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
- 1992-09-22 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 | $8.15 | $8.15 | 84,900 | — | — |
| 2010-12-30 | $8.47 | $8.47 | 65,300 | — | — |
| 2010-12-29 | $8.52 | $8.52 | 36,100 | — | — |
| 2010-12-28 | $8.62 | $8.62 | 35,500 | — | — |
| 2010-12-27 | $8.82 | $8.82 | 72,800 | — | — |
| 2010-12-23 | $8.73 | $8.73 | 46,500 | — | — |
| 2010-12-22 | $8.73 | $8.73 | 153,900 | — | — |
| 2010-12-21 | $8.65 | $8.65 | 155,100 | — | — |
| 2010-12-20 | $8.43 | $8.43 | 194,900 | — | — |
| 2010-12-17 | $8.63 | $8.63 | 594,100 | — | — |
| 2010-12-16 | $8.67 | $8.67 | 94,000 | — | — |
| 2010-12-15 | $8.47 | $8.47 | 372,400 | — | — |
| 2010-12-14 | $8.51 | $8.51 | 147,500 | — | — |
| 2010-12-13 | $8.42 | $8.42 | 147,600 | — | — |
| 2010-12-10 | $8.10 | $8.10 | 95,800 | — | — |
| 2010-12-09 | $7.97 | $7.97 | 208,800 | — | — |
| 2010-12-08 | $7.79 | $7.79 | 96,900 | — | — |
| 2010-12-07 | $7.43 | $7.43 | 126,500 | — | — |
| 2010-12-06 | $7.30 | $7.30 | 82,500 | — | — |
| 2010-12-03 | $7.24 | $7.24 | 148,300 | — | — |
| 2010-12-02 | $7.05 | $7.05 | 109,600 | — | — |
| 2010-12-01 | $7.00 | $7.00 | 207,600 | — | — |
| 2010-11-30 | $6.87 | $6.87 | 159,900 | — | — |
| 2010-11-29 | $7.07 | $7.07 | 91,400 | — | — |
| 2010-11-26 | $7.17 | $7.17 | 37,100 | — | — |
| 2010-11-24 | $7.14 | $7.14 | 161,900 | — | — |
| 2010-11-23 | $6.49 | $6.49 | 63,500 | — | — |
| 2010-11-22 | $6.46 | $6.46 | 108,600 | — | — |
| 2010-11-19 | $6.66 | $6.66 | 93,400 | — | — |
| 2010-11-18 | $6.94 | $6.94 | 63,600 | — | — |
| 2010-11-17 | $6.70 | $6.70 | 140,600 | — | — |
| 2010-11-16 | $7.02 | $7.02 | 218,000 | — | — |
| 2010-11-15 | $7.23 | $7.23 | 82,400 | — | — |
| 2010-11-12 | $7.26 | $7.26 | 347,300 | — | — |
| 2010-11-11 | $7.34 | $7.34 | 150,100 | — | — |
| 2010-11-10 | $7.14 | $7.14 | 203,200 | — | — |
| 2010-11-09 | $7.00 | $7.00 | 101,000 | — | — |
| 2010-11-08 | $7.00 | $7.00 | 141,400 | — | — |
| 2010-11-05 | $6.86 | $6.86 | 168,200 | — | — |
| 2010-11-04 | $6.47 | $6.47 | 165,900 | — | — |
| 2010-11-03 | $6.05 | $6.05 | 114,100 | — | — |
| 2010-11-02 | $5.83 | $5.83 | 202,100 | — | — |
| 2010-11-01 | $5.56 | $5.56 | 140,800 | — | — |
| 2010-10-29 | $5.65 | $5.65 | 220,100 | — | — |
| 2010-10-28 | $5.34 | $5.34 | 111,900 | — | — |
| 2010-10-27 | $5.40 | $5.40 | 84,200 | — | — |
| 2010-10-26 | $5.50 | $5.50 | 62,500 | — | — |
| 2010-10-25 | $5.60 | $5.60 | 84,900 | — | — |
| 2010-10-22 | $5.67 | $5.67 | 39,700 | — | — |
