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
- 1989-07-20 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 | $7.36 | $8.27 | 532,400 | — | — |
| 2010-12-30 | $7.47 | $8.40 | 374,800 | — | — |
| 2010-12-29 | $7.55 | $8.49 | 442,400 | — | — |
| 2010-12-28 | $7.57 | $8.51 | 390,400 | — | — |
| 2010-12-27 | $7.70 | $8.65 | 269,600 | — | — |
| 2010-12-23 | $7.71 | $8.67 | 229,600 | — | — |
| 2010-12-22 | $7.73 | $8.69 | 466,000 | — | — |
| 2010-12-21 | $7.86 | $8.84 | 484,400 | — | — |
| 2010-12-20 | $7.79 | $8.75 | 737,600 | — | — |
| 2010-12-17 | $7.78 | $8.74 | 1,685,200 | — | — |
| 2010-12-16 | $7.81 | $8.78 | 681,600 | — | — |
| 2010-12-15 | $7.72 | $8.67 | 1,030,000 | — | — |
| 2010-12-14 | $7.64 | $8.59 | 1,854,800 | — | — |
| 2010-12-13 | $7.61 | $8.56 | 6,782,000 | — | — |
| 2010-12-10 | $7.26 | $8.16 | 1,094,400 | — | — |
| 2010-12-09 | $7.24 | $8.14 | 574,000 | — | — |
| 2010-12-08 | $7.19 | $8.08 | 587,200 | — | — |
| 2010-12-07 | $7.13 | $8.01 | 854,000 | — | — |
| 2010-12-06 | $7.11 | $7.99 | 674,800 | — | — |
| 2010-12-03 | $7.21 | $8.11 | 572,000 | — | — |
| 2010-12-02 | $7.18 | $8.07 | 591,600 | — | — |
| 2010-12-01 | $7.16 | $8.05 | 1,022,000 | — | — |
| 2010-11-30 | $7.00 | $7.85 | 1,425,600 | — | — |
| 2010-11-29 | $7.25 | $8.12 | 328,800 | — | — |
| 2010-11-26 | $7.27 | $8.15 | 148,400 | — | — |
| 2010-11-24 | $7.31 | $8.20 | 634,400 | — | — |
| 2010-11-23 | $7.24 | $8.11 | 511,600 | — | — |
| 2010-11-22 | $7.31 | $8.19 | 514,400 | — | — |
| 2010-11-19 | $7.24 | $8.12 | 668,400 | — | — |
| 2010-11-18 | $7.24 | $8.11 | 386,000 | — | — |
| 2010-11-17 | $7.16 | $8.02 | 982,400 | — | — |
| 2010-11-16 | $7.01 | $7.86 | 1,446,400 | — | — |
| 2010-11-15 | $7.03 | $7.88 | 511,600 | — | — |
| 2010-11-12 | $7.08 | $7.94 | 471,600 | — | — |
| 2010-11-11 | $7.26 | $8.14 | 642,800 | — | — |
| 2010-11-10 | $7.45 | $8.36 | 1,268,800 | — | — |
| 2010-11-09 | $7.26 | $8.14 | 698,400 | — | — |
| 2010-11-08 | $7.32 | $8.20 | 1,209,200 | — | — |
| 2010-11-05 | $7.40 | $8.29 | 852,000 | — | — |
| 2010-11-04 | $7.29 | $8.17 | 2,263,200 | — | — |
| 2010-11-03 | $7.16 | $8.03 | 2,643,200 | — | — |
| 2010-11-02 | $7.39 | $8.28 | 6,059,600 | — | — |
| 2010-11-01 | $6.67 | $7.48 | 862,800 | — | — |
| 2010-10-29 | $6.68 | $7.48 | 535,200 | — | — |
| 2010-10-28 | $6.62 | $7.43 | 466,400 | — | — |
| 2010-10-27 | $6.70 | $7.51 | 680,800 | — | — |
| 2010-10-26 | $6.80 | $7.62 | 452,400 | — | — |
| 2010-10-25 | $6.76 | $7.58 | 939,200 | — | — |
| 2010-10-22 | $6.79 | $7.61 | 645,600 | — | — |
