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
- 1998-10-28 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 | $7.16 | $18.71 | 63,800 | — | — |
| 2010-12-30 | $7.19 | $18.79 | 140,800 | — | — |
| 2010-12-29 | $7.17 | $18.74 | 79,100 | — | — |
| 2010-12-28 | $7.20 | $18.67 | 68,800 | — | — |
| 2010-12-27 | $7.15 | $18.54 | 51,800 | — | — |
| 2010-12-23 | $7.14 | $18.51 | 77,200 | — | — |
| 2010-12-22 | $7.14 | $18.51 | 93,800 | — | — |
| 2010-12-21 | $7.14 | $18.51 | 65,100 | — | — |
| 2010-12-20 | $7.10 | $18.41 | 95,100 | — | — |
| 2010-12-17 | $7.16 | $18.56 | 121,200 | — | — |
| 2010-12-16 | $7.09 | $18.38 | 119,500 | — | — |
| 2010-12-15 | $7.00 | $18.15 | 62,500 | — | — |
| 2010-12-14 | $7.03 | $18.23 | 115,100 | — | — |
| 2010-12-13 | $7.01 | $18.18 | 61,800 | — | — |
| 2010-12-10 | $7.09 | $18.38 | 53,200 | — | — |
| 2010-12-09 | $7.10 | $18.41 | 94,600 | — | — |
| 2010-12-08 | $7.06 | $18.31 | 133,200 | — | — |
| 2010-12-07 | $7.10 | $18.32 | 81,300 | — | — |
| 2010-12-06 | $7.10 | $18.32 | 66,800 | — | — |
| 2010-12-03 | $7.10 | $18.32 | 56,500 | — | — |
| 2010-12-02 | $7.04 | $18.16 | 61,600 | — | — |
| 2010-12-01 | $7.09 | $18.29 | 63,400 | — | — |
| 2010-11-30 | $7.01 | $18.08 | 56,700 | — | — |
| 2010-11-29 | $7.02 | $18.11 | 63,900 | — | — |
| 2010-11-26 | $7.08 | $18.26 | 27,300 | — | — |
| 2010-11-24 | $7.07 | $18.24 | 42,300 | — | — |
| 2010-11-23 | $7.06 | $18.21 | 103,900 | — | — |
| 2010-11-22 | $7.07 | $18.24 | 65,700 | — | — |
| 2010-11-19 | $7.04 | $18.16 | 56,400 | — | — |
| 2010-11-18 | $6.97 | $17.98 | 75,600 | — | — |
| 2010-11-17 | $6.97 | $17.98 | 84,900 | — | — |
| 2010-11-16 | $6.86 | $17.70 | 177,200 | — | — |
| 2010-11-15 | $6.85 | $17.67 | 62,600 | — | — |
| 2010-11-12 | $6.89 | $17.77 | 97,900 | — | — |
| 2010-11-11 | $7.02 | $18.11 | 116,200 | — | — |
| 2010-11-10 | $7.07 | $18.24 | 102,200 | — | — |
| 2010-11-09 | $7.07 | $18.24 | 87,500 | — | — |
| 2010-11-08 | $7.08 | $18.26 | 61,700 | — | — |
| 2010-11-05 | $7.08 | $18.17 | 53,500 | — | — |
| 2010-11-04 | $7.04 | $18.07 | 61,600 | — | — |
| 2010-11-03 | $7.07 | $18.14 | 65,500 | — | — |
| 2010-11-02 | $7.06 | $18.12 | 36,600 | — | — |
| 2010-11-01 | $7.02 | $18.01 | 50,700 | — | — |
| 2010-10-29 | $6.99 | $17.94 | 107,300 | — | — |
| 2010-10-28 | $6.92 | $17.76 | 51,800 | — | — |
| 2010-10-27 | $6.95 | $17.84 | 49,000 | — | — |
| 2010-10-26 | $7.00 | $17.96 | 36,000 | — | — |
| 2010-10-25 | $7.00 | $17.96 | 103,400 | — | — |
| 2010-10-22 | $6.99 | $17.94 | 114,900 | — | — |
