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
- 1993-01-29 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 | $7.16 | $7.16 | 233,200 | — | — |
| 2010-12-30 | $7.14 | $7.14 | 214,500 | — | — |
| 2010-12-29 | $7.17 | $7.17 | 155,400 | — | — |
| 2010-12-28 | $7.14 | $7.14 | 186,300 | — | — |
| 2010-12-27 | $7.19 | $7.19 | 114,500 | — | — |
| 2010-12-23 | $7.14 | $7.14 | 140,600 | — | — |
| 2010-12-22 | $7.19 | $7.19 | 175,700 | — | — |
| 2010-12-21 | $7.28 | $7.28 | 359,100 | — | — |
| 2010-12-20 | $6.94 | $6.94 | 341,200 | — | — |
| 2010-12-17 | $6.98 | $6.98 | 553,200 | — | — |
| 2010-12-16 | $7.11 | $7.11 | 359,200 | — | — |
| 2010-12-15 | $6.95 | $6.95 | 609,700 | — | — |
| 2010-12-14 | $7.15 | $7.15 | 606,100 | — | — |
| 2010-12-13 | $7.25 | $7.25 | 673,100 | — | — |
| 2010-12-10 | $7.32 | $7.32 | 614,100 | — | — |
| 2010-12-09 | $7.27 | $7.27 | 585,200 | — | — |
| 2010-12-08 | $7.64 | $7.64 | 466,600 | — | — |
| 2010-12-07 | $7.50 | $7.50 | 578,800 | — | — |
| 2010-12-06 | $7.34 | $7.34 | 785,300 | — | — |
| 2010-12-03 | $7.95 | $7.95 | 620,600 | — | — |
| 2010-12-02 | $7.97 | $7.97 | 492,300 | — | — |
| 2010-12-01 | $7.62 | $7.62 | 569,200 | — | — |
| 2010-11-30 | $7.39 | $7.39 | 446,000 | — | — |
| 2010-11-29 | $7.51 | $7.51 | 334,500 | — | — |
| 2010-11-26 | $7.51 | $7.51 | 105,900 | — | — |
| 2010-11-24 | $7.47 | $7.47 | 249,600 | — | — |
| 2010-11-23 | $7.47 | $7.47 | 243,800 | — | — |
| 2010-11-22 | $7.60 | $7.60 | 465,100 | — | — |
| 2010-11-19 | $7.35 | $7.35 | 435,800 | — | — |
| 2010-11-18 | $7.28 | $7.28 | 384,700 | — | — |
| 2010-11-17 | $7.25 | $7.25 | 378,900 | — | — |
| 2010-11-16 | $7.34 | $7.34 | 494,900 | — | — |
| 2010-11-15 | $7.71 | $7.71 | 899,000 | — | — |
| 2010-11-12 | $7.18 | $7.18 | 505,900 | — | — |
| 2010-11-11 | $7.20 | $7.20 | 435,000 | — | — |
| 2010-11-10 | $7.11 | $7.11 | 485,900 | — | — |
| 2010-11-09 | $7.08 | $7.08 | 587,700 | — | — |
| 2010-11-08 | $6.77 | $6.77 | 344,800 | — | — |
| 2010-11-05 | $6.71 | $6.71 | 385,800 | — | — |
| 2010-11-04 | $6.45 | $6.45 | 338,800 | — | — |
| 2010-11-03 | $6.20 | $6.20 | 187,600 | — | — |
| 2010-11-02 | $6.18 | $6.18 | 326,600 | — | — |
| 2010-11-01 | $5.89 | $5.89 | 217,200 | — | — |
| 2010-10-29 | $5.88 | $5.88 | 161,600 | — | — |
| 2010-10-28 | $5.89 | $5.89 | 261,100 | — | — |
| 2010-10-27 | $5.69 | $5.69 | 166,500 | — | — |
| 2010-10-26 | $5.80 | $5.80 | 164,100 | — | — |
| 2010-10-25 | $6.04 | $6.04 | 216,100 | — | — |
| 2010-10-22 | $5.73 | $5.73 | 148,500 | — | — |