| 2010-10-21 | $6.67 | $7.48 | 720,400 | — | — |
| 2010-10-20 | $6.82 | $7.65 | 807,600 | — | — |
| 2010-10-19 | $6.65 | $7.45 | 818,000 | — | — |
| 2010-10-18 | $6.94 | $7.78 | 519,200 | — | — |
| 2010-10-15 | $6.78 | $7.60 | 797,200 | — | — |
| 2010-10-14 | $6.78 | $7.60 | 803,200 | — | — |
| 2010-10-13 | $6.92 | $7.76 | 954,400 | — | — |
| 2010-10-12 | $6.76 | $7.58 | 1,065,200 | — | — |
| 2010-10-11 | $6.85 | $7.68 | 1,499,600 | — | — |
| 2010-10-08 | $6.73 | $7.54 | 1,044,000 | — | — |
| 2010-10-07 | $6.56 | $7.36 | 1,358,800 | — | — |
| 2010-10-06 | $6.57 | $7.37 | 1,639,600 | — | — |
| 2010-10-05 | $6.81 | $7.63 | 1,846,800 | — | — |
| 2010-10-04 | $6.50 | $7.28 | 1,178,800 | — | — |
| 2010-10-01 | $6.55 | $7.34 | 2,076,800 | — | — |
| 2010-09-30 | $6.71 | $7.52 | 1,726,000 | — | — |
| 2010-09-29 | $6.75 | $7.57 | 4,662,800 | — | — |
| 2010-09-28 | $6.63 | $7.43 | 6,674,800 | — | — |
| 2010-09-27 | $5.72 | $6.42 | 574,400 | — | — |
| 2010-09-24 | $5.70 | $6.39 | 978,800 | — | — |
| 2010-09-23 | $5.56 | $6.23 | 649,200 | — | — |
| 2010-09-22 | $5.57 | $6.24 | 626,800 | — | — |
| 2010-09-21 | $5.66 | $6.35 | 630,000 | — | — |
| 2010-09-20 | $5.71 | $6.40 | 1,110,800 | — | — |
| 2010-09-17 | $5.58 | $6.25 | 1,264,800 | — | — |
| 2010-09-16 | $5.57 | $6.24 | 588,000 | — | — |
| 2010-09-15 | $5.63 | $6.31 | 798,400 | — | — |
| 2010-09-14 | $5.65 | $6.34 | 1,758,800 | — | — |
| 2010-09-13 | $5.56 | $6.23 | 4,699,600 | — | — |
| 2010-09-10 | $5.14 | $5.76 | 360,000 | — | — |
| 2010-09-09 | $5.18 | $5.80 | 216,000 | — | — |
| 2010-09-08 | $5.18 | $5.80 | 338,800 | — | — |
| 2010-09-07 | $5.11 | $5.73 | 426,000 | — | — |
| 2010-09-03 | $5.28 | $5.92 | 456,800 | — | — |
| 2010-09-02 | $5.21 | $5.84 | 581,200 | — | — |
| 2010-09-01 | $5.14 | $5.76 | 816,800 | — | — |
| 2010-08-31 | $4.88 | $5.45 | 1,068,000 | — | — |
| 2010-08-30 | $4.89 | $5.47 | 565,600 | — | — |
| 2010-08-27 | $5.00 | $5.59 | 793,200 | — | — |
| 2010-08-26 | $4.92 | $5.50 | 732,000 | — | — |
| 2010-08-25 | $4.95 | $5.53 | 771,600 | — | — |
| 2010-08-24 | $4.84 | $5.40 | 1,064,800 | — | — |
| 2010-08-23 | $4.87 | $5.44 | 441,200 | — | — |
| 2010-08-20 | $4.94 | $5.52 | 723,600 | — | — |
| 2010-08-19 | $4.95 | $5.53 | 854,000 | — | — |
| 2010-08-18 | $5.10 | $5.70 | 354,400 | — | — |
| 2010-08-17 | $5.10 | $5.70 | 631,600 | — | — |
| 2010-08-16 | $5.02 | $5.61 | 401,200 | — | — |
| 2010-08-13 | $4.97 | $5.56 | 815,200 | — | — |
| 2010-08-12 | $5.06 | $5.66 | 544,800 | — | — |
