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
- 1993-03-29 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 | $7.23 | $9.36 | 78,600 | — | — |
| 2010-12-30 | $7.35 | $9.52 | 174,600 | — | — |
| 2010-12-29 | $7.37 | $9.54 | 181,200 | — | — |
| 2010-12-28 | $7.34 | $9.39 | 175,200 | — | — |
| 2010-12-27 | $7.29 | $9.33 | 86,400 | — | — |
| 2010-12-23 | $7.27 | $9.30 | 120,600 | — | — |
| 2010-12-22 | $7.20 | $9.21 | 204,000 | — | — |
| 2010-12-21 | $7.10 | $9.08 | 555,600 | — | — |
| 2010-12-20 | $7.02 | $8.98 | 290,400 | — | — |
| 2010-12-17 | $6.99 | $8.95 | 556,200 | — | — |
| 2010-12-16 | $6.93 | $8.86 | 551,400 | — | — |
| 2010-12-15 | $6.87 | $8.79 | 242,400 | — | — |
| 2010-12-14 | $6.90 | $8.82 | 221,400 | — | — |
| 2010-12-13 | $6.88 | $8.80 | 143,400 | — | — |
| 2010-12-10 | $6.91 | $8.84 | 397,800 | — | — |
| 2010-12-09 | $6.94 | $8.88 | 298,200 | — | — |
| 2010-12-08 | $6.80 | $8.70 | 327,000 | — | — |
| 2010-12-07 | $6.90 | $8.83 | 320,400 | — | — |
| 2010-12-06 | $6.78 | $8.68 | 285,600 | — | — |
| 2010-12-03 | $6.83 | $8.75 | 253,200 | — | — |
| 2010-12-02 | $6.76 | $8.65 | 145,800 | — | — |
| 2010-12-01 | $6.83 | $8.74 | 325,200 | — | — |
| 2010-11-30 | $6.60 | $8.44 | 213,600 | — | — |
| 2010-11-29 | $6.56 | $8.40 | 117,000 | — | — |
| 2010-11-26 | $6.52 | $8.34 | 87,600 | — | — |
| 2010-11-24 | $6.47 | $8.28 | 143,400 | — | — |
| 2010-11-23 | $6.31 | $8.08 | 82,200 | — | — |
| 2010-11-22 | $6.38 | $8.16 | 87,000 | — | — |
| 2010-11-19 | $6.37 | $8.15 | 94,200 | — | — |
| 2010-11-18 | $6.33 | $8.09 | 113,400 | — | — |
| 2010-11-17 | $6.19 | $7.93 | 48,600 | — | — |
| 2010-11-16 | $6.22 | $7.95 | 85,800 | — | — |
| 2010-11-15 | $6.32 | $8.08 | 45,600 | — | — |
| 2010-11-12 | $6.25 | $8.00 | 145,800 | — | — |
| 2010-11-11 | $6.37 | $8.16 | 112,200 | — | — |
| 2010-11-10 | $6.39 | $8.18 | 151,200 | — | — |
| 2010-11-09 | $6.25 | $8.00 | 83,400 | — | — |
| 2010-11-08 | $6.29 | $8.05 | 102,600 | — | — |
| 2010-11-05 | $6.36 | $8.13 | 105,600 | — | — |
| 2010-11-04 | $6.33 | $8.10 | 249,000 | — | — |
| 2010-11-03 | $6.11 | $7.82 | 75,600 | — | — |
| 2010-11-02 | $6.12 | $7.83 | 180,600 | — | — |
| 2010-11-01 | $6.02 | $7.70 | 75,000 | — | — |
| 2010-10-29 | $6.04 | $7.73 | 105,600 | — | — |
| 2010-10-28 | $5.99 | $7.67 | 381,000 | — | — |
| 2010-10-27 | $5.98 | $7.66 | 212,400 | — | — |
| 2010-10-26 | $6.00 | $7.67 | 138,600 | — | — |
| 2010-10-25 | $5.97 | $7.64 | 193,200 | — | — |
| 2010-10-22 | $5.96 | $7.62 | 78,600 | — | — |