| 2010-10-21 | $5.71 | $5.71 | 183,000 | — | — |
| 2010-10-20 | $5.89 | $5.89 | 228,100 | — | — |
| 2010-10-19 | $5.73 | $5.73 | 314,200 | — | — |
| 2010-10-18 | $6.14 | $6.14 | 199,400 | — | — |
| 2010-10-15 | $6.02 | $6.02 | 547,400 | — | — |
| 2010-10-14 | $6.03 | $6.03 | 356,300 | — | — |
| 2010-10-13 | $5.58 | $5.58 | 418,500 | — | — |
| 2010-10-12 | $5.71 | $5.71 | 126,200 | — | — |
| 2010-10-11 | $5.74 | $5.74 | 97,900 | — | — |
| 2010-10-08 | $5.72 | $5.72 | 166,500 | — | — |
| 2010-10-07 | $5.63 | $5.63 | 140,800 | — | — |
| 2010-10-06 | $5.67 | $5.67 | 195,600 | — | — |
| 2010-10-05 | $5.69 | $5.69 | 239,700 | — | — |
| 2010-10-04 | $5.56 | $5.56 | 192,900 | — | — |
| 2010-10-01 | $5.70 | $5.70 | 181,500 | — | — |
| 2010-09-30 | $5.74 | $5.74 | 247,400 | — | — |
| 2010-09-29 | $5.76 | $5.76 | 185,500 | — | — |
| 2010-09-28 | $5.68 | $5.68 | 208,000 | — | — |
| 2010-09-27 | $5.55 | $5.55 | 271,200 | — | — |
| 2010-09-24 | $5.71 | $5.71 | 240,500 | — | — |
| 2010-09-23 | $5.51 | $5.51 | 245,600 | — | — |
| 2010-09-22 | $5.45 | $5.45 | 235,900 | — | — |
| 2010-09-21 | $5.27 | $5.27 | 264,400 | — | — |
| 2010-09-20 | $5.42 | $5.42 | 795,600 | — | — |
| 2010-09-17 | $5.21 | $5.21 | 492,100 | — | — |
| 2010-09-16 | $5.29 | $5.29 | 247,300 | — | — |
| 2010-09-15 | $5.51 | $5.51 | 162,600 | — | — |
| 2010-09-14 | $5.59 | $5.59 | 123,000 | — | — |
| 2010-09-13 | $5.69 | $5.69 | 216,200 | — | — |
| 2010-09-10 | $5.49 | $5.49 | 139,700 | — | — |
| 2010-09-09 | $5.53 | $5.53 | 148,100 | — | — |
| 2010-09-08 | $5.63 | $5.63 | 82,600 | — | — |
| 2010-09-07 | $5.53 | $5.53 | 139,000 | — | — |
| 2010-09-03 | $5.72 | $5.72 | 115,400 | — | — |
| 2010-09-02 | $5.65 | $5.65 | 164,200 | — | — |
| 2010-09-01 | $5.79 | $5.79 | 381,400 | — | — |
| 2010-08-31 | $5.69 | $5.69 | 867,600 | — | — |
| 2010-08-30 | $5.55 | $5.55 | 319,300 | — | — |
| 2010-08-27 | $5.43 | $5.43 | 262,100 | — | — |
| 2010-08-26 | $5.21 | $5.21 | 197,800 | — | — |
| 2010-08-25 | $5.22 | $5.22 | 183,400 | — | — |
| 2010-08-24 | $5.33 | $5.33 | 241,900 | — | — |
| 2010-08-23 | $5.41 | $5.41 | 179,000 | — | — |
| 2010-08-20 | $5.45 | $5.45 | 235,100 | — | — |
| 2010-08-19 | $5.54 | $5.54 | 321,100 | — | — |
| 2010-08-18 | $5.72 | $5.72 | 288,700 | — | — |
| 2010-08-17 | $5.97 | $5.97 | 315,800 | — | — |
| 2010-08-16 | $5.65 | $5.65 | 232,400 | — | — |
| 2010-08-13 | $5.45 | $5.45 | 227,900 | — | — |
| 2010-08-12 | $5.44 | $5.44 | 324,600 | — | — |
| 2010-08-11 | $5.75 | $5.75 | 348,100 | — | — |