| 2010-08-11 | $5.19 | $5.80 | 1,102,400 | — | — |
| 2010-08-10 | $5.42 | $6.06 | 1,052,000 | — | — |
| 2010-08-09 | $5.44 | $6.08 | 1,245,200 | — | — |
| 2010-08-06 | $5.33 | $5.96 | 1,452,000 | — | — |
| 2010-08-05 | $5.18 | $5.78 | 1,211,200 | — | — |
| 2010-08-04 | $5.23 | $5.85 | 1,528,000 | — | — |
| 2010-08-03 | $5.06 | $5.66 | 2,356,800 | — | — |
| 2010-08-02 | $4.81 | $5.38 | 839,200 | — | — |
| 2010-07-30 | $4.66 | $5.21 | 438,800 | — | — |
| 2010-07-29 | $4.70 | $5.26 | 363,600 | — | — |
| 2010-07-28 | $4.70 | $5.25 | 594,400 | — | — |
| 2010-07-27 | $4.73 | $5.29 | 798,800 | — | — |
| 2010-07-26 | $4.78 | $5.34 | 884,400 | — | — |
| 2010-07-23 | $4.62 | $5.16 | 1,440,000 | — | — |
| 2010-07-22 | $4.52 | $5.05 | 2,194,800 | — | — |
| 2010-07-21 | $4.32 | $4.82 | 666,000 | — | — |
| 2010-07-20 | $4.42 | $4.94 | 566,400 | — | — |
| 2010-07-19 | $4.36 | $4.88 | 435,200 | — | — |
| 2010-07-16 | $4.37 | $4.88 | 918,800 | — | — |
| 2010-07-15 | $4.54 | $5.07 | 822,000 | — | — |
| 2010-07-14 | $4.52 | $5.05 | 457,600 | — | — |
| 2010-07-13 | $4.54 | $5.08 | 920,800 | — | — |
| 2010-07-12 | $4.35 | $4.86 | 405,200 | — | — |
| 2010-07-09 | $4.44 | $4.96 | 312,000 | — | — |
| 2010-07-08 | $4.41 | $4.93 | 513,200 | — | — |
| 2010-07-07 | $4.39 | $4.91 | 956,800 | — | — |
| 2010-07-06 | $4.25 | $4.75 | 1,472,800 | — | — |
| 2010-07-02 | $4.28 | $4.79 | 960,800 | — | — |
| 2010-07-01 | $4.35 | $4.86 | 528,800 | — | — |
| 2010-06-30 | $4.40 | $4.91 | 561,200 | — | — |
| 2010-06-29 | $4.50 | $5.03 | 662,800 | — | — |
| 2010-06-28 | $4.71 | $5.26 | 402,800 | — | — |
| 2010-06-25 | $4.76 | $5.31 | 4,549,200 | — | — |
| 2010-06-24 | $4.74 | $5.30 | 460,400 | — | — |
| 2010-06-23 | $4.83 | $5.40 | 448,400 | — | — |
| 2010-06-22 | $4.86 | $5.43 | 818,000 | — | — |
| 2010-06-21 | $4.88 | $5.45 | 706,800 | — | — |
| 2010-06-18 | $4.88 | $5.45 | 1,372,800 | — | — |
| 2010-06-17 | $4.78 | $5.34 | 625,600 | — | — |
| 2010-06-16 | $4.69 | $5.25 | 290,000 | — | — |
| 2010-06-15 | $4.71 | $5.26 | 683,200 | — | — |
| 2010-06-14 | $4.57 | $5.11 | 603,600 | — | — |
| 2010-06-11 | $4.44 | $4.96 | 634,400 | — | — |
| 2010-06-10 | $4.42 | $4.93 | 545,200 | — | — |
| 2010-06-09 | $4.33 | $4.84 | 713,600 | — | — |
| 2010-06-08 | $4.36 | $4.87 | 410,800 | — | — |
| 2010-06-07 | $4.39 | $4.90 | 800,800 | — | — |
| 2010-06-04 | $4.52 | $5.06 | 779,600 | — | — |
| 2010-06-03 | $4.74 | $5.30 | 718,400 | — | — |
| 2010-06-02 | $4.68 | $5.23 | 1,221,600 | — | — |
| 2010-06-01 | $4.68 | $5.21 | 672,800 | — | — |