| 2010-10-21 | $5.95 | $7.61 | 117,600 | — | — |
| 2010-10-20 | $6.04 | $7.73 | 117,000 | — | — |
| 2010-10-19 | $6.03 | $7.72 | 87,000 | — | — |
| 2010-10-18 | $6.13 | $7.84 | 172,200 | — | — |
| 2010-10-15 | $6.07 | $7.77 | 244,800 | — | — |
| 2010-10-14 | $6.17 | $7.89 | 103,800 | — | — |
| 2010-10-13 | $6.18 | $7.90 | 100,800 | — | — |
| 2010-10-12 | $6.12 | $7.83 | 74,400 | — | — |
| 2010-10-11 | $6.16 | $7.88 | 122,400 | — | — |
| 2010-10-08 | $6.18 | $7.91 | 161,400 | — | — |
| 2010-10-07 | $6.08 | $7.79 | 83,400 | — | — |
| 2010-10-06 | $6.12 | $7.83 | 156,000 | — | — |
| 2010-10-05 | $6.11 | $7.81 | 326,400 | — | — |
| 2010-10-04 | $5.90 | $7.55 | 141,600 | — | — |
| 2010-10-01 | $6.00 | $7.68 | 128,400 | — | — |
| 2010-09-30 | $5.95 | $7.62 | 138,000 | — | — |
| 2010-09-29 | $5.97 | $7.64 | 168,000 | — | — |
| 2010-09-28 | $5.92 | $7.57 | 120,000 | — | — |
| 2010-09-27 | $5.87 | $7.51 | 72,600 | — | — |
| 2010-09-24 | $5.94 | $7.60 | 223,800 | — | — |
| 2010-09-23 | $5.70 | $7.30 | 211,800 | — | — |
| 2010-09-22 | $5.82 | $7.45 | 117,600 | — | — |
| 2010-09-21 | $5.86 | $7.50 | 213,600 | — | — |
| 2010-09-20 | $5.91 | $7.56 | 274,800 | — | — |
| 2010-09-17 | $5.79 | $7.41 | 292,800 | — | — |
| 2010-09-16 | $5.80 | $7.43 | 100,800 | — | — |
| 2010-09-15 | $5.86 | $7.50 | 192,600 | — | — |
| 2010-09-14 | $5.87 | $7.51 | 162,600 | — | — |
| 2010-09-13 | $5.97 | $7.64 | 229,200 | — | — |
| 2010-09-10 | $5.90 | $7.54 | 69,600 | — | — |
| 2010-09-09 | $5.92 | $7.57 | 63,600 | — | — |
| 2010-09-08 | $5.85 | $7.48 | 69,000 | — | — |
| 2010-09-07 | $5.82 | $7.44 | 162,600 | — | — |
| 2010-09-03 | $6.07 | $7.76 | 92,400 | — | — |
| 2010-09-02 | $5.96 | $7.62 | 129,600 | — | — |
| 2010-09-01 | $5.86 | $7.49 | 262,200 | — | — |
| 2010-08-31 | $5.73 | $7.33 | 131,400 | — | — |
| 2010-08-30 | $5.77 | $7.38 | 171,600 | — | — |
| 2010-08-27 | $5.98 | $7.66 | 153,000 | — | — |
| 2010-08-26 | $5.78 | $7.39 | 67,200 | — | — |
| 2010-08-25 | $5.92 | $7.58 | 100,200 | — | — |
| 2010-08-24 | $5.70 | $7.29 | 136,200 | — | — |
| 2010-08-23 | $5.75 | $7.35 | 153,600 | — | — |
| 2010-08-20 | $5.76 | $7.37 | 255,600 | — | — |
| 2010-08-19 | $5.79 | $7.41 | 309,000 | — | — |
| 2010-08-18 | $6.01 | $7.70 | 102,600 | — | — |
| 2010-08-17 | $6.06 | $7.76 | 315,600 | — | — |
| 2010-08-16 | $5.93 | $7.59 | 132,000 | — | — |
| 2010-08-13 | $5.93 | $7.58 | 274,800 | — | — |
| 2010-08-12 | $5.85 | $7.48 | 127,800 | — | — |
| 2010-08-11 | $5.82 | $7.45 | 370,200 | — | — |