| 2010-08-10 | $6.13 | $6.13 | 260,300 | — | — |
| 2010-08-09 | $6.24 | $6.24 | 249,000 | — | — |
| 2010-08-06 | $6.06 | $6.06 | 202,900 | — | — |
| 2010-08-05 | $6.02 | $6.02 | 107,500 | — | — |
| 2010-08-04 | $6.07 | $6.07 | 248,400 | — | — |
| 2010-08-03 | $6.16 | $6.16 | 165,300 | — | — |
| 2010-08-02 | $6.12 | $6.12 | 238,200 | — | — |
| 2010-07-30 | $5.97 | $5.97 | 180,300 | — | — |
| 2010-07-29 | $5.99 | $5.99 | 132,400 | — | — |
| 2010-07-28 | $6.01 | $6.01 | 222,800 | — | — |
| 2010-07-27 | $6.04 | $6.04 | 487,600 | — | — |
| 2010-07-26 | $6.09 | $6.09 | 238,600 | — | — |
| 2010-07-23 | $5.94 | $5.94 | 220,100 | — | — |
| 2010-07-22 | $5.89 | $5.89 | 283,600 | — | — |
| 2010-07-21 | $5.66 | $5.66 | 200,000 | — | — |
| 2010-07-20 | $5.95 | $5.95 | 212,600 | — | — |
| 2010-07-19 | $5.85 | $5.85 | 209,500 | — | — |
| 2010-07-16 | $5.65 | $5.65 | 298,300 | — | — |
| 2010-07-15 | $5.93 | $5.93 | 188,500 | — | — |
| 2010-07-14 | $5.89 | $5.89 | 173,100 | — | — |
| 2010-07-13 | $5.94 | $5.94 | 268,900 | — | — |
| 2010-07-12 | $5.79 | $5.79 | 185,200 | — | — |
| 2010-07-09 | $5.87 | $5.87 | 169,700 | — | — |
| 2010-07-08 | $5.76 | $5.76 | 251,200 | — | — |
| 2010-07-07 | $5.70 | $5.70 | 257,400 | — | — |
| 2010-07-06 | $5.41 | $5.41 | 310,900 | — | — |
| 2010-07-02 | $5.43 | $5.43 | 398,900 | — | — |
| 2010-07-01 | $5.46 | $5.46 | 442,800 | — | — |
| 2010-06-30 | $5.60 | $5.60 | 390,000 | — | — |
| 2010-06-29 | $5.62 | $5.62 | 452,500 | — | — |
| 2010-06-28 | $5.82 | $5.82 | 355,900 | — | — |
| 2010-06-25 | $5.93 | $5.93 | 988,600 | — | — |
| 2010-06-24 | $5.70 | $5.70 | 241,400 | — | — |
| 2010-06-23 | $5.65 | $5.65 | 299,700 | — | — |
| 2010-06-22 | $5.71 | $5.71 | 536,900 | — | — |
| 2010-06-21 | $5.87 | $5.87 | 329,200 | — | — |
| 2010-06-18 | $5.95 | $5.95 | 494,300 | — | — |
| 2010-06-17 | $6.05 | $6.05 | 219,400 | — | — |
| 2010-06-16 | $5.97 | $5.97 | 725,100 | — | — |
| 2010-06-15 | $6.17 | $6.17 | 295,900 | — | — |
| 2010-06-14 | $6.02 | $6.02 | 681,000 | — | — |
| 2010-06-11 | $6.10 | $6.10 | 561,700 | — | — |
| 2010-06-10 | $5.96 | $5.96 | 454,800 | — | — |
| 2010-06-09 | $5.79 | $5.79 | 871,900 | — | — |
| 2010-06-08 | $5.55 | $5.55 | 823,900 | — | — |
| 2010-06-07 | $5.57 | $5.57 | 712,200 | — | — |
| 2010-06-04 | $5.65 | $5.65 | 681,000 | — | — |
| 2010-06-03 | $5.76 | $5.76 | 648,900 | — | — |
| 2010-06-02 | $5.50 | $5.50 | 428,400 | — | — |
| 2010-06-01 | $5.13 | $5.13 | 350,900 | — | — |
