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
- 1991-06-28 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 | $8.06 | $8.06 | 90,000 | — | — |
| 2010-12-30 | $8.21 | $8.21 | 316,800 | — | — |
| 2010-12-29 | $8.06 | $8.06 | 74,400 | — | — |
| 2010-12-28 | $8.02 | $8.02 | 100,200 | — | — |
| 2010-12-27 | $8.06 | $8.06 | 142,200 | — | — |
| 2010-12-23 | $8.05 | $8.05 | 93,000 | — | — |
| 2010-12-22 | $7.99 | $7.99 | 103,200 | — | — |
| 2010-12-21 | $8.08 | $8.08 | 102,600 | — | — |
| 2010-12-20 | $8.02 | $8.02 | 163,200 | — | — |
| 2010-12-17 | $8.06 | $8.06 | 434,400 | — | — |
| 2010-12-16 | $8.06 | $8.06 | 250,200 | — | — |
| 2010-12-15 | $8.04 | $8.04 | 158,400 | — | — |
| 2010-12-14 | $8.01 | $8.01 | 192,600 | — | — |
| 2010-12-13 | $7.90 | $7.90 | 73,800 | — | — |
| 2010-12-10 | $8.00 | $8.00 | 189,000 | — | — |
| 2010-12-09 | $7.87 | $7.87 | 148,800 | — | — |
| 2010-12-08 | $7.78 | $7.78 | 154,200 | — | — |
| 2010-12-07 | $7.90 | $7.89 | 210,000 | — | — |
| 2010-12-06 | $7.69 | $7.69 | 164,400 | — | — |
| 2010-12-03 | $7.71 | $7.71 | 103,200 | — | — |
| 2010-12-02 | $7.70 | $7.70 | 175,200 | — | — |
| 2010-12-01 | $7.69 | $7.69 | 174,000 | — | — |
| 2010-11-30 | $7.62 | $7.62 | 173,400 | — | — |
| 2010-11-29 | $7.66 | $7.66 | 196,800 | — | — |
| 2010-11-26 | $7.68 | $7.68 | 51,000 | — | — |
| 2010-11-24 | $7.71 | $7.71 | 274,800 | — | — |
| 2010-11-23 | $7.71 | $7.71 | 106,200 | — | — |
| 2010-11-22 | $7.73 | $7.73 | 438,600 | — | — |
| 2010-11-19 | $7.81 | $7.81 | 217,800 | — | — |
| 2010-11-18 | $7.74 | $7.74 | 166,800 | — | — |
| 2010-11-17 | $7.55 | $7.55 | 78,600 | — | — |
| 2010-11-16 | $7.62 | $7.62 | 75,000 | — | — |
| 2010-11-15 | $7.80 | $7.80 | 105,600 | — | — |
| 2010-11-12 | $7.82 | $7.82 | 76,200 | — | — |
| 2010-11-11 | $7.97 | $7.97 | 161,400 | — | — |
| 2010-11-10 | $8.03 | $8.03 | 322,800 | — | — |
| 2010-11-09 | $7.78 | $7.78 | 302,400 | — | — |
| 2010-11-08 | $7.75 | $7.75 | 308,400 | — | — |
| 2010-11-05 | $7.67 | $7.67 | 76,200 | — | — |
| 2010-11-04 | $7.67 | $7.67 | 193,200 | — | — |
| 2010-11-03 | $7.67 | $7.67 | 172,800 | — | — |
| 2010-11-02 | $7.68 | $7.68 | 321,600 | — | — |
| 2010-11-01 | $7.50 | $7.50 | 126,600 | — | — |
| 2010-10-29 | $7.47 | $7.47 | 183,000 | — | — |
| 2010-10-28 | $7.41 | $7.41 | 147,600 | — | — |
| 2010-10-27 | $7.32 | $7.32 | 304,200 | — | — |
| 2010-10-26 | $7.36 | $7.36 | 180,600 | — | — |
| 2010-10-25 | $7.37 | $7.37 | 181,800 | — | — |
| 2010-10-22 | $7.33 | $7.33 | 105,000 | — | — |
