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
- 1988-03-10 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 | $10.50 | $10.50 | 194,100 | — | — |
| 2010-12-30 | $10.60 | $10.60 | 232,800 | — | — |
| 2010-12-29 | $10.50 | $10.50 | 206,100 | — | — |
| 2010-12-28 | $10.72 | $10.72 | 191,100 | — | — |
| 2010-12-27 | $10.92 | $10.92 | 145,500 | — | — |
| 2010-12-23 | $10.78 | $10.78 | 267,900 | — | — |
| 2010-12-22 | $11.30 | $11.30 | 449,400 | — | — |
| 2010-12-21 | $11.05 | $11.05 | 432,900 | — | — |
| 2010-12-20 | $10.43 | $10.43 | 209,700 | — | — |
| 2010-12-17 | $10.58 | $10.58 | 451,200 | — | — |
| 2010-12-16 | $10.31 | $10.31 | 136,500 | — | — |
| 2010-12-15 | $9.77 | $9.77 | 234,000 | — | — |
| 2010-12-14 | $9.71 | $9.71 | 409,200 | — | — |
| 2010-12-13 | $10.10 | $10.10 | 336,900 | — | — |
| 2010-12-10 | $10.36 | $10.36 | 221,100 | — | — |
| 2010-12-09 | $10.24 | $10.24 | 249,000 | — | — |
| 2010-12-08 | $10.17 | $10.17 | 168,000 | — | — |
| 2010-12-07 | $9.99 | $9.99 | 285,600 | — | — |
| 2010-12-06 | $9.70 | $9.70 | 150,000 | — | — |
| 2010-12-03 | $9.66 | $9.66 | 110,700 | — | — |
| 2010-12-02 | $9.52 | $9.52 | 219,900 | — | — |
| 2010-12-01 | $9.69 | $9.69 | 269,100 | — | — |
| 2010-11-30 | $9.38 | $9.38 | 682,800 | — | — |
| 2010-11-29 | $9.79 | $9.79 | 419,700 | — | — |
| 2010-11-26 | $9.77 | $9.77 | 94,200 | — | — |
| 2010-11-24 | $9.71 | $9.71 | 394,500 | — | — |
| 2010-11-23 | $9.32 | $9.32 | 204,300 | — | — |
| 2010-11-22 | $9.32 | $9.32 | 267,600 | — | — |
| 2010-11-19 | $9.22 | $9.22 | 250,800 | — | — |
| 2010-11-18 | $9.03 | $9.03 | 545,400 | — | — |
| 2010-11-17 | $8.42 | $8.42 | 978,600 | — | — |
| 2010-11-16 | $8.69 | $8.69 | 638,400 | — | — |
| 2010-11-15 | $8.77 | $8.77 | 288,600 | — | — |
| 2010-11-12 | $8.52 | $8.52 | 321,900 | — | — |
| 2010-11-11 | $8.88 | $8.88 | 236,100 | — | — |
| 2010-11-10 | $9.12 | $9.12 | 255,600 | — | — |
| 2010-11-09 | $8.97 | $8.97 | 312,600 | — | — |
| 2010-11-08 | $9.05 | $9.05 | 340,500 | — | — |
| 2010-11-05 | $9.10 | $9.10 | 460,800 | — | — |
| 2010-11-04 | $9.45 | $9.45 | 701,400 | — | — |
| 2010-11-03 | $9.16 | $9.16 | 474,000 | — | — |
| 2010-11-02 | $8.87 | $8.87 | 508,500 | — | — |
| 2010-11-01 | $8.66 | $8.66 | 656,400 | — | — |
| 2010-10-29 | $8.61 | $8.61 | 899,400 | — | — |
| 2010-10-28 | $8.09 | $8.09 | 1,501,500 | — | — |
| 2010-10-27 | $6.72 | $6.72 | 296,700 | — | — |
| 2010-10-26 | $6.75 | $6.75 | 619,800 | — | — |
| 2010-10-25 | $6.32 | $6.32 | 132,600 | — | — |
