 | — | — |
| 2010-10-19 | $5.88 | $5.88 | 329,100 | — | — |
| 2010-10-18 | $6.00 | $6.00 | 315,000 | — | — |
| 2010-10-15 | $5.95 | $5.95 | 246,200 | — | — |
| 2010-10-14 | $5.94 | $5.94 | 171,100 | — | — |
| 2010-10-13 | $6.01 | $6.01 | 404,800 | — | — |
| 2010-10-12 | $5.98 | $5.98 | 198,800 | — | — |
| 2010-10-11 | $6.10 | $6.10 | 700,100 | — | — |
| 2010-10-08 | $6.10 | $6.10 | 186,500 | — | — |
| 2010-10-07 | $6.09 | $6.09 | 192,000 | — | — |
| 2010-10-06 | $6.11 | $6.11 | 364,700 | — | — |
| 2010-10-05 | $5.96 | $5.96 | 239,800 | — | — |
| 2010-10-04 | $5.84 | $5.84 | 1,550,800 | — | — |
| 2010-10-01 | $6.00 | $6.00 | 461,400 | — | — |
| 2010-09-30 | $5.93 | $5.93 | 746,300 | — | — |
| 2010-09-29 | $5.92 | $5.92 | 610,200 | — | — |
| 2010-09-28 | $5.89 | $5.89 | 2,088,700 | — | — |
| 2010-09-27 | $5.79 | $5.79 | 531,900 | — | — |
| 2010-09-24 | $5.80 | $5.80 | 1,111,200 | — | — |
| 2010-09-23 | $5.58 | $5.58 | 978,900 | — | — |
| 2010-09-22 | $5.41 | $5.41 | 12,368,900 | — | — |
| 2010-09-21 | $5.49 | $5.49 | 1,186,500 | — | — |
| 2010-09-20 | $6.09 | $6.09 | 285,000 | — | — |
| 2010-09-17 | $6.16 | $6.16 | 189,300 | — | — |
| 2010-09-16 | $6.14 | $6.14 | 70,000 | — | — |
| 2010-09-15 | $6.35 | $6.35 | 169,600 | — | — |
| 2010-09-14 | $6.05 | $6.05 | 85,100 | — | — |
| 2010-09-13 | $6.08 | $6.08 | 137,100 | — | — |
| 2010-09-10 | $5.89 | $5.89 | 95,600 | — | — |
| 2010-09-09 | $5.93 | $5.93 | 67,500 | — | — |
| 2010-09-08 | $5.99 | $5.99 | 96,300 | — | — |
| 2010-09-07 | $5.87 | $5.87 | 99,600 | — | — |
| 2010-09-03 | $6.04 | $6.04 | 187,200 | — | — |
| 2010-09-02 | $5.90 | $5.90 | 178,200 | — | — |
| 2010-09-01 | $6.04 | $6.04 | 143,100 | — | — |
| 2010-08-31 | $5.93 | $5.93 | 143,700 | — | — |
| 2010-08-30 | $6.01 | $6.01 | 145,800 | — | — |
| 2010-08-27 | $6.10 | $6.10 | 121,000 | — | — |
| 2010-08-26 | $6.01 | $6.01 | 367,300 | — | — |
| 2010-08-25 | $5.80 | $5.80 | 203,800 | — | — |
| 2010-08-24 | $5.42 | $5.42 | 229,400 | — | — |
| 2010-08-23 | $5.70 | $5.70 | 190,800 | — | — |
| 2010-08-20 | $5.73 | $5.73 | 257,300 | — | — |
| 2010-08-19 | $5.72 | $5.72 | 166,600 | — | — |
| 2010-08-18 | $5.87 | $5.87 | 185,600 | — | — |
| 2010-08-17 | $5.96 | $5.96 | 197,400 | — | — |
| 2010-08-16 | $5.81 | $5.81 | 147,100 | — | — |
| 2010-08-13 | $5.69 | $5.69 | 297,700 | — | — |
| 2010-08-12 | $5.69 | $5.69 | 230,100 | — | — |
| 2010-08-11 | $5.78 | $5.78 | 251,400 | — | — |
| 2010-08-10 | $6.04 | $6.04 | 150,800 | — | — |