| 2010-05-28 | $4.77 | $5.32 | 458,000 | — | — |
| 2010-05-27 | $4.87 | $5.42 | 398,000 | — | — |
| 2010-05-26 | $4.69 | $5.23 | 896,800 | — | — |
| 2010-05-25 | $4.68 | $5.21 | 1,218,800 | — | — |
| 2010-05-24 | $4.68 | $5.21 | 412,400 | — | — |
| 2010-05-21 | $4.78 | $5.33 | 729,600 | — | — |
| 2010-05-20 | $4.71 | $5.24 | 752,400 | — | — |
| 2010-05-19 | $4.95 | $5.52 | 817,200 | — | — |
| 2010-05-18 | $5.06 | $5.63 | 468,800 | — | — |
| 2010-05-17 | $5.19 | $5.78 | 670,400 | — | — |
| 2010-05-14 | $5.15 | $5.74 | 621,200 | — | — |
| 2010-05-13 | $5.24 | $5.84 | 1,007,600 | — | — |
| 2010-05-12 | $5.26 | $5.85 | 1,700,400 | — | — |
| 2010-05-11 | $5.21 | $5.80 | 1,214,400 | — | — |
| 2010-05-10 | $5.21 | $5.80 | 804,000 | — | — |
| 2010-05-07 | $4.93 | $5.49 | 1,695,600 | — | — |
| 2010-05-06 | $5.18 | $5.77 | 1,061,200 | — | — |
| 2010-05-05 | $5.37 | $5.98 | 1,256,400 | — | — |
| 2010-05-04 | $5.47 | $6.10 | 2,016,000 | — | — |
| 2010-05-03 | $5.35 | $5.96 | 747,200 | — | — |
| 2010-04-30 | $5.23 | $5.82 | 770,000 | — | — |
| 2010-04-29 | $5.39 | $6.01 | 870,000 | — | — |
| 2010-04-28 | $5.35 | $5.96 | 579,600 | — | — |
| 2010-04-27 | $5.29 | $5.89 | 881,200 | — | — |
| 2010-04-26 | $5.36 | $5.97 | 637,600 | — | — |
| 2010-04-23 | $5.45 | $6.07 | 680,400 | — | — |
| 2010-04-22 | $5.40 | $6.02 | 2,057,600 | — | — |
| 2010-04-21 | $4.96 | $5.53 | 428,400 | — | — |
| 2010-04-20 | $4.98 | $5.54 | 610,000 | — | — |
| 2010-04-19 | $4.89 | $5.45 | 356,400 | — | — |
| 2010-04-16 | $4.89 | $5.45 | 1,043,600 | — | — |
| 2010-04-15 | $4.92 | $5.48 | 746,400 | — | — |
| 2010-04-14 | $4.90 | $5.46 | 918,800 | — | — |
| 2010-04-13 | $4.77 | $5.32 | 302,400 | — | — |
| 2010-04-12 | $4.75 | $5.30 | 256,000 | — | — |
| 2010-04-09 | $4.76 | $5.30 | 287,600 | — | — |
| 2010-04-08 | $4.76 | $5.30 | 319,200 | — | — |
| 2010-04-07 | $4.76 | $5.31 | 506,800 | — | — |
| 2010-04-06 | $4.76 | $5.30 | 302,800 | — | — |
| 2010-04-05 | $4.75 | $5.29 | 551,200 | — | — |
| 2010-04-01 | $4.68 | $5.21 | 462,400 | — | — |
| 2010-03-31 | $4.62 | $5.15 | 892,800 | — | — |
| 2010-03-30 | $4.68 | $5.21 | 318,400 | — | — |
| 2010-03-29 | $4.70 | $5.23 | 316,800 | — | — |
| 2010-03-26 | $4.70 | $5.24 | 498,400 | — | — |
| 2010-03-25 | $4.73 | $5.27 | 585,600 | — | — |
| 2010-03-24 | $4.74 | $5.28 | 577,600 | — | — |
| 2010-03-23 | $4.79 | $5.33 | 595,600 | — | — |
| 2010-03-22 | $4.78 | $5.32 | 395,200 | — | — |
| 2010-03-19 | $4.76 | $5.30 | 679,600 | — | — |
| 2010-03-18 | $4.89 | $5.44 | 232,400 | — | — |