| 2010-10-21 | $5.74 | $5.74 | 94,000 | — | — |
| 2010-10-20 | $5.66 | $5.66 | 45,700 | — | — |
| 2010-10-19 | $5.50 | $5.50 | 81,600 | — | — |
| 2010-10-18 | $5.80 | $5.80 | 45,100 | — | — |
| 2010-10-15 | $5.70 | $5.70 | 136,800 | — | — |
| 2010-10-14 | $5.63 | $5.63 | 56,400 | — | — |
| 2010-10-13 | $5.59 | $5.59 | 91,400 | — | — |
| 2010-10-12 | $5.33 | $5.33 | 70,000 | — | — |
| 2010-10-11 | $5.59 | $5.59 | 52,300 | — | — |
| 2010-10-08 | $5.67 | $5.67 | 319,200 | — | — |
| 2010-10-07 | $5.31 | $5.31 | 46,700 | — | — |
| 2010-10-06 | $5.38 | $5.38 | 99,500 | — | — |
| 2010-10-05 | $5.39 | $5.39 | 109,400 | — | — |
| 2010-10-04 | $5.19 | $5.19 | 87,000 | — | — |
| 2010-10-01 | $5.41 | $5.41 | 85,700 | — | — |
| 2010-09-30 | $5.25 | $5.25 | 155,900 | — | — |
| 2010-09-29 | $4.95 | $4.95 | 111,000 | — | — |
| 2010-09-28 | $4.86 | $4.86 | 109,500 | — | — |
| 2010-09-27 | $4.88 | $4.88 | 145,500 | — | — |
| 2010-09-24 | $4.82 | $4.82 | 385,800 | — | — |
| 2010-09-23 | $4.70 | $4.70 | 104,000 | — | — |
| 2010-09-22 | $4.94 | $4.94 | 73,000 | — | — |
| 2010-09-21 | $4.97 | $4.97 | 144,600 | — | — |
| 2010-09-20 | $5.04 | $5.04 | 178,100 | — | — |
| 2010-09-17 | $4.96 | $4.96 | 210,600 | — | — |
| 2010-09-16 | $4.94 | $4.94 | 61,200 | — | — |
| 2010-09-15 | $5.06 | $5.06 | 153,900 | — | — |
| 2010-09-14 | $5.01 | $5.01 | 90,200 | — | — |
| 2010-09-13 | $4.94 | $4.94 | 84,900 | — | — |
| 2010-09-10 | $4.71 | $4.71 | 46,000 | — | — |
| 2010-09-09 | $4.91 | $4.91 | 55,200 | — | — |
| 2010-09-08 | $4.76 | $4.76 | 26,600 | — | — |
| 2010-09-07 | $4.68 | $4.68 | 87,000 | — | — |
| 2010-09-03 | $4.94 | $4.94 | 115,300 | — | — |
| 2010-09-02 | $4.76 | $4.76 | 75,700 | — | — |
| 2010-09-01 | $4.69 | $4.69 | 91,400 | — | — |
| 2010-08-31 | $4.37 | $4.37 | 60,500 | — | — |
| 2010-08-30 | $4.30 | $4.30 | 116,500 | — | — |
| 2010-08-27 | $4.48 | $4.48 | 206,800 | — | — |
| 2010-08-26 | $4.64 | $4.64 | 52,900 | — | — |
| 2010-08-25 | $4.75 | $4.75 | 45,500 | — | — |
| 2010-08-24 | $4.65 | $4.65 | 96,500 | — | — |
| 2010-08-23 | $4.65 | $4.65 | 112,300 | — | — |
| 2010-08-20 | $4.64 | $4.64 | 73,000 | — | — |
| 2010-08-19 | $4.60 | $4.60 | 144,000 | — | — |
| 2010-08-18 | $4.82 | $4.82 | 63,600 | — | — |
| 2010-08-17 | $4.95 | $4.95 | 62,800 | — | — |
| 2010-08-16 | $4.94 | $4.94 | 44,600 | — | — |
| 2010-08-13 | $5.09 | $5.09 | 90,600 | — | — |
| 2010-08-12 | $5.43 | $5.43 | 66,000 | — | — |
| 2010-08-11 | $5.44 | $5.44 | 118,300 | — | — |