| 2010-08-09 | $6.23 | $6.23 | 145,900 | — | — |
| 2010-08-06 | $6.18 | $6.18 | 151,100 | — | — |
| 2010-08-05 | $6.36 | $6.36 | 63,900 | — | — |
| 2010-08-04 | $6.40 | $6.40 | 118,600 | — | — |
| 2010-08-03 | $6.49 | $6.49 | 132,400 | — | — |
| 2010-08-02 | $6.49 | $6.49 | 245,000 | — | — |
| 2010-07-30 | $6.59 | $6.59 | 342,600 | — | — |
| 2010-07-29 | $6.52 | $6.52 | 203,700 | — | — |
| 2010-07-28 | $6.72 | $6.72 | 167,400 | — | — |
| 2010-07-27 | $6.63 | $6.63 | 326,900 | — | — |
| 2010-07-26 | $6.35 | $6.35 | 346,900 | — | — |
| 2010-07-23 | $6.52 | $6.52 | 241,000 | — | — |
| 2010-07-22 | $6.44 | $6.44 | 236,400 | — | — |
| 2010-07-21 | $6.21 | $6.21 | 138,400 | — | — |
| 2010-07-20 | $6.35 | $6.35 | 130,000 | — | — |
| 2010-07-19 | $6.27 | $6.27 | 180,400 | — | — |
| 2010-07-16 | $6.17 | $6.17 | 244,800 | — | — |
| 2010-07-15 | $6.41 | $6.41 | 192,600 | — | — |
| 2010-07-14 | $6.49 | $6.49 | 191,500 | — | — |
| 2010-07-13 | $6.68 | $6.68 | 166,600 | — | — |
| 2010-07-12 | $6.49 | $6.49 | 145,700 | — | — |
| 2010-07-09 | $6.52 | $6.52 | 182,500 | — | — |
| 2010-07-08 | $6.49 | $6.49 | 108,800 | — | — |
| 2010-07-07 | $6.35 | $6.35 | 199,900 | — | — |
| 2010-07-06 | $6.20 | $6.20 | 180,600 | — | — |
| 2010-07-02 | $6.18 | $6.18 | 156,100 | — | — |
| 2010-07-01 | $6.23 | $6.23 | 1,817,100 | — | — |
| 2010-06-30 | $6.36 | $6.36 | 164,100 | — | — |
| 2010-06-29 | $6.43 | $6.43 | 155,900 | — | — |
| 2010-06-28 | $6.60 | $6.60 | 106,400 | — | — |
| 2010-06-25 | $6.79 | $6.79 | 857,200 | — | — |
| 2010-06-24 | $6.55 | $6.55 | 82,700 | — | — |
| 2010-06-23 | $6.55 | $6.55 | 40,700 | — | — |
| 2010-06-22 | $6.53 | $6.53 | 74,200 | — | — |
| 2010-06-21 | $6.66 | $6.66 | 81,400 | — | — |
| 2010-06-18 | $6.72 | $6.72 | 178,800 | — | — |
| 2010-06-17 | $6.72 | $6.72 | 75,600 | — | — |
| 2010-06-16 | $6.73 | $6.73 | 79,100 | — | — |
| 2010-06-15 | $6.82 | $6.82 | 213,200 | — | — |
| 2010-06-14 | $6.57 | $6.57 | 137,900 | — | — |
| 2010-06-11 | $6.78 | $6.78 | 81,900 | — | — |
| 2010-06-10 | $6.72 | $6.72 | 148,000 | — | — |
| 2010-06-09 | $6.54 | $6.54 | 180,600 | — | — |
| 2010-06-08 | $6.57 | $6.57 | 256,500 | — | — |
| 2010-06-07 | $6.47 | $6.47 | 229,400 | — | — |
| 2010-06-04 | $6.53 | $6.53 | 211,200 | — | — |
| 2010-06-03 | $6.86 | $6.86 | 176,100 | — | — |
| 2010-06-02 | $6.58 | $6.58 | 219,200 | — | — |
| 2010-06-01 | $6.51 | $6.51 | 199,700 | — | — |
| 2010-05-28 | $6.60 | $6.60 | 70,100 | — | — |