| 2010-08-10 | $5.94 | $7.60 | 100,200 | — | — |
| 2010-08-09 | $6.09 | $7.79 | 164,400 | — | — |
| 2010-08-06 | $5.99 | $7.67 | 217,200 | — | — |
| 2010-08-05 | $6.00 | $7.68 | 381,600 | — | — |
| 2010-08-04 | $6.21 | $7.94 | 150,600 | — | — |
| 2010-08-03 | $6.08 | $7.77 | 97,200 | — | — |
| 2010-08-02 | $6.20 | $7.94 | 160,800 | — | — |
| 2010-07-30 | $6.06 | $7.76 | 302,400 | — | — |
| 2010-07-29 | $5.93 | $7.59 | 172,200 | — | — |
| 2010-07-28 | $5.85 | $7.49 | 139,200 | — | — |
| 2010-07-27 | $5.97 | $7.64 | 180,000 | — | — |
| 2010-07-26 | $6.02 | $7.71 | 225,600 | — | — |
| 2010-07-23 | $5.84 | $7.48 | 240,000 | — | — |
| 2010-07-22 | $5.69 | $7.28 | 319,800 | — | — |
| 2010-07-21 | $5.51 | $7.05 | 198,600 | — | — |
| 2010-07-20 | $5.58 | $7.14 | 118,200 | — | — |
| 2010-07-19 | $5.46 | $6.98 | 141,000 | — | — |
| 2010-07-16 | $5.36 | $6.86 | 337,200 | — | — |
| 2010-07-15 | $5.51 | $7.06 | 125,400 | — | — |
| 2010-07-14 | $5.59 | $7.15 | 111,000 | — | — |
| 2010-07-13 | $5.66 | $7.24 | 306,000 | — | — |
| 2010-07-12 | $5.48 | $7.01 | 154,200 | — | — |
| 2010-07-09 | $5.51 | $7.06 | 108,000 | — | — |
| 2010-07-08 | $5.40 | $6.92 | 310,200 | — | — |
| 2010-07-07 | $5.40 | $6.92 | 424,800 | — | — |
| 2010-07-06 | $5.41 | $6.92 | 379,800 | — | — |
| 2010-07-02 | $5.48 | $7.01 | 202,800 | — | — |
| 2010-07-01 | $5.48 | $7.01 | 277,800 | — | — |
| 2010-06-30 | $5.47 | $7.00 | 251,400 | — | — |
| 2010-06-29 | $5.53 | $7.08 | 286,200 | — | — |
| 2010-06-28 | $5.56 | $7.12 | 181,200 | — | — |
| 2010-06-25 | $5.67 | $7.26 | 447,000 | — | — |
| 2010-06-24 | $5.48 | $7.01 | 134,400 | — | — |
| 2010-06-23 | $5.55 | $7.10 | 130,800 | — | — |
| 2010-06-22 | $5.54 | $7.09 | 189,000 | — | — |
| 2010-06-21 | $5.66 | $7.25 | 93,600 | — | — |
| 2010-06-18 | $5.73 | $7.34 | 362,400 | — | — |
| 2010-06-17 | $5.72 | $7.32 | 225,600 | — | — |
| 2010-06-16 | $5.74 | $7.34 | 214,800 | — | — |
| 2010-06-15 | $5.77 | $7.38 | 305,400 | — | — |
| 2010-06-14 | $5.63 | $7.20 | 277,800 | — | — |
| 2010-06-11 | $5.60 | $7.17 | 266,400 | — | — |
| 2010-06-10 | $5.47 | $7.00 | 433,200 | — | — |
| 2010-06-09 | $5.28 | $6.76 | 307,800 | — | — |
| 2010-06-08 | $5.21 | $6.67 | 411,600 | — | — |
| 2010-06-07 | $5.14 | $6.58 | 409,800 | — | — |
| 2010-06-04 | $5.33 | $6.82 | 417,000 | — | — |
| 2010-06-03 | $5.56 | $7.11 | 940,800 | — | — |
| 2010-06-02 | $5.48 | $7.01 | 148,800 | — | — |
| 2010-06-01 | $5.34 | $6.83 | 214,800 | — | — |