| 2010-10-21 | $7.23 | $7.23 | 105,000 | — | — |
| 2010-10-20 | $7.29 | $7.29 | 167,400 | — | — |
| 2010-10-19 | $7.25 | $7.25 | 175,200 | — | — |
| 2010-10-18 | $7.33 | $7.33 | 88,200 | — | — |
| 2010-10-15 | $7.26 | $7.26 | 169,800 | — | — |
| 2010-10-14 | $7.36 | $7.36 | 110,400 | — | — |
| 2010-10-13 | $7.35 | $7.35 | 121,800 | — | — |
| 2010-10-12 | $7.31 | $7.31 | 95,400 | — | — |
| 2010-10-11 | $7.26 | $7.26 | 90,600 | — | — |
| 2010-10-08 | $7.36 | $7.36 | 261,000 | — | — |
| 2010-10-07 | $7.33 | $7.33 | 81,000 | — | — |
| 2010-10-06 | $7.36 | $7.36 | 96,600 | — | — |
| 2010-10-05 | $7.35 | $7.35 | 187,800 | — | — |
| 2010-10-04 | $7.02 | $7.02 | 83,400 | — | — |
| 2010-10-01 | $7.02 | $7.02 | 75,000 | — | — |
| 2010-09-30 | $7.08 | $7.08 | 108,600 | — | — |
| 2010-09-29 | $7.08 | $7.08 | 116,400 | — | — |
| 2010-09-28 | $7.02 | $7.02 | 193,200 | — | — |
| 2010-09-27 | $7.12 | $7.12 | 297,000 | — | — |
| 2010-09-24 | $7.24 | $7.24 | 165,600 | — | — |
| 2010-09-23 | $7.00 | $7.00 | 146,400 | — | — |
| 2010-09-22 | $7.09 | $7.09 | 144,600 | — | — |
| 2010-09-21 | $6.97 | $6.97 | 113,400 | — | — |
| 2010-09-20 | $7.01 | $7.01 | 211,800 | — | — |
| 2010-09-17 | $6.57 | $6.57 | 563,400 | — | — |
| 2010-09-16 | $6.51 | $6.51 | 599,400 | — | — |
| 2010-09-15 | $6.60 | $6.60 | 204,000 | — | — |
| 2010-09-14 | $6.52 | $6.52 | 102,600 | — | — |
| 2010-09-13 | $6.60 | $6.60 | 127,800 | — | — |
| 2010-09-10 | $6.49 | $6.49 | 120,000 | — | — |
| 2010-09-09 | $6.48 | $6.48 | 112,800 | — | — |
| 2010-09-08 | $6.42 | $6.42 | 108,000 | — | — |
| 2010-09-07 | $6.37 | $6.37 | 110,400 | — | — |
| 2010-09-03 | $6.45 | $6.45 | 85,800 | — | — |
| 2010-09-02 | $6.37 | $6.37 | 116,400 | — | — |
| 2010-09-01 | $6.50 | $6.50 | 202,800 | — | — |
| 2010-08-31 | $6.13 | $6.13 | 311,400 | — | — |
| 2010-08-30 | $6.08 | $6.08 | 147,600 | — | — |
| 2010-08-27 | $6.40 | $6.40 | 95,400 | — | — |
| 2010-08-26 | $6.23 | $6.23 | 127,800 | — | — |
| 2010-08-25 | $6.30 | $6.30 | 110,400 | — | — |
| 2010-08-24 | $6.16 | $6.16 | 87,000 | — | — |
| 2010-08-23 | $6.11 | $6.11 | 92,400 | — | — |
| 2010-08-20 | $6.26 | $6.26 | 285,000 | — | — |
| 2010-08-19 | $6.17 | $6.17 | 118,800 | — | — |
| 2010-08-18 | $6.32 | $6.32 | 91,200 | — | — |
| 2010-08-17 | $6.31 | $6.31 | 111,600 | — | — |
| 2010-08-16 | $6.25 | $6.25 | 132,600 | — | — |
| 2010-08-13 | $6.07 | $6.07 | 297,600 | — | — |
| 2010-08-12 | $6.27 | $6.27 | 105,600 | — | — |