| 2010-10-21 | $6.98 | $17.91 | 81,800 | — | — |
| 2010-10-20 | $6.94 | $17.81 | 44,600 | — | — |
| 2010-10-19 | $6.87 | $17.63 | 70,200 | — | — |
| 2010-10-18 | $6.97 | $17.89 | 37,600 | — | — |
| 2010-10-15 | $7.00 | $17.96 | 83,500 | — | — |
| 2010-10-14 | $7.07 | $18.14 | 392,300 | — | — |
| 2010-10-13 | $6.90 | $17.71 | 89,400 | — | — |
| 2010-10-12 | $6.86 | $17.60 | 44,500 | — | — |
| 2010-10-11 | $6.91 | $17.73 | 110,800 | — | — |
| 2010-10-08 | $6.85 | $17.58 | 80,800 | — | — |
| 2010-10-07 | $6.88 | $17.66 | 235,900 | — | — |
| 2010-10-06 | $6.94 | $17.81 | 55,200 | — | — |
| 2010-10-05 | $6.98 | $17.82 | 61,400 | — | — |
| 2010-10-04 | $6.95 | $17.74 | 45,300 | — | — |
| 2010-10-01 | $6.99 | $17.85 | 97,700 | — | — |
| 2010-09-30 | $6.88 | $17.56 | 44,500 | — | — |
| 2010-09-29 | $6.89 | $17.59 | 78,500 | — | — |
| 2010-09-28 | $6.88 | $17.56 | 81,600 | — | — |
| 2010-09-27 | $6.81 | $17.39 | 110,300 | — | — |
| 2010-09-24 | $6.94 | $17.72 | 38,600 | — | — |
| 2010-09-23 | $6.93 | $17.69 | 92,900 | — | — |
| 2010-09-22 | $6.89 | $17.59 | 82,800 | — | — |
| 2010-09-21 | $6.92 | $17.67 | 125,600 | — | — |
| 2010-09-20 | $6.80 | $17.36 | 70,600 | — | — |
| 2010-09-17 | $6.88 | $17.56 | 43,300 | — | — |
| 2010-09-16 | $6.88 | $17.56 | 59,800 | — | — |
| 2010-09-15 | $6.81 | $17.39 | 82,400 | — | — |
| 2010-09-14 | $6.90 | $17.62 | 34,700 | — | — |
| 2010-09-13 | $6.85 | $17.49 | 30,900 | — | — |
| 2010-09-10 | $6.90 | $17.62 | 35,100 | — | — |
| 2010-09-09 | $6.87 | $17.54 | 29,300 | — | — |
| 2010-09-08 | $6.88 | $17.56 | 50,800 | — | — |
| 2010-09-07 | $6.90 | $17.52 | 47,600 | — | — |
| 2010-09-03 | $6.85 | $17.40 | 72,300 | — | — |
| 2010-09-02 | $6.92 | $17.57 | 59,900 | — | — |
| 2010-09-01 | $6.80 | $17.27 | 111,200 | — | — |
| 2010-08-31 | $6.86 | $17.42 | 55,700 | — | — |
| 2010-08-30 | $6.78 | $17.22 | 63,400 | — | — |
| 2010-08-27 | $6.80 | $17.27 | 60,500 | — | — |
| 2010-08-26 | $6.73 | $17.09 | 117,600 | — | — |
| 2010-08-25 | $6.77 | $17.19 | 84,500 | — | — |
| 2010-08-24 | $6.79 | $17.24 | 58,100 | — | — |
| 2010-08-23 | $6.76 | $17.17 | 69,800 | — | — |
| 2010-08-20 | $6.74 | $17.12 | 68,600 | — | — |
| 2010-08-19 | $6.76 | $17.17 | 65,100 | — | — |
| 2010-08-18 | $6.76 | $17.17 | 96,100 | — | — |
| 2010-08-17 | $6.74 | $17.12 | 211,600 | — | — |
| 2010-08-16 | $6.76 | $17.17 | 70,700 | — | — |
| 2010-08-13 | $6.80 | $17.27 | 81,800 | — | — |
| 2010-08-12 | $6.79 | $17.24 | 80,200 | — | — |
| 2010-08-11 | $6.77 | $17.19 | 94,000 | — | — |