| 2010-05-27 | $6.66 | $6.66 | 83,400 | — | — |
| 2010-05-26 | $6.56 | $6.56 | 170,700 | — | — |
| 2010-05-25 | $6.44 | $6.44 | 122,800 | — | — |
| 2010-05-24 | $6.44 | $6.44 | 145,600 | — | — |
| 2010-05-21 | $6.45 | $6.45 | 233,800 | — | — |
| 2010-05-20 | $6.46 | $6.46 | 206,800 | — | — |
| 2010-05-19 | $6.67 | $6.67 | 186,800 | — | — |
| 2010-05-18 | $6.67 | $6.67 | 286,100 | — | — |
| 2010-05-17 | $6.84 | $6.84 | 327,200 | — | — |
| 2010-05-14 | $6.72 | $6.72 | 196,300 | — | — |
| 2010-05-13 | $6.75 | $6.75 | 193,900 | — | — |
| 2010-05-12 | $6.72 | $6.72 | 674,100 | — | — |
| 2010-05-11 | $6.60 | $6.60 | 223,100 | — | — |
| 2010-05-10 | $6.56 | $6.56 | 232,900 | — | — |
| 2010-05-07 | $6.41 | $6.41 | 382,000 | — | — |
| 2010-05-06 | $6.55 | $6.55 | 294,500 | — | — |
| 2010-05-05 | $6.65 | $6.65 | 894,200 | — | — |
| 2010-05-04 | $7.14 | $7.14 | 195,500 | — | — |
| 2010-05-03 | $7.26 | $7.26 | 426,200 | — | — |
| 2010-04-30 | $7.01 | $7.01 | 158,100 | — | — |
| 2010-04-29 | $7.15 | $7.15 | 118,700 | — | — |
| 2010-04-28 | $7.12 | $7.12 | 72,900 | — | — |
| 2010-04-27 | $7.11 | $7.11 | 191,600 | — | — |
| 2010-04-26 | $7.09 | $7.09 | 84,700 | — | — |
| 2010-04-23 | $7.03 | $7.03 | 79,500 | — | — |
| 2010-04-22 | $7.03 | $7.03 | 124,500 | — | — |
| 2010-04-21 | $6.94 | $6.94 | 71,500 | — | — |
| 2010-04-20 | $6.85 | $6.85 | 57,000 | — | — |
| 2010-04-19 | $6.80 | $6.80 | 78,200 | — | — |
| 2010-04-16 | $6.83 | $6.83 | 135,200 | — | — |
| 2010-04-15 | $6.75 | $6.75 | 109,300 | — | — |
| 2010-04-14 | $6.67 | $6.67 | 98,700 | — | — |
| 2010-04-13 | $6.59 | $6.59 | 107,600 | — | — |
| 2010-04-12 | $6.60 | $6.60 | 94,400 | — | — |
| 2010-04-09 | $6.61 | $6.61 | 127,200 | — | — |
| 2010-04-08 | $6.61 | $6.61 | 58,900 | — | — |
| 2010-04-07 | $6.66 | $6.66 | 189,200 | — | — |
| 2010-04-06 | $6.63 | $6.63 | 119,200 | — | — |
| 2010-04-05 | $6.71 | $6.71 | 59,200 | — | — |
| 2010-04-01 | $6.59 | $6.59 | 265,000 | — | — |
| 2010-03-31 | $6.57 | $6.57 | 98,100 | — | — |
| 2010-03-30 | $6.63 | $6.63 | 47,100 | — | — |
| 2010-03-29 | $6.59 | $6.59 | 86,400 | — | — |
| 2010-03-26 | $6.57 | $6.57 | 110,900 | — | — |
| 2010-03-25 | $6.51 | $6.51 | 352,700 | — | — |
| 2010-03-24 | $6.48 | $6.48 | 139,600 | — | — |
| 2010-03-23 | $6.55 | $6.55 | 127,700 | — | — |
| 2010-03-22 | $6.65 | $6.65 | 92,900 | — | — |
| 2010-03-19 | $6.59 | $6.59 | 227,400 | — | — |
| 2010-03-18 | $6.51 | $6.51 | 71,500 | — | — |