| 2010-08-11 | $6.22 | $6.22 | 733,200 | — | — |
| 2010-08-10 | $6.58 | $6.58 | 98,400 | — | — |
| 2010-08-09 | $6.65 | $6.65 | 223,200 | — | — |
| 2010-08-06 | $6.44 | $6.43 | 163,800 | — | — |
| 2010-08-05 | $6.69 | $6.69 | 105,600 | — | — |
| 2010-08-04 | $6.83 | $6.83 | 130,800 | — | — |
| 2010-08-03 | $6.80 | $6.80 | 270,000 | — | — |
| 2010-08-02 | $6.65 | $6.65 | 271,200 | — | — |
| 2010-07-30 | $6.63 | $6.63 | 155,400 | — | — |
| 2010-07-29 | $6.68 | $6.68 | 126,600 | — | — |
| 2010-07-28 | $6.65 | $6.65 | 276,000 | — | — |
| 2010-07-27 | $6.66 | $6.66 | 555,600 | — | — |
| 2010-07-26 | $6.67 | $6.67 | 580,800 | — | — |
| 2010-07-23 | $6.63 | $6.63 | 799,800 | — | — |
| 2010-07-22 | $6.53 | $6.53 | 220,200 | — | — |
| 2010-07-21 | $6.12 | $6.12 | 252,600 | — | — |
| 2010-07-20 | $6.20 | $6.20 | 206,400 | — | — |
| 2010-07-19 | $6.15 | $6.15 | 96,000 | — | — |
| 2010-07-16 | $5.97 | $5.97 | 187,800 | — | — |
| 2010-07-15 | $6.11 | $6.11 | 103,800 | — | — |
| 2010-07-14 | $6.14 | $6.13 | 95,400 | — | — |
| 2010-07-13 | $6.21 | $6.21 | 151,800 | — | — |
| 2010-07-12 | $5.93 | $5.93 | 62,400 | — | — |
| 2010-07-09 | $5.96 | $5.96 | 77,400 | — | — |
| 2010-07-08 | $5.98 | $5.98 | 136,200 | — | — |
| 2010-07-07 | $5.87 | $5.87 | 194,400 | — | — |
| 2010-07-06 | $5.56 | $5.56 | 133,800 | — | — |
| 2010-07-02 | $5.59 | $5.59 | 74,400 | — | — |
| 2010-07-01 | $5.56 | $5.56 | 227,400 | — | — |
| 2010-06-30 | $5.63 | $5.63 | 235,200 | — | — |
| 2010-06-29 | $5.70 | $5.70 | 603,000 | — | — |
| 2010-06-28 | $5.81 | $5.81 | 60,600 | — | — |
| 2010-06-25 | $5.79 | $5.79 | 568,200 | — | — |
| 2010-06-24 | $5.79 | $5.79 | 120,600 | — | — |
| 2010-06-23 | $5.94 | $5.94 | 100,200 | — | — |
| 2010-06-22 | $5.88 | $5.88 | 70,800 | — | — |
| 2010-06-21 | $6.02 | $6.02 | 64,200 | — | — |
| 2010-06-18 | $5.95 | $5.95 | 194,400 | — | — |
| 2010-06-17 | $6.04 | $6.04 | 146,400 | — | — |
| 2010-06-16 | $6.11 | $6.11 | 143,400 | — | — |
| 2010-06-15 | $6.08 | $6.08 | 145,200 | — | — |
| 2010-06-14 | $6.08 | $6.08 | 114,600 | — | — |
| 2010-06-11 | $6.07 | $6.07 | 147,600 | — | — |
| 2010-06-10 | $5.85 | $5.85 | 84,600 | — | — |
| 2010-06-09 | $5.68 | $5.68 | 139,800 | — | — |
| 2010-06-08 | $5.66 | $5.66 | 96,600 | — | — |
| 2010-06-07 | $5.56 | $5.56 | 138,000 | — | — |
| 2010-06-04 | $5.68 | $5.68 | 247,800 | — | — |
| 2010-06-03 | $6.13 | $6.13 | 169,200 | — | — |
| 2010-06-02 | $6.14 | $6.14 | 1,012,200 | — | — |
| 2010-06-01 | $6.21 | $6.21 | 318,000 | — | — |