| 2010-08-10 | $6.75 | $17.14 | 86,500 | — | — |
| 2010-08-09 | $6.84 | $17.37 | 72,700 | — | — |
| 2010-08-06 | $6.82 | $17.23 | 191,500 | — | — |
| 2010-08-05 | $6.94 | $17.53 | 130,400 | — | — |
| 2010-08-04 | $7.00 | $17.69 | 64,700 | — | — |
| 2010-08-03 | $6.99 | $17.66 | 90,300 | — | — |
| 2010-08-02 | $6.93 | $17.51 | 108,700 | — | — |
| 2010-07-30 | $7.01 | $17.71 | 90,000 | — | — |
| 2010-07-29 | $6.94 | $17.53 | 64,600 | — | — |
| 2010-07-28 | $6.91 | $17.46 | 127,600 | — | — |
| 2010-07-27 | $6.90 | $17.43 | 76,800 | — | — |
| 2010-07-26 | $6.89 | $17.41 | 115,300 | — | — |
| 2010-07-23 | $6.90 | $17.43 | 205,200 | — | — |
| 2010-07-22 | $6.88 | $17.38 | 158,200 | — | — |
| 2010-07-21 | $6.85 | $17.31 | 167,800 | — | — |
| 2010-07-20 | $6.81 | $17.21 | 154,800 | — | — |
| 2010-07-19 | $6.71 | $16.95 | 140,200 | — | — |
| 2010-07-16 | $6.68 | $16.88 | 70,300 | — | — |
| 2010-07-15 | $6.68 | $16.88 | 76,400 | — | — |
| 2010-07-14 | $6.67 | $16.85 | 99,800 | — | — |
| 2010-07-13 | $6.64 | $16.78 | 129,700 | — | — |
| 2010-07-12 | $6.65 | $16.80 | 50,800 | — | — |
| 2010-07-09 | $6.65 | $16.80 | 54,200 | — | — |
| 2010-07-08 | $6.65 | $16.80 | 33,600 | — | — |
| 2010-07-07 | $6.61 | $16.61 | 115,500 | — | — |
| 2010-07-06 | $6.60 | $16.59 | 80,000 | — | — |
| 2010-07-02 | $6.65 | $16.71 | 40,800 | — | — |
| 2010-07-01 | $6.57 | $16.51 | 151,900 | — | — |
| 2010-06-30 | $6.63 | $16.66 | 125,300 | — | — |
| 2010-06-29 | $6.73 | $16.91 | 102,200 | — | — |
| 2010-06-28 | $6.76 | $16.99 | 110,900 | — | — |
| 2010-06-25 | $6.78 | $17.04 | 82,500 | — | — |
| 2010-06-24 | $6.83 | $17.17 | 99,700 | — | — |
| 2010-06-23 | $6.82 | $17.14 | 70,300 | — | — |
| 2010-06-22 | $6.74 | $16.94 | 99,300 | — | — |
| 2010-06-21 | $6.74 | $16.94 | 163,400 | — | — |
| 2010-06-18 | $6.71 | $16.86 | 141,800 | — | — |
| 2010-06-17 | $6.72 | $16.89 | 173,200 | — | — |
| 2010-06-16 | $6.67 | $16.76 | 92,300 | — | — |
| 2010-06-15 | $6.65 | $16.71 | 123,600 | — | — |
| 2010-06-14 | $6.67 | $16.76 | 78,000 | — | — |
| 2010-06-11 | $6.61 | $16.61 | 110,500 | — | — |
| 2010-06-10 | $6.65 | $16.71 | 147,400 | — | — |
| 2010-06-09 | $6.65 | $16.71 | 89,700 | — | — |
| 2010-06-08 | $6.61 | $16.61 | 82,400 | — | — |
| 2010-06-07 | $6.67 | $16.68 | 44,600 | — | — |
| 2010-06-04 | $6.66 | $16.65 | 63,500 | — | — |
| 2010-06-03 | $6.72 | $16.80 | 89,300 | — | — |
| 2010-06-02 | $6.67 | $16.68 | 51,900 | — | — |
| 2010-06-01 | $6.64 | $16.60 | 90,200 | — | — |
| 2010-05-28 | $6.58 | $16.45 | 81,600 | — | — |