| 2010-10-22 | $6.29 | $6.29 | 103,800 | — | — |
| 2010-10-21 | $6.20 | $6.20 | 154,800 | — | — |
| 2010-10-20 | $6.20 | $6.20 | 171,900 | — | — |
| 2010-10-19 | $6.04 | $6.04 | 525,300 | — | — |
| 2010-10-18 | $6.46 | $6.46 | 267,300 | — | — |
| 2010-10-15 | $6.12 | $6.12 | 235,500 | — | — |
| 2010-10-14 | $6.06 | $6.06 | 237,000 | — | — |
| 2010-10-13 | $5.97 | $5.97 | 236,700 | — | — |
| 2010-10-12 | $5.83 | $5.83 | 110,100 | — | — |
| 2010-10-11 | $5.83 | $5.83 | 174,900 | — | — |
| 2010-10-08 | $5.61 | $5.61 | 234,000 | — | — |
| 2010-10-07 | $5.53 | $5.53 | 223,200 | — | — |
| 2010-10-06 | $5.62 | $5.62 | 468,000 | — | — |
| 2010-10-05 | $5.23 | $5.23 | 192,900 | — | — |
| 2010-10-04 | $5.10 | $5.10 | 188,100 | — | — |
| 2010-10-01 | $5.31 | $5.31 | 70,500 | — | — |
| 2010-09-30 | $5.24 | $5.24 | 132,900 | — | — |
| 2010-09-29 | $5.12 | $5.12 | 73,500 | — | — |
| 2010-09-28 | $5.11 | $5.11 | 108,900 | — | — |
| 2010-09-27 | $4.94 | $4.94 | 39,000 | — | — |
| 2010-09-24 | $5.06 | $5.06 | 123,300 | — | — |
| 2010-09-23 | $4.78 | $4.78 | 77,100 | — | — |
| 2010-09-22 | $4.97 | $4.97 | 81,000 | — | — |
| 2010-09-21 | $5.00 | $5.00 | 63,900 | — | — |
| 2010-09-20 | $5.08 | $5.08 | 143,400 | — | — |
| 2010-09-17 | $4.77 | $4.77 | 220,200 | — | — |
| 2010-09-16 | $4.73 | $4.73 | 44,400 | — | — |
| 2010-09-15 | $4.81 | $4.81 | 70,800 | — | — |
| 2010-09-14 | $4.79 | $4.79 | 136,200 | — | — |
| 2010-09-13 | $4.87 | $4.87 | 201,000 | — | — |
| 2010-09-10 | $4.31 | $4.31 | 188,700 | — | — |
| 2010-09-09 | $4.33 | $4.33 | 93,600 | — | — |
| 2010-09-08 | $4.43 | $4.43 | 93,600 | — | — |
| 2010-09-07 | $4.35 | $4.35 | 99,000 | — | — |
| 2010-09-03 | $4.52 | $4.52 | 111,900 | — | — |
| 2010-09-02 | $4.46 | $4.46 | 94,200 | — | — |
| 2010-09-01 | $4.46 | $4.46 | 120,600 | — | — |
| 2010-08-31 | $4.20 | $4.20 | 111,600 | — | — |
| 2010-08-30 | $4.28 | $4.28 | 178,500 | — | — |
| 2010-08-27 | $4.48 | $4.48 | 111,000 | — | — |
| 2010-08-26 | $4.19 | $4.19 | 61,500 | — | — |
| 2010-08-25 | $4.27 | $4.27 | 108,000 | — | — |
| 2010-08-24 | $4.18 | $4.18 | 139,200 | — | — |
| 2010-08-23 | $4.19 | $4.19 | 117,000 | — | — |
| 2010-08-20 | $4.36 | $4.36 | 147,600 | — | — |
| 2010-08-19 | $4.38 | $4.38 | 150,000 | — | — |
| 2010-08-18 | $4.71 | $4.71 | 98,700 | — | — |
| 2010-08-17 | $4.79 | $4.79 | 143,100 | — | — |
| 2010-08-16 | $4.73 | $4.73 | 97,200 | — | — |
| 2010-08-13 | $4.64 | $4.64 | 124,500 | — | — |
| 2010-08-12 | $4.71 | $4.71 | 116,700 | — | — |