| 2010-05-28 | $5.91 | $5.91 | 79,200 | — | — |
| 2010-05-27 | $6.01 | $6.01 | 104,400 | — | — |
| 2010-05-26 | $5.60 | $5.60 | 355,800 | — | — |
| 2010-05-25 | $5.47 | $5.47 | 262,200 | — | — |
| 2010-05-24 | $5.51 | $5.51 | 64,200 | — | — |
| 2010-05-21 | $5.51 | $5.51 | 220,200 | — | — |
| 2010-05-20 | $5.50 | $5.50 | 211,200 | — | — |
| 2010-05-19 | $5.91 | $5.91 | 108,600 | — | — |
| 2010-05-18 | $6.01 | $6.00 | 93,000 | — | — |
| 2010-05-17 | $6.32 | $6.32 | 102,600 | — | — |
| 2010-05-14 | $6.09 | $6.09 | 92,400 | — | — |
| 2010-05-13 | $6.21 | $6.21 | 193,200 | — | — |
| 2010-05-12 | $6.13 | $6.13 | 167,400 | — | — |
| 2010-05-11 | $5.99 | $5.99 | 92,400 | — | — |
| 2010-05-10 | $5.94 | $5.94 | 172,800 | — | — |
| 2010-05-07 | $5.50 | $5.50 | 141,000 | — | — |
| 2010-05-06 | $5.65 | $5.65 | 151,800 | — | — |
| 2010-05-05 | $5.83 | $5.83 | 57,600 | — | — |
| 2010-05-04 | $5.88 | $5.88 | 127,800 | — | — |
| 2010-05-03 | $5.96 | $5.96 | 126,000 | — | — |
| 2010-04-30 | $5.55 | $5.55 | 214,800 | — | — |
| 2010-04-29 | $6.00 | $6.00 | 172,800 | — | — |
| 2010-04-28 | $5.97 | $5.97 | 61,200 | — | — |
| 2010-04-27 | $5.90 | $5.90 | 170,400 | — | — |
| 2010-04-26 | $6.00 | $6.00 | 192,000 | — | — |
| 2010-04-23 | $5.99 | $5.99 | 370,200 | — | — |
| 2010-04-22 | $6.00 | $6.00 | 102,000 | — | — |
| 2010-04-21 | $5.97 | $5.97 | 113,400 | — | — |
| 2010-04-20 | $6.00 | $6.00 | 169,200 | — | — |
| 2010-04-19 | $5.99 | $5.99 | 156,600 | — | — |
| 2010-04-16 | $5.96 | $5.96 | 104,400 | — | — |
| 2010-04-15 | $6.00 | $6.00 | 130,200 | — | — |
| 2010-04-14 | $6.03 | $6.03 | 137,400 | — | — |
| 2010-04-13 | $5.82 | $5.82 | 353,400 | — | — |
| 2010-04-12 | $6.05 | $6.05 | 157,800 | — | — |
| 2010-04-09 | $6.06 | $6.06 | 113,400 | — | — |
| 2010-04-08 | $6.11 | $6.11 | 98,400 | — | — |
| 2010-04-07 | $6.10 | $6.10 | 90,000 | — | — |
| 2010-04-06 | $6.30 | $6.30 | 123,000 | — | — |
| 2010-04-05 | $6.16 | $6.16 | 97,200 | — | — |
| 2010-04-01 | $5.93 | $5.93 | 71,400 | — | — |
| 2010-03-31 | $5.96 | $5.96 | 200,400 | — | — |
| 2010-03-30 | $6.03 | $6.03 | 79,800 | — | — |
| 2010-03-29 | $5.93 | $5.93 | 56,400 | — | — |
| 2010-03-26 | $6.00 | $6.00 | 61,200 | — | — |
| 2010-03-25 | $5.98 | $5.98 | 64,800 | — | — |
| 2010-03-24 | $5.91 | $5.91 | 66,000 | — | — |
| 2010-03-23 | $6.08 | $6.08 | 70,200 | — | — |
| 2010-03-22 | $6.08 | $6.08 | 118,200 | — | — |
| 2010-03-19 | $6.00 | $6.00 | 222,600 | — | — |
| 2010-03-18 | $6.05 | $6.05 | 72,600 | — | — |