| 2010-05-27 | $6.55 | $16.38 | 134,700 | — | — |
| 2010-05-26 | $6.45 | $16.13 | 146,100 | — | — |
| 2010-05-25 | $6.47 | $16.18 | 193,800 | — | — |
| 2010-05-24 | $6.51 | $16.28 | 116,500 | — | — |
| 2010-05-21 | $6.46 | $16.15 | 160,200 | — | — |
| 2010-05-20 | $6.34 | $15.85 | 399,800 | — | — |
| 2010-05-19 | $6.60 | $16.50 | 180,900 | — | — |
| 2010-05-18 | $6.57 | $16.43 | 121,600 | — | — |
| 2010-05-17 | $6.68 | $16.70 | 174,700 | — | — |
| 2010-05-14 | $6.86 | $17.15 | 215,800 | — | — |
| 2010-05-13 | $6.90 | $17.25 | 138,800 | — | — |
| 2010-05-12 | $6.85 | $17.13 | 105,800 | — | — |
| 2010-05-11 | $6.84 | $17.10 | 180,300 | — | — |
| 2010-05-10 | $6.69 | $16.73 | 251,700 | — | — |
| 2010-05-07 | $6.42 | $15.97 | 603,700 | — | — |
| 2010-05-06 | $6.31 | $15.69 | 1,007,800 | — | — |
| 2010-05-05 | $6.84 | $17.01 | 260,200 | — | — |
| 2010-05-04 | $7.06 | $17.56 | 128,800 | — | — |
| 2010-05-03 | $7.07 | $17.58 | 96,900 | — | — |
| 2010-04-30 | $6.99 | $17.38 | 158,100 | — | — |
| 2010-04-29 | $7.00 | $17.41 | 70,100 | — | — |
| 2010-04-28 | $7.00 | $17.41 | 192,300 | — | — |
| 2010-04-27 | $7.06 | $17.56 | 62,200 | — | — |
| 2010-04-26 | $7.07 | $17.58 | 160,100 | — | — |
| 2010-04-23 | $7.04 | $17.51 | 84,700 | — | — |
| 2010-04-22 | $7.05 | $17.53 | 49,300 | — | — |
| 2010-04-21 | $7.01 | $17.43 | 127,000 | — | — |
| 2010-04-20 | $7.05 | $17.53 | 87,000 | — | — |
| 2010-04-19 | $6.98 | $17.36 | 137,500 | — | — |
| 2010-04-16 | $6.96 | $17.31 | 188,300 | — | — |
| 2010-04-15 | $7.02 | $17.46 | 259,200 | — | — |
| 2010-04-14 | $7.08 | $17.61 | 101,500 | — | — |
| 2010-04-13 | $7.10 | $17.66 | 163,100 | — | — |
| 2010-04-12 | $7.08 | $17.61 | 106,100 | — | — |
| 2010-04-09 | $7.09 | $17.63 | 96,100 | — | — |
| 2010-04-08 | $7.06 | $17.56 | 108,100 | — | — |
| 2010-04-07 | $7.00 | $17.33 | 383,900 | — | — |
| 2010-04-06 | $7.00 | $17.33 | 94,200 | — | — |
| 2010-04-05 | $6.99 | $17.30 | 102,000 | — | — |
| 2010-04-01 | $6.92 | $17.13 | 159,700 | — | — |
| 2010-03-31 | $6.91 | $17.11 | 172,500 | — | — |
| 2010-03-30 | $6.95 | $17.20 | 140,200 | — | — |
| 2010-03-29 | $7.01 | $17.35 | 186,300 | — | — |
| 2010-03-26 | $6.97 | $17.25 | 175,200 | — | — |
| 2010-03-25 | $6.87 | $17.01 | 190,100 | — | — |
| 2010-03-24 | $6.85 | $16.96 | 195,800 | — | — |
| 2010-03-23 | $6.85 | $16.96 | 231,800 | — | — |
| 2010-03-22 | $6.85 | $16.96 | 103,300 | — | — |
| 2010-03-19 | $6.84 | $16.93 | 131,900 | — | — |
| 2010-03-18 | $6.86 | $16.98 | 164,800 | — | — |
| 2010-03-17 | $6.86 | $16.98 | 214,700 | — | — |