| 2010-08-11 | $4.77 | $4.77 | 183,900 | — | — |
| 2010-08-10 | $5.18 | $5.18 | 117,000 | — | — |
| 2010-08-09 | $5.37 | $5.37 | 124,800 | — | — |
| 2010-08-06 | $5.21 | $5.21 | 161,400 | — | — |
| 2010-08-05 | $5.19 | $5.19 | 60,900 | — | — |
| 2010-08-04 | $5.26 | $5.26 | 116,700 | — | — |
| 2010-08-03 | $5.22 | $5.22 | 158,700 | — | — |
| 2010-08-02 | $5.31 | $5.31 | 421,200 | — | — |
| 2010-07-30 | $4.93 | $4.93 | 138,600 | — | — |
| 2010-07-29 | $4.62 | $4.62 | 190,500 | — | — |
| 2010-07-28 | $4.86 | $4.86 | 128,700 | — | — |
| 2010-07-27 | $4.80 | $4.80 | 256,800 | — | — |
| 2010-07-26 | $4.83 | $4.83 | 207,600 | — | — |
| 2010-07-23 | $4.66 | $4.66 | 180,000 | — | — |
| 2010-07-22 | $4.32 | $4.32 | 148,800 | — | — |
| 2010-07-21 | $3.96 | $3.96 | 112,800 | — | — |
| 2010-07-20 | $4.14 | $4.14 | 99,300 | — | — |
| 2010-07-19 | $4.00 | $4.00 | 87,000 | — | — |
| 2010-07-16 | $3.97 | $3.97 | 254,400 | — | — |
| 2010-07-15 | $4.10 | $4.10 | 167,100 | — | — |
| 2010-07-14 | $4.11 | $4.11 | 85,500 | — | — |
| 2010-07-13 | $4.20 | $4.20 | 141,900 | — | — |
| 2010-07-12 | $3.90 | $3.90 | 94,500 | — | — |
| 2010-07-09 | $4.12 | $4.12 | 87,000 | — | — |
| 2010-07-08 | $4.04 | $4.04 | 117,300 | — | — |
| 2010-07-07 | $3.78 | $3.78 | 304,500 | — | — |
| 2010-07-06 | $3.78 | $3.78 | 125,700 | — | — |
| 2010-07-02 | $3.94 | $3.94 | 144,900 | — | — |
| 2010-07-01 | $4.00 | $4.00 | 213,900 | — | — |
| 2010-06-30 | $4.18 | $4.18 | 131,100 | — | — |
| 2010-06-29 | $4.31 | $4.31 | 144,300 | — | — |
| 2010-06-28 | $4.64 | $4.64 | 83,100 | — | — |
| 2010-06-25 | $4.53 | $4.53 | 958,800 | — | — |
| 2010-06-24 | $4.28 | $4.28 | 90,300 | — | — |
| 2010-06-23 | $4.39 | $4.39 | 66,900 | — | — |
| 2010-06-22 | $4.35 | $4.35 | 127,200 | — | — |
| 2010-06-21 | $4.44 | $4.44 | 97,800 | — | — |
| 2010-06-18 | $4.63 | $4.63 | 227,100 | — | — |
| 2010-06-17 | $4.49 | $4.49 | 66,000 | — | — |
| 2010-06-16 | $4.42 | $4.42 | 149,100 | — | — |
| 2010-06-15 | $4.40 | $4.40 | 235,800 | — | — |
| 2010-06-14 | $4.22 | $4.22 | 192,900 | — | — |
| 2010-06-11 | $4.25 | $4.25 | 168,900 | — | — |
| 2010-06-10 | $4.16 | $4.16 | 126,600 | — | — |
| 2010-06-09 | $3.93 | $3.93 | 135,300 | — | — |
| 2010-06-08 | $3.92 | $3.92 | 152,700 | — | — |
| 2010-06-07 | $3.98 | $3.98 | 213,300 | — | — |
| 2010-06-04 | $4.09 | $4.09 | 207,900 | — | — |
| 2010-06-03 | $4.40 | $4.40 | 165,600 | — | — |
| 2010-06-02 | $4.44 | $4.44 | 125,700 | — | — |
| 2010-06-01 | $4.30 | $4.30 | 228,000 | — | — |