| 2010-03-17 | $6.53 | $6.53 | 68,900 | — | — |
| 2010-03-16 | $6.55 | $6.55 | 80,500 | — | — |
| 2010-03-15 | $6.64 | $6.64 | 67,200 | — | — |
| 2010-03-12 | $6.59 | $6.59 | 89,300 | — | — |
| 2010-03-11 | $6.51 | $6.51 | 78,100 | — | — |
| 2010-03-10 | $6.42 | $6.42 | 315,200 | — | — |
| 2010-03-09 | $6.39 | $6.39 | 73,300 | — | — |
| 2010-03-08 | $6.40 | $6.40 | 108,500 | — | — |
| 2010-03-05 | $6.39 | $6.39 | 168,000 | — | — |
| 2010-03-04 | $6.27 | $6.27 | 67,800 | — | — |
| 2010-03-03 | $6.26 | $6.26 | 185,400 | — | — |
| 2010-03-02 | $6.35 | $6.35 | 93,700 | — | — |
| 2010-03-01 | $6.38 | $6.38 | 158,000 | — | — |
| 2010-02-26 | $6.23 | $6.23 | 133,300 | — | — |
| 2010-02-25 | $6.28 | $6.28 | 128,500 | — | — |
| 2010-02-24 | $6.22 | $6.22 | 190,100 | — | — |
| 2010-02-23 | $6.23 | $6.23 | 461,800 | — | — |
| 2010-02-22 | $6.43 | $6.43 | 469,600 | — | — |
| 2010-02-19 | $6.52 | $6.52 | 199,400 | — | — |
| 2010-02-18 | $6.39 | $6.39 | 183,500 | — | — |
| 2010-02-17 | $6.27 | $6.27 | 233,200 | — | — |
| 2010-02-16 | $6.19 | $6.19 | 909,100 | — | — |
| 2010-02-12 | $6.89 | $6.89 | 94,000 | — | — |
| 2010-02-11 | $6.95 | $6.95 | 83,800 | — | — |
| 2010-02-10 | $6.84 | $6.84 | 96,500 | — | — |
| 2010-02-09 | $6.97 | $6.97 | 188,100 | — | — |
| 2010-02-08 | $6.94 | $6.94 | 74,400 | — | — |
| 2010-02-05 | $7.03 | $7.03 | 72,700 | — | — |
| 2010-02-04 | $7.03 | $7.03 | 208,500 | — | — |
| 2010-02-03 | $7.11 | $7.11 | 83,500 | — | — |
| 2010-02-02 | $7.18 | $7.18 | 139,900 | — | — |
| 2010-02-01 | $7.22 | $7.22 | 133,900 | — | — |
| 2010-01-29 | $7.25 | $7.25 | 105,300 | — | — |
| 2010-01-28 | $7.29 | $7.29 | 133,200 | — | — |
| 2010-01-27 | $7.38 | $7.38 | 92,600 | — | — |
| 2010-01-26 | $7.31 | $7.31 | 81,500 | — | — |
| 2010-01-25 | $7.49 | $7.49 | 161,100 | — | — |
| 2010-01-22 | $7.50 | $7.50 | 168,800 | — | — |
| 2010-01-21 | $7.49 | $7.49 | 375,200 | — | — |
| 2010-01-20 | $7.49 | $7.49 | 244,900 | — | — |
| 2010-01-19 | $7.55 | $7.55 | 115,600 | — | — |
| 2010-01-15 | $7.52 | $7.52 | 173,700 | — | — |
| 2010-01-14 | $7.52 | $7.52 | 86,800 | — | — |
| 2010-01-13 | $7.52 | $7.52 | 116,000 | — | — |
| 2010-01-12 | $7.50 | $7.50 | 80,500 | — | — |
| 2010-01-11 | $7.52 | $7.52 | 117,300 | — | — |
| 2010-01-08 | $7.52 | $7.52 | 99,200 | — | — |
| 2010-01-07 | $7.50 | $7.50 | 216,800 | — | — |
| 2010-01-06 | $7.40 | $7.40 | 247,700 | — | — |
| 2010-01-05 | $7.55 | $7.55 | 190,700 | — | — |
| 2010-01-04 | $7.62 | $7.62 | 547,600 | — | — |