| 2010-03-16 | $6.88 | $17.03 | 221,600 | — | — |
| 2010-03-15 | $6.97 | $17.25 | 133,300 | — | — |
| 2010-03-12 | $7.04 | $17.43 | 219,900 | — | — |
| 2010-03-11 | $7.04 | $17.43 | 77,600 | — | — |
| 2010-03-10 | $6.97 | $17.25 | 145,500 | — | — |
| 2010-03-09 | $6.94 | $17.18 | 139,200 | — | — |
| 2010-03-08 | $7.04 | $17.43 | 248,000 | — | — |
| 2010-03-05 | $7.05 | $17.37 | 113,700 | — | — |
| 2010-03-04 | $6.99 | $17.22 | 147,200 | — | — |
| 2010-03-03 | $7.07 | $17.42 | 214,100 | — | — |
| 2010-03-02 | $7.15 | $17.62 | 279,800 | — | — |
| 2010-03-01 | $7.12 | $17.55 | 194,800 | — | — |
| 2010-02-26 | $7.02 | $17.30 | 247,300 | — | — |
| 2010-02-25 | $7.02 | $17.30 | 296,300 | — | — |
| 2010-02-24 | $7.02 | $17.30 | 342,800 | — | — |
| 2010-02-23 | $6.91 | $17.03 | 202,800 | — | — |
| 2010-02-22 | $6.85 | $16.88 | 270,800 | — | — |
| 2010-02-19 | $6.83 | $16.83 | 138,700 | — | — |
| 2010-02-18 | $6.79 | $16.73 | 254,400 | — | — |
| 2010-02-17 | $6.78 | $16.71 | 187,600 | — | — |
| 2010-02-16 | $6.74 | $16.61 | 196,600 | — | — |
| 2010-02-12 | $6.74 | $16.61 | 217,000 | — | — |
| 2010-02-11 | $6.75 | $16.63 | 276,500 | — | — |
| 2010-02-10 | $6.63 | $16.34 | 201,100 | — | — |
| 2010-02-09 | $6.62 | $16.31 | 169,300 | — | — |
| 2010-02-08 | $6.60 | $16.26 | 177,000 | — | — |
| 2010-02-05 | $6.63 | $16.26 | 243,600 | — | — |
| 2010-02-04 | $6.63 | $16.26 | 421,600 | — | — |
| 2010-02-03 | $6.78 | $16.62 | 222,700 | — | — |
| 2010-02-02 | $6.61 | $16.21 | 151,600 | — | — |
| 2010-02-01 | $6.51 | $15.96 | 293,100 | — | — |
| 2010-01-29 | $6.55 | $16.06 | 194,400 | — | — |
| 2010-01-28 | $6.61 | $16.21 | 407,000 | — | — |
| 2010-01-27 | $6.52 | $15.99 | 322,600 | — | — |
| 2010-01-26 | $6.53 | $16.01 | 282,800 | — | — |
| 2010-01-25 | $6.60 | $16.18 | 276,300 | — | — |
| 2010-01-22 | $6.60 | $16.18 | 366,400 | — | — |
| 2010-01-21 | $6.59 | $16.16 | 381,600 | — | — |
| 2010-01-20 | $6.49 | $15.91 | 120,000 | — | — |
| 2010-01-19 | $6.51 | $15.96 | 160,400 | — | — |
| 2010-01-15 | $6.48 | $15.89 | 227,700 | — | — |
| 2010-01-14 | $6.43 | $15.77 | 173,400 | — | — |
| 2010-01-13 | $6.45 | $15.82 | 209,100 | — | — |
| 2010-01-12 | $6.42 | $15.74 | 259,300 | — | — |
| 2010-01-11 | $6.42 | $15.74 | 225,400 | — | — |
| 2010-01-08 | $6.40 | $15.69 | 145,900 | — | — |
| 2010-01-07 | $6.35 | $15.57 | 186,900 | — | — |
| 2010-01-06 | $6.27 | $15.37 | 145,700 | — | — |
| 2010-01-05 | $6.20 | $15.20 | 186,100 | — | — |
| 2010-01-04 | $6.23 | $15.28 | 296,100 | — | — |