| 2010-05-28 | $4.59 | $4.59 | 156,600 | — | — |
| 2010-05-27 | $4.75 | $4.75 | 119,400 | — | — |
| 2010-05-26 | $4.26 | $4.26 | 159,600 | — | — |
| 2010-05-25 | $4.30 | $4.30 | 171,300 | — | — |
| 2010-05-24 | $4.23 | $4.23 | 90,900 | — | — |
| 2010-05-21 | $4.36 | $4.36 | 179,700 | — | — |
| 2010-05-20 | $4.30 | $4.30 | 216,900 | — | — |
| 2010-05-19 | $4.67 | $4.67 | 128,700 | — | — |
| 2010-05-18 | $4.76 | $4.76 | 117,300 | — | — |
| 2010-05-17 | $4.87 | $4.87 | 143,400 | — | — |
| 2010-05-14 | $5.17 | $5.17 | 94,800 | — | — |
| 2010-05-13 | $5.24 | $5.24 | 64,800 | — | — |
| 2010-05-12 | $5.30 | $5.30 | 131,100 | — | — |
| 2010-05-11 | $5.00 | $5.00 | 162,000 | — | — |
| 2010-05-10 | $4.94 | $4.94 | 151,800 | — | — |
| 2010-05-07 | $4.54 | $4.54 | 226,200 | — | — |
| 2010-05-06 | $4.70 | $4.70 | 180,300 | — | — |
| 2010-05-05 | $4.93 | $4.93 | 202,500 | — | — |
| 2010-05-04 | $5.24 | $5.24 | 210,300 | — | — |
| 2010-05-03 | $5.47 | $5.47 | 118,800 | — | — |
| 2010-04-30 | $5.19 | $5.19 | 246,000 | — | — |
| 2010-04-29 | $5.50 | $5.50 | 198,900 | — | — |
| 2010-04-28 | $5.27 | $5.27 | 117,900 | — | — |
| 2010-04-27 | $5.14 | $5.14 | 130,200 | — | — |
| 2010-04-26 | $5.04 | $5.04 | 78,300 | — | — |
| 2010-04-23 | $4.95 | $4.95 | 93,600 | — | — |
| 2010-04-22 | $4.96 | $4.96 | 54,300 | — | — |
| 2010-04-21 | $4.97 | $4.97 | 74,700 | — | — |
| 2010-04-20 | $4.91 | $4.91 | 76,800 | — | — |
| 2010-04-19 | $4.74 | $4.74 | 50,400 | — | — |
| 2010-04-16 | $4.86 | $4.86 | 97,500 | — | — |
| 2010-04-15 | $4.89 | $4.89 | 33,000 | — | — |
| 2010-04-14 | $4.79 | $4.79 | 114,600 | — | — |
| 2010-04-13 | $4.51 | $4.51 | 47,400 | — | — |
| 2010-04-12 | $4.44 | $4.44 | 116,100 | — | — |
| 2010-04-09 | $4.65 | $4.65 | 53,700 | — | — |
| 2010-04-08 | $4.69 | $4.69 | 71,100 | — | — |
| 2010-04-07 | $4.65 | $4.65 | 102,300 | — | — |
| 2010-04-06 | $4.60 | $4.60 | 111,600 | — | — |
| 2010-04-05 | $4.77 | $4.77 | 114,000 | — | — |
| 2010-04-01 | $4.61 | $4.61 | 105,900 | — | — |
| 2010-03-31 | $4.55 | $4.55 | 222,600 | — | — |
| 2010-03-30 | $4.75 | $4.75 | 67,200 | — | — |
| 2010-03-29 | $4.77 | $4.77 | 52,800 | — | — |
| 2010-03-26 | $4.67 | $4.67 | 102,000 | — | — |
| 2010-03-25 | $4.81 | $4.81 | 106,800 | — | — |
| 2010-03-24 | $4.96 | $4.96 | 143,400 | — | — |
| 2010-03-23 | $5.00 | $5.00 | 94,500 | — | — |
| 2010-03-22 | $4.93 | $4.93 | 79,200 | — | — |
| 2010-03-19 | $4.90 | $4.90 | 183,900 | — | — |
| 2010-03-18 | $4.97 | $4.97 | 39,300 | — | — |