| 2010-05-28 | $5.34 | $5.34 | 374,300 | — | — |
| 2010-05-27 | $5.45 | $5.45 | 499,300 | — | — |
| 2010-05-26 | $5.16 | $5.16 | 657,000 | — | — |
| 2010-05-25 | $5.02 | $5.02 | 594,800 | — | — |
| 2010-05-24 | $4.99 | $4.99 | 464,700 | — | — |
| 2010-05-21 | $5.03 | $5.03 | 771,600 | — | — |
| 2010-05-20 | $4.85 | $4.85 | 578,100 | — | — |
| 2010-05-19 | $5.01 | $5.01 | 547,100 | — | — |
| 2010-05-18 | $4.98 | $4.98 | 675,100 | — | — |
| 2010-05-17 | $5.07 | $5.07 | 808,200 | — | — |
| 2010-05-14 | $4.68 | $4.68 | 397,700 | — | — |
| 2010-05-13 | $4.92 | $4.92 | 602,000 | — | — |
| 2010-05-12 | $4.95 | $4.95 | 547,200 | — | — |
| 2010-05-11 | $4.85 | $4.85 | 789,900 | — | — |
| 2010-05-10 | $4.68 | $4.68 | 694,700 | — | — |
| 2010-05-07 | $4.57 | $4.57 | 520,600 | — | — |
| 2010-05-06 | $4.83 | $4.83 | 770,700 | — | — |
| 2010-05-05 | $5.21 | $5.21 | 544,900 | — | — |
| 2010-05-04 | $5.31 | $5.31 | 493,200 | — | — |
| 2010-05-03 | $5.51 | $5.51 | 329,500 | — | — |
| 2010-04-30 | $5.61 | $5.61 | 652,000 | — | — |
| 2010-04-29 | $5.64 | $5.64 | 371,300 | — | — |
| 2010-04-28 | $5.60 | $5.60 | 419,300 | — | — |
| 2010-04-27 | $5.52 | $5.52 | 584,500 | — | — |
| 2010-04-26 | $5.61 | $5.61 | 296,900 | — | — |
| 2010-04-23 | $5.72 | $5.72 | 527,800 | — | — |
| 2010-04-22 | $5.44 | $5.44 | 567,800 | — | — |
| 2010-04-21 | $5.32 | $5.32 | 645,500 | — | — |
| 2010-04-20 | $5.57 | $5.57 | 870,300 | — | — |
| 2010-04-19 | $5.63 | $5.63 | 1,748,500 | — | — |
| 2010-04-16 | $6.11 | $6.11 | 1,087,600 | — | — |
| 2010-04-15 | $5.96 | $5.96 | 1,098,100 | — | — |
| 2010-04-14 | $5.53 | $5.53 | 1,201,100 | — | — |
| 2010-04-13 | $5.43 | $5.43 | 649,800 | — | — |
| 2010-04-12 | $5.29 | $5.29 | 276,800 | — | — |
| 2010-04-09 | $5.32 | $5.32 | 246,700 | — | — |
| 2010-04-08 | $5.27 | $5.27 | 293,600 | — | — |
| 2010-04-07 | $5.24 | $5.24 | 374,000 | — | — |
| 2010-04-06 | $5.10 | $5.10 | 690,900 | — | — |
| 2010-04-05 | $5.00 | $5.00 | 440,100 | — | — |
| 2010-04-01 | $4.87 | $4.87 | 467,500 | — | — |
| 2010-03-31 | $4.94 | $4.94 | 1,009,000 | — | — |
| 2010-03-30 | $4.84 | $4.84 | 456,400 | — | — |
| 2010-03-29 | $4.78 | $4.78 | 551,000 | — | — |
| 2010-03-26 | $4.65 | $4.65 | 1,037,700 | — | — |
| 2010-03-25 | $4.36 | $4.36 | 493,800 | — | — |
| 2010-03-24 | $4.28 | $4.28 | 271,900 | — | — |
| 2010-03-23 | $4.27 | $4.27 | 269,400 | — | — |
| 2010-03-22 | $4.14 | $4.14 | 324,300 | — | — |
| 2010-03-19 | $4.19 | $4.19 | 568,900 | — | — |
| 2010-03-18 | $4.25 | $4.25 | 365,000 | — | — |