| 2010-05-28 | $5.59 | $7.15 | 174,600 | — | — |
| 2010-05-27 | $5.65 | $7.23 | 171,600 | — | — |
| 2010-05-26 | $5.51 | $7.06 | 187,800 | — | — |
| 2010-05-25 | $5.55 | $7.10 | 140,400 | — | — |
| 2010-05-24 | $5.59 | $7.15 | 168,600 | — | — |
| 2010-05-21 | $5.69 | $7.29 | 683,400 | — | — |
| 2010-05-20 | $5.56 | $7.12 | 1,681,200 | — | — |
| 2010-05-19 | $5.86 | $7.49 | 229,800 | — | — |
| 2010-05-18 | $6.02 | $7.70 | 123,600 | — | — |
| 2010-05-17 | $6.13 | $7.85 | 306,600 | — | — |
| 2010-05-14 | $6.10 | $7.81 | 239,400 | — | — |
| 2010-05-13 | $6.27 | $8.02 | 183,000 | — | — |
| 2010-05-12 | $6.44 | $8.24 | 291,000 | — | — |
| 2010-05-11 | $6.27 | $8.02 | 464,400 | — | — |
| 2010-05-10 | $6.11 | $7.82 | 318,600 | — | — |
| 2010-05-07 | $5.98 | $7.65 | 419,400 | — | — |
| 2010-05-06 | $6.15 | $7.87 | 276,600 | — | — |
| 2010-05-05 | $6.31 | $8.08 | 210,600 | — | — |
| 2010-05-04 | $6.39 | $8.18 | 222,000 | — | — |
| 2010-05-03 | $6.56 | $8.40 | 157,800 | — | — |
| 2010-04-30 | $6.39 | $8.18 | 520,200 | — | — |
| 2010-04-29 | $6.57 | $8.41 | 145,800 | — | — |
| 2010-04-28 | $6.49 | $8.30 | 114,000 | — | — |
| 2010-04-27 | $6.49 | $8.31 | 265,800 | — | — |
| 2010-04-26 | $6.59 | $8.43 | 182,400 | — | — |
| 2010-04-23 | $6.64 | $8.50 | 790,200 | — | — |
| 2010-04-22 | $6.63 | $8.49 | 133,800 | — | — |
| 2010-04-21 | $6.54 | $8.37 | 132,000 | — | — |
| 2010-04-20 | $6.53 | $8.35 | 151,200 | — | — |
| 2010-04-19 | $6.48 | $8.29 | 903,600 | — | — |
| 2010-04-16 | $6.65 | $8.50 | 979,200 | — | — |
| 2010-04-15 | $6.78 | $8.67 | 93,000 | — | — |
| 2010-04-14 | $6.73 | $8.62 | 264,000 | — | — |
| 2010-04-13 | $6.63 | $8.49 | 114,000 | — | — |
| 2010-04-12 | $6.60 | $8.44 | 195,600 | — | — |
| 2010-04-09 | $6.54 | $8.37 | 78,600 | — | — |
| 2010-04-08 | $6.53 | $8.36 | 204,000 | — | — |
| 2010-04-07 | $6.39 | $8.18 | 180,000 | — | — |
| 2010-04-06 | $6.36 | $8.14 | 54,000 | — | — |
| 2010-04-05 | $6.39 | $8.18 | 168,000 | — | — |
| 2010-04-01 | $6.25 | $7.99 | 95,400 | — | — |
| 2010-03-31 | $6.25 | $8.00 | 190,800 | — | — |
| 2010-03-30 | $6.39 | $8.17 | 135,600 | — | — |
| 2010-03-29 | $6.39 | $8.17 | 189,000 | — | — |
| 2010-03-26 | $6.29 | $8.05 | 205,800 | — | — |
| 2010-03-25 | $6.18 | $7.90 | 80,400 | — | — |
| 2010-03-24 | $6.09 | $7.80 | 81,000 | — | — |
| 2010-03-23 | $6.22 | $7.95 | 65,400 | — | — |
| 2010-03-22 | $6.19 | $7.92 | 156,000 | — | — |
| 2010-03-19 | $6.16 | $7.88 | 249,000 | — | — |
| 2010-03-18 | $6.16 | $7.88 | 421,800 | — | — |