| 2010-08-10 | $5.41 | $5.41 | 115,800 | — | — |
| 2010-08-09 | $5.58 | $5.58 | 73,500 | — | — |
| 2010-08-06 | $5.42 | $5.42 | 63,300 | — | — |
| 2010-08-05 | $5.28 | $5.28 | 54,000 | — | — |
| 2010-08-04 | $5.74 | $5.74 | 100,100 | — | — |
| 2010-08-03 | $5.42 | $5.42 | 127,200 | — | — |
| 2010-08-02 | $5.03 | $5.03 | 106,000 | — | — |
| 2010-07-30 | $4.83 | $4.83 | 133,600 | — | — |
| 2010-07-29 | $4.59 | $4.59 | 65,900 | — | — |
| 2010-07-28 | $4.70 | $4.70 | 50,500 | — | — |
| 2010-07-27 | $4.92 | $4.92 | 84,800 | — | — |
| 2010-07-26 | $5.05 | $5.05 | 98,600 | — | — |
| 2010-07-23 | $4.97 | $4.97 | 91,600 | — | — |
| 2010-07-22 | $4.85 | $4.85 | 78,800 | — | — |
| 2010-07-21 | $4.48 | $4.48 | 142,500 | — | — |
| 2010-07-20 | $4.34 | $4.34 | 86,000 | — | — |
| 2010-07-19 | $4.39 | $4.39 | 56,000 | — | — |
| 2010-07-16 | $4.43 | $4.43 | 472,700 | — | — |
| 2010-07-15 | $4.98 | $4.98 | 125,600 | — | — |
| 2010-07-14 | $5.01 | $5.01 | 67,400 | — | — |
| 2010-07-13 | $5.18 | $5.18 | 104,000 | — | — |
| 2010-07-12 | $5.18 | $5.18 | 63,100 | — | — |
| 2010-07-09 | $5.37 | $5.37 | 49,500 | — | — |
| 2010-07-08 | $5.20 | $5.20 | 57,400 | — | — |
| 2010-07-07 | $5.10 | $5.10 | 93,000 | — | — |
| 2010-07-06 | $4.83 | $4.83 | 94,500 | — | — |
| 2010-07-02 | $4.89 | $4.89 | 96,300 | — | — |
| 2010-07-01 | $4.97 | $4.97 | 82,700 | — | — |
| 2010-06-30 | $5.03 | $5.03 | 94,900 | — | — |
| 2010-06-29 | $4.90 | $4.90 | 180,900 | — | — |
| 2010-06-28 | $5.21 | $5.21 | 103,000 | — | — |
| 2010-06-25 | $5.29 | $5.29 | 267,500 | — | — |
| 2010-06-24 | $5.14 | $5.14 | 45,400 | — | — |
| 2010-06-23 | $5.15 | $5.15 | 303,900 | — | — |
| 2010-06-22 | $5.24 | $5.24 | 96,600 | — | — |
| 2010-06-21 | $5.33 | $5.33 | 53,800 | — | — |
| 2010-06-18 | $5.51 | $5.51 | 143,400 | — | — |
| 2010-06-17 | $5.55 | $5.55 | 48,100 | — | — |
| 2010-06-16 | $5.50 | $5.50 | 51,500 | — | — |
| 2010-06-15 | $5.55 | $5.55 | 105,000 | — | — |
| 2010-06-14 | $5.20 | $5.20 | 151,800 | — | — |
| 2010-06-11 | $5.15 | $5.15 | 103,100 | — | — |
| 2010-06-10 | $4.97 | $4.97 | 182,100 | — | — |
| 2010-06-09 | $4.77 | $4.77 | 122,000 | — | — |
| 2010-06-08 | $4.72 | $4.72 | 90,900 | — | — |
| 2010-06-07 | $4.91 | $4.91 | 151,500 | — | — |
| 2010-06-04 | $4.99 | $4.99 | 171,800 | — | — |
| 2010-06-03 | $5.44 | $5.44 | 60,200 | — | — |
| 2010-06-02 | $5.40 | $5.40 | 140,200 | — | — |
| 2010-06-01 | $5.26 | $5.26 | 191,100 | — | — |