| 2010-03-17 | $4.98 | $4.98 | 57,900 | — | — |
| 2010-03-16 | $4.87 | $4.87 | 54,000 | — | — |
| 2010-03-15 | $4.87 | $4.87 | 63,600 | — | — |
| 2010-03-12 | $4.88 | $4.88 | 49,500 | — | — |
| 2010-03-11 | $4.86 | $4.86 | 102,300 | — | — |
| 2010-03-10 | $4.91 | $4.91 | 68,400 | — | — |
| 2010-03-09 | $4.90 | $4.90 | 72,900 | — | — |
| 2010-03-08 | $4.93 | $4.93 | 113,400 | — | — |
| 2010-03-05 | $4.95 | $4.95 | 183,300 | — | — |
| 2010-03-04 | $4.84 | $4.84 | 108,000 | — | — |
| 2010-03-03 | $4.91 | $4.91 | 241,800 | — | — |
| 2010-03-02 | $5.10 | $5.10 | 363,300 | — | — |
| 2010-03-01 | $4.96 | $4.96 | 321,300 | — | — |
| 2010-02-26 | $4.72 | $4.72 | 522,300 | — | — |
| 2010-02-25 | $4.39 | $4.39 | 191,700 | — | — |
| 2010-02-24 | $4.63 | $4.63 | 163,800 | — | — |
| 2010-02-23 | $4.55 | $4.55 | 251,400 | — | — |
| 2010-02-22 | $4.49 | $4.49 | 138,300 | — | — |
| 2010-02-19 | $4.30 | $4.30 | 122,400 | — | — |
| 2010-02-18 | $4.26 | $4.26 | 54,300 | — | — |
| 2010-02-17 | $4.27 | $4.27 | 201,300 | — | — |
| 2010-02-16 | $4.23 | $4.23 | 88,200 | — | — |
| 2010-02-12 | $4.27 | $4.27 | 155,100 | — | — |
| 2010-02-11 | $4.25 | $4.25 | 76,800 | — | — |
| 2010-02-10 | $4.03 | $4.03 | 113,100 | — | — |
| 2010-02-09 | $3.99 | $3.99 | 153,900 | — | — |
| 2010-02-08 | $4.00 | $4.00 | 110,700 | — | — |
| 2010-02-05 | $4.07 | $4.07 | 149,100 | — | — |
| 2010-02-04 | $4.03 | $4.03 | 210,300 | — | — |
| 2010-02-03 | $4.07 | $4.07 | 842,100 | — | — |
| 2010-02-02 | $3.50 | $3.50 | 224,400 | — | — |
| 2010-02-01 | $3.52 | $3.52 | 125,400 | — | — |
| 2010-01-29 | $3.50 | $3.50 | 159,300 | — | — |
| 2010-01-28 | $3.60 | $3.60 | 180,600 | — | — |
| 2010-01-27 | $3.71 | $3.71 | 40,800 | — | — |
| 2010-01-26 | $3.68 | $3.68 | 187,800 | — | — |
| 2010-01-25 | $3.69 | $3.69 | 92,100 | — | — |
| 2010-01-22 | $3.68 | $3.68 | 120,000 | — | — |
| 2010-01-21 | $3.80 | $3.80 | 165,300 | — | — |
| 2010-01-20 | $4.02 | $4.02 | 180,600 | — | — |
| 2010-01-19 | $4.28 | $4.28 | 122,700 | — | — |
| 2010-01-15 | $4.09 | $4.09 | 154,800 | — | — |
| 2010-01-14 | $4.23 | $4.23 | 99,300 | — | — |
| 2010-01-13 | $4.26 | $4.26 | 137,400 | — | — |
| 2010-01-12 | $4.16 | $4.16 | 230,100 | — | — |
| 2010-01-11 | $4.11 | $4.11 | 132,900 | — | — |
| 2010-01-08 | $4.08 | $4.08 | 119,100 | — | — |
| 2010-01-07 | $4.05 | $4.05 | 192,900 | — | — |
| 2010-01-06 | $3.92 | $3.92 | 109,800 | — | — |
| 2010-01-05 | $3.88 | $3.88 | 84,000 | — | — |
| 2010-01-04 | $3.88 | $3.88 | 71,400 | — | — |