| 2010-03-17 | $6.08 | $6.08 | 357,600 | — | — |
| 2010-03-16 | $6.09 | $6.09 | 102,000 | — | — |
| 2010-03-15 | $6.01 | $6.01 | 55,800 | — | — |
| 2010-03-12 | $6.09 | $6.09 | 120,600 | — | — |
| 2010-03-11 | $6.07 | $6.07 | 106,800 | — | — |
| 2010-03-10 | $6.07 | $6.07 | 201,000 | — | — |
| 2010-03-09 | $6.05 | $6.05 | 130,200 | — | — |
| 2010-03-08 | $5.91 | $5.91 | 90,000 | — | — |
| 2010-03-05 | $6.01 | $6.01 | 141,600 | — | — |
| 2010-03-04 | $5.69 | $5.69 | 398,400 | — | — |
| 2010-03-03 | $5.59 | $5.59 | 115,200 | — | — |
| 2010-03-02 | $5.59 | $5.59 | 119,400 | — | — |
| 2010-03-01 | $5.58 | $5.58 | 115,200 | — | — |
| 2010-02-26 | $5.37 | $5.37 | 218,400 | — | — |
| 2010-02-25 | $5.49 | $5.49 | 82,800 | — | — |
| 2010-02-24 | $5.58 | $5.58 | 64,200 | — | — |
| 2010-02-23 | $5.47 | $5.47 | 146,400 | — | — |
| 2010-02-22 | $5.52 | $5.52 | 66,600 | — | — |
| 2010-02-19 | $5.45 | $5.45 | 137,400 | — | — |
| 2010-02-18 | $5.44 | $5.44 | 112,200 | — | — |
| 2010-02-17 | $5.41 | $5.41 | 94,800 | — | — |
| 2010-02-16 | $5.29 | $5.29 | 75,000 | — | — |
| 2010-02-12 | $5.20 | $5.20 | 102,000 | — | — |
| 2010-02-11 | $5.25 | $5.25 | 264,600 | — | — |
| 2010-02-10 | $5.20 | $5.20 | 165,000 | — | — |
| 2010-02-09 | $5.25 | $5.25 | 141,600 | — | — |
| 2010-02-08 | $5.18 | $5.18 | 163,800 | — | — |
| 2010-02-05 | $5.15 | $5.15 | 84,000 | — | — |
| 2010-02-04 | $5.10 | $5.10 | 119,400 | — | — |
| 2010-02-03 | $5.22 | $5.22 | 113,400 | — | — |
| 2010-02-02 | $5.32 | $5.32 | 296,400 | — | — |
| 2010-02-01 | $5.08 | $5.08 | 87,000 | — | — |
| 2010-01-29 | $5.03 | $5.03 | 233,400 | — | — |
| 2010-01-28 | $4.89 | $4.89 | 87,600 | — | — |
| 2010-01-27 | $5.05 | $5.05 | 63,000 | — | — |
| 2010-01-26 | $4.81 | $4.81 | 105,000 | — | — |
| 2010-01-25 | $5.00 | $5.00 | 34,800 | — | — |
| 2010-01-22 | $4.92 | $4.92 | 78,600 | — | — |
| 2010-01-21 | $4.95 | $4.95 | 162,000 | — | — |
| 2010-01-20 | $5.21 | $5.21 | 85,800 | — | — |
| 2010-01-19 | $5.33 | $5.33 | 110,400 | — | — |
| 2010-01-15 | $5.14 | $5.14 | 139,200 | — | — |
| 2010-01-14 | $5.33 | $5.33 | 58,200 | — | — |
| 2010-01-13 | $5.29 | $5.29 | 64,800 | — | — |
| 2010-01-12 | $5.22 | $5.22 | 87,600 | — | — |
| 2010-01-11 | $5.29 | $5.29 | 110,400 | — | — |
| 2010-01-08 | $5.36 | $5.36 | 95,400 | — | — |
| 2010-01-07 | $5.38 | $5.38 | 92,400 | — | — |
| 2010-01-06 | $5.28 | $5.28 | 113,400 | — | — |
| 2010-01-05 | $5.41 | $5.41 | 147,000 | — | — |
| 2010-01-04 | $5.48 | $5.48 | 154,800 | — | — |