| 2010-05-28 | $5.53 | $5.53 | 63,500 | — | — |
| 2010-05-27 | $5.65 | $5.65 | 92,400 | — | — |
| 2010-05-26 | $5.31 | $5.31 | 92,600 | — | — |
| 2010-05-25 | $5.28 | $5.28 | 105,200 | — | — |
| 2010-05-24 | $5.48 | $5.48 | 111,000 | — | — |
| 2010-05-21 | $5.51 | $5.51 | 343,600 | — | — |
| 2010-05-20 | $5.53 | $5.53 | 160,400 | — | — |
| 2010-05-19 | $5.83 | $5.83 | 89,700 | — | — |
| 2010-05-18 | $5.86 | $5.86 | 333,100 | — | — |
| 2010-05-17 | $5.96 | $5.96 | 209,000 | — | — |
| 2010-05-14 | $5.99 | $5.99 | 167,700 | — | — |
| 2010-05-13 | $6.40 | $6.40 | 93,200 | — | — |
| 2010-05-12 | $6.46 | $6.46 | 136,200 | — | — |
| 2010-05-11 | $6.24 | $6.24 | 111,300 | — | — |
| 2010-05-10 | $6.24 | $6.24 | 192,200 | — | — |
| 2010-05-07 | $5.95 | $5.95 | 285,100 | — | — |
| 2010-05-06 | $6.26 | $6.26 | 228,800 | — | — |
| 2010-05-05 | $6.67 | $6.67 | 193,600 | — | — |
| 2010-05-04 | $7.00 | $7.00 | 155,800 | — | — |
| 2010-05-03 | $7.06 | $7.06 | 98,000 | — | — |
| 2010-04-30 | $7.03 | $7.03 | 155,400 | — | — |
| 2010-04-29 | $7.39 | $7.39 | 154,300 | — | — |
| 2010-04-28 | $7.15 | $7.15 | 58,200 | — | — |
| 2010-04-27 | $7.06 | $7.06 | 224,600 | — | — |
| 2010-04-26 | $7.10 | $7.10 | 74,900 | — | — |
| 2010-04-23 | $7.21 | $7.21 | 154,400 | — | — |
| 2010-04-22 | $7.32 | $7.32 | 68,800 | — | — |
| 2010-04-21 | $7.08 | $7.08 | 233,200 | — | — |
| 2010-04-20 | $7.08 | $7.08 | 62,300 | — | — |
| 2010-04-19 | $7.11 | $7.11 | 85,800 | — | — |
| 2010-04-16 | $7.18 | $7.18 | 146,100 | — | — |
| 2010-04-15 | $7.22 | $7.22 | 37,500 | — | — |
| 2010-04-14 | $7.15 | $7.15 | 99,300 | — | — |
| 2010-04-13 | $7.11 | $7.11 | 31,600 | — | — |
| 2010-04-12 | $7.05 | $7.05 | 153,000 | — | — |
| 2010-04-09 | $7.07 | $7.07 | 127,100 | — | — |
| 2010-04-08 | $7.38 | $7.38 | 154,000 | — | — |
| 2010-04-07 | $7.41 | $7.41 | 135,100 | — | — |
| 2010-04-06 | $7.56 | $7.56 | 66,700 | — | — |
| 2010-04-05 | $7.75 | $7.75 | 135,200 | — | — |
| 2010-04-01 | $7.14 | $7.14 | 179,300 | — | — |
| 2010-03-31 | $7.13 | $7.13 | 220,700 | — | — |
| 2010-03-30 | $7.30 | $7.30 | 78,100 | — | — |
| 2010-03-29 | $7.26 | $7.26 | 93,900 | — | — |
| 2010-03-26 | $7.46 | $7.46 | 61,600 | — | — |
| 2010-03-25 | $7.50 | $7.50 | 86,900 | — | — |
| 2010-03-24 | $7.74 | $7.74 | 138,700 | — | — |
| 2010-03-23 | $7.84 | $7.84 | 203,700 | — | — |
| 2010-03-22 | $7.67 | $7.67 | 82,900 | — | — |
| 2010-03-19 | $7.40 | $7.40 | 257,300 | — | — |
| 2010-03-18 | $7.66 | $7.66 | 79,200 | — | — |