| 2010-03-17 | $4.38 | $4.38 | 338,600 | — | — |
| 2010-03-16 | $4.32 | $4.32 | 283,900 | — | — |
| 2010-03-15 | $4.23 | $4.23 | 496,500 | — | — |
| 2010-03-12 | $4.39 | $4.39 | 209,700 | — | — |
| 2010-03-11 | $4.39 | $4.39 | 170,800 | — | — |
| 2010-03-10 | $4.40 | $4.40 | 406,600 | — | — |
| 2010-03-09 | $4.37 | $4.37 | 222,200 | — | — |
| 2010-03-08 | $4.36 | $4.36 | 374,000 | — | — |
| 2010-03-05 | $4.38 | $4.38 | 296,200 | — | — |
| 2010-03-04 | $4.33 | $4.33 | 221,300 | — | — |
| 2010-03-03 | $4.28 | $4.28 | 200,200 | — | — |
| 2010-03-02 | $4.34 | $4.34 | 251,800 | — | — |
| 2010-03-01 | $4.26 | $4.26 | 255,200 | — | — |
| 2010-02-26 | $4.27 | $4.27 | 323,100 | — | — |
| 2010-02-25 | $4.29 | $4.29 | 216,200 | — | — |
| 2010-02-24 | $4.26 | $4.26 | 220,500 | — | — |
| 2010-02-23 | $4.18 | $4.18 | 310,400 | — | — |
| 2010-02-22 | $4.29 | $4.29 | 154,500 | — | — |
| 2010-02-19 | $4.32 | $4.32 | 215,100 | — | — |
| 2010-02-18 | $4.26 | $4.26 | 238,500 | — | — |
| 2010-02-17 | $4.19 | $4.19 | 189,300 | — | — |
| 2010-02-16 | $4.29 | $4.29 | 183,500 | — | — |
| 2010-02-12 | $4.28 | $4.28 | 321,400 | — | — |
| 2010-02-11 | $4.19 | $4.19 | 303,700 | — | — |
| 2010-02-10 | $3.95 | $3.95 | 394,800 | — | — |
| 2010-02-09 | $4.02 | $4.02 | 307,900 | — | — |
| 2010-02-08 | $4.09 | $4.09 | 297,000 | — | — |
| 2010-02-05 | $4.07 | $4.07 | 412,000 | — | — |
| 2010-02-04 | $4.11 | $4.11 | 351,400 | — | — |
| 2010-02-03 | $4.29 | $4.29 | 185,900 | — | — |
| 2010-02-02 | $4.32 | $4.32 | 273,400 | — | — |
| 2010-02-01 | $4.33 | $4.33 | 363,100 | — | — |
| 2010-01-29 | $4.23 | $4.23 | 495,900 | — | — |
| 2010-01-28 | $4.36 | $4.36 | 264,100 | — | — |
| 2010-01-27 | $4.43 | $4.43 | 145,600 | — | — |
| 2010-01-26 | $4.40 | $4.40 | 264,600 | — | — |
| 2010-01-25 | $4.42 | $4.42 | 361,100 | — | — |
| 2010-01-22 | $4.36 | $4.36 | 461,900 | — | — |
| 2010-01-21 | $4.40 | $4.40 | 407,800 | — | — |
| 2010-01-20 | $4.37 | $4.37 | 380,500 | — | — |
| 2010-01-19 | $4.51 | $4.51 | 335,200 | — | — |
| 2010-01-15 | $4.42 | $4.42 | 387,800 | — | — |
| 2010-01-14 | $4.49 | $4.49 | 234,200 | — | — |
| 2010-01-13 | $4.49 | $4.49 | 247,200 | — | — |
| 2010-01-12 | $4.50 | $4.50 | 340,400 | — | — |
| 2010-01-11 | $4.60 | $4.60 | 474,800 | — | — |
| 2010-01-08 | $4.60 | $4.60 | 231,900 | — | — |
| 2010-01-07 | $4.52 | $4.52 | 294,300 | — | — |
| 2010-01-06 | $4.40 | $4.40 | 1,191,300 | — | — |
| 2010-01-05 | $4.56 | $4.56 | 834,100 | — | — |
| 2010-01-04 | $4.69 | $4.69 | 437,300 | — | — |