| 2010-03-17 | $6.20 | $7.94 | 114,600 | — | — |
| 2010-03-16 | $6.15 | $7.87 | 81,000 | — | — |
| 2010-03-15 | $6.14 | $7.86 | 71,400 | — | — |
| 2010-03-12 | $6.13 | $7.85 | 145,800 | — | — |
| 2010-03-11 | $6.23 | $7.97 | 93,000 | — | — |
| 2010-03-10 | $6.42 | $8.22 | 108,000 | — | — |
| 2010-03-09 | $6.37 | $8.15 | 98,400 | — | — |
| 2010-03-08 | $6.36 | $8.14 | 74,400 | — | — |
| 2010-03-05 | $6.36 | $8.14 | 192,000 | — | — |
| 2010-03-04 | $6.11 | $7.82 | 105,600 | — | — |
| 2010-03-03 | $5.97 | $7.64 | 233,400 | — | — |
| 2010-03-02 | $6.02 | $7.70 | 123,600 | — | — |
| 2010-03-01 | $5.99 | $7.66 | 118,800 | — | — |
| 2010-02-26 | $5.93 | $7.59 | 253,800 | — | — |
| 2010-02-25 | $5.84 | $7.47 | 249,600 | — | — |
| 2010-02-24 | $5.99 | $7.66 | 66,000 | — | — |
| 2010-02-23 | $5.95 | $7.61 | 78,000 | — | — |
| 2010-02-22 | $5.99 | $7.67 | 72,000 | — | — |
| 2010-02-19 | $5.98 | $7.65 | 154,200 | — | — |
| 2010-02-18 | $5.93 | $7.58 | 68,400 | — | — |
| 2010-02-17 | $5.87 | $7.52 | 88,800 | — | — |
| 2010-02-16 | $5.85 | $7.48 | 80,400 | — | — |
| 2010-02-12 | $5.80 | $7.42 | 70,200 | — | — |
| 2010-02-11 | $5.81 | $7.44 | 67,200 | — | — |
| 2010-02-10 | $5.68 | $7.26 | 83,400 | — | — |
| 2010-02-09 | $5.72 | $7.31 | 120,000 | — | — |
| 2010-02-08 | $5.70 | $7.29 | 96,000 | — | — |
| 2010-02-05 | $5.78 | $7.40 | 100,800 | — | — |
| 2010-02-04 | $5.81 | $7.43 | 231,600 | — | — |
| 2010-02-03 | $5.98 | $7.66 | 172,200 | — | — |
| 2010-02-02 | $5.98 | $7.65 | 159,600 | — | — |
| 2010-02-01 | $5.98 | $7.66 | 87,600 | — | — |
| 2010-01-29 | $6.05 | $7.74 | 226,200 | — | — |
| 2010-01-28 | $6.11 | $7.82 | 162,600 | — | — |
| 2010-01-27 | $6.24 | $7.99 | 113,400 | — | — |
| 2010-01-26 | $6.16 | $7.88 | 194,400 | — | — |
| 2010-01-25 | $6.19 | $7.92 | 192,600 | — | — |
| 2010-01-22 | $6.18 | $7.90 | 157,800 | — | — |
| 2010-01-21 | $6.17 | $7.89 | 144,600 | — | — |
| 2010-01-20 | $6.24 | $7.98 | 230,400 | — | — |
| 2010-01-19 | $6.29 | $8.05 | 109,200 | — | — |
| 2010-01-15 | $6.24 | $7.98 | 207,600 | — | — |
| 2010-01-14 | $6.19 | $7.92 | 162,600 | — | — |
| 2010-01-13 | $6.19 | $7.92 | 167,400 | — | — |
| 2010-01-12 | $6.22 | $7.96 | 315,600 | — | — |
| 2010-01-11 | $6.20 | $7.93 | 181,200 | — | — |
| 2010-01-08 | $6.16 | $7.88 | 136,800 | — | — |
| 2010-01-07 | $6.14 | $7.86 | 247,200 | — | — |
| 2010-01-06 | $6.17 | $7.89 | 252,000 | — | — |
| 2010-01-05 | $6.27 | $8.02 | 252,000 | — | — |
| 2010-01-04 | $6.43 | $8.23 | 265,800 | — | — |