| 2010-03-17 | $7.57 | $7.57 | 56,900 | — | — |
| 2010-03-16 | $7.37 | $7.37 | 37,200 | — | — |
| 2010-03-15 | $7.34 | $7.34 | 42,700 | — | — |
| 2010-03-12 | $7.35 | $7.35 | 86,100 | — | — |
| 2010-03-11 | $7.25 | $7.25 | 86,100 | — | — |
| 2010-03-10 | $7.06 | $7.06 | 133,700 | — | — |
| 2010-03-09 | $7.00 | $7.00 | 71,000 | — | — |
| 2010-03-08 | $6.99 | $6.99 | 51,000 | — | — |
| 2010-03-05 | $6.98 | $6.98 | 450,600 | — | — |
| 2010-03-04 | $6.99 | $6.99 | 48,800 | — | — |
| 2010-03-03 | $6.89 | $6.89 | 92,200 | — | — |
| 2010-03-02 | $6.95 | $6.95 | 220,900 | — | — |
| 2010-03-01 | $7.03 | $7.03 | 101,600 | — | — |
| 2010-02-26 | $6.59 | $6.59 | 86,200 | — | — |
| 2010-02-25 | $6.80 | $6.80 | 183,400 | — | — |
| 2010-02-24 | $6.87 | $6.87 | 67,400 | — | — |
| 2010-02-23 | $6.84 | $6.84 | 98,800 | — | — |
| 2010-02-22 | $6.96 | $6.96 | 90,800 | — | — |
| 2010-02-19 | $7.34 | $7.34 | 103,000 | — | — |
| 2010-02-18 | $7.17 | $7.17 | 72,600 | — | — |
| 2010-02-17 | $7.28 | $7.28 | 75,000 | — | — |
| 2010-02-16 | $7.29 | $7.29 | 89,500 | — | — |
| 2010-02-12 | $6.99 | $6.99 | 157,600 | — | — |
| 2010-02-11 | $6.84 | $6.84 | 196,300 | — | — |
| 2010-02-10 | $6.67 | $6.67 | 115,700 | — | — |
| 2010-02-09 | $6.76 | $6.76 | 98,900 | — | — |
| 2010-02-08 | $6.57 | $6.57 | 75,300 | — | — |
| 2010-02-05 | $6.65 | $6.65 | 78,200 | — | — |
| 2010-02-04 | $6.78 | $6.78 | 176,000 | — | — |
| 2010-02-03 | $6.99 | $6.99 | 126,700 | — | — |
| 2010-02-02 | $7.01 | $7.01 | 152,600 | — | — |
| 2010-02-01 | $7.01 | $7.01 | 167,300 | — | — |
| 2010-01-29 | $6.98 | $6.98 | 242,000 | — | — |
| 2010-01-28 | $6.93 | $6.93 | 168,000 | — | — |
| 2010-01-27 | $7.13 | $7.13 | 241,200 | — | — |
| 2010-01-26 | $6.90 | $6.90 | 98,700 | — | — |
| 2010-01-25 | $6.98 | $6.98 | 164,200 | — | — |
| 2010-01-22 | $6.98 | $6.98 | 190,100 | — | — |
| 2010-01-21 | $7.00 | $7.00 | 272,800 | — | — |
| 2010-01-20 | $7.00 | $7.00 | 150,100 | — | — |
| 2010-01-19 | $7.25 | $7.25 | 172,200 | — | — |
| 2010-01-15 | $7.14 | $7.14 | 253,500 | — | — |
| 2010-01-14 | $7.16 | $7.16 | 161,800 | — | — |
| 2010-01-13 | $7.18 | $7.18 | 115,500 | — | — |
| 2010-01-12 | $7.20 | $7.20 | 84,900 | — | — |
| 2010-01-11 | $7.41 | $7.41 | 112,500 | — | — |
| 2010-01-08 | $7.41 | $7.41 | 139,800 | — | — |
| 2010-01-07 | $7.40 | $7.40 | 302,700 | — | — |
| 2010-01-06 | $7.04 | $7.04 | 129,600 | — | — |
| 2010-01-05 | $7.19 | $7.19 | 145,000 | — | — |
| 2010-01-04 | $7.40 | $7.40 | 173,000 | — | — |