| 2010-03-17 | $4.89 | $5.45 | 376,000 | — | — |
| 2010-03-16 | $4.87 | $5.43 | 232,800 | — | — |
| 2010-03-15 | $4.81 | $5.36 | 362,000 | — | — |
| 2010-03-12 | $4.81 | $5.35 | 198,000 | — | — |
| 2010-03-11 | $4.80 | $5.35 | 320,400 | — | — |
| 2010-03-10 | $4.82 | $5.37 | 572,000 | — | — |
| 2010-03-09 | $4.80 | $5.35 | 1,038,000 | — | — |
| 2010-03-08 | $4.88 | $5.43 | 195,600 | — | — |
| 2010-03-05 | $4.86 | $5.41 | 663,200 | — | — |
| 2010-03-04 | $4.89 | $5.44 | 180,000 | — | — |
| 2010-03-03 | $4.85 | $5.40 | 326,400 | — | — |
| 2010-03-02 | $4.84 | $5.37 | 546,800 | — | — |
| 2010-03-01 | $4.81 | $5.34 | 852,000 | — | — |
| 2010-02-26 | $4.73 | $5.25 | 376,400 | — | — |
| 2010-02-25 | $4.78 | $5.31 | 266,000 | — | — |
| 2010-02-24 | $4.76 | $5.29 | 351,200 | — | — |
| 2010-02-23 | $4.70 | $5.22 | 526,000 | — | — |
| 2010-02-22 | $4.74 | $5.27 | 462,800 | — | — |
| 2010-02-19 | $4.74 | $5.27 | 547,200 | — | — |
| 2010-02-18 | $4.75 | $5.28 | 980,000 | — | — |
| 2010-02-17 | $4.73 | $5.25 | 1,046,400 | — | — |
| 2010-02-16 | $4.75 | $5.28 | 1,100,400 | — | — |
| 2010-02-12 | $4.69 | $5.21 | 2,196,400 | — | — |
| 2010-02-11 | $4.34 | $4.82 | 586,800 | — | — |
| 2010-02-10 | $4.29 | $4.77 | 355,200 | — | — |
| 2010-02-09 | $4.28 | $4.75 | 722,800 | — | — |
| 2010-02-08 | $4.19 | $4.66 | 709,600 | — | — |
| 2010-02-05 | $4.22 | $4.69 | 442,000 | — | — |
| 2010-02-04 | $4.15 | $4.61 | 978,400 | — | — |
| 2010-02-03 | $4.20 | $4.67 | 504,000 | — | — |
| 2010-02-02 | $4.17 | $4.63 | 615,600 | — | — |
| 2010-02-01 | $4.14 | $4.60 | 461,200 | — | — |
| 2010-01-29 | $4.09 | $4.55 | 804,800 | — | — |
| 2010-01-28 | $4.11 | $4.57 | 590,800 | — | — |
| 2010-01-27 | $4.26 | $4.73 | 382,400 | — | — |
| 2010-01-26 | $4.19 | $4.65 | 357,600 | — | — |
| 2010-01-25 | $4.24 | $4.71 | 233,200 | — | — |
| 2010-01-22 | $4.24 | $4.71 | 513,200 | — | — |
| 2010-01-21 | $4.34 | $4.82 | 610,400 | — | — |
| 2010-01-20 | $4.48 | $4.98 | 802,800 | — | — |
| 2010-01-19 | $4.40 | $4.89 | 725,600 | — | — |
| 2010-01-15 | $4.27 | $4.74 | 671,600 | — | — |
| 2010-01-14 | $4.37 | $4.86 | 247,200 | — | — |
| 2010-01-13 | $4.34 | $4.83 | 330,400 | — | — |
| 2010-01-12 | $4.32 | $4.80 | 210,400 | — | — |
| 2010-01-11 | $4.36 | $4.85 | 163,600 | — | — |
| 2010-01-08 | $4.39 | $4.88 | 202,800 | — | — |
| 2010-01-07 | $4.38 | $4.87 | 227,600 | — | — |
| 2010-01-06 | $4.37 | $4.86 | 386,000 | — | — |
| 2010-01-05 | $4.43 | $4.92 | 334,000 | — | — |
| 2010-01-04 | $4.54 | $5.04 | 288,000 | — | — |