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
- 2000-04-17 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 | $8.21 | $8.21 | 1,383,800 | — | — |
| 2010-12-30 | $8.59 | $8.59 | 628,100 | — | — |
| 2010-12-29 | $8.71 | $8.71 | 620,200 | — | — |
| 2010-12-28 | $8.85 | $8.85 | 984,800 | — | — |
| 2010-12-27 | $8.78 | $8.78 | 795,000 | — | — |
| 2010-12-23 | $8.72 | $8.72 | 1,023,300 | — | — |
| 2010-12-22 | $8.67 | $8.67 | 1,585,500 | — | — |
| 2010-12-21 | $9.08 | $9.08 | 2,371,500 | — | — |
| 2010-12-20 | $8.71 | $8.71 | 2,037,500 | — | — |
| 2010-12-17 | $8.78 | $8.78 | 4,167,500 | — | — |
| 2010-12-16 | $8.21 | $8.21 | 3,238,800 | — | — |
| 2010-12-15 | $8.21 | $8.21 | 5,779,200 | — | — |
| 2010-12-14 | $7.21 | $7.21 | 3,293,400 | — | — |
| 2010-12-13 | $6.81 | $6.81 | 2,043,100 | — | — |
| 2010-12-10 | $6.64 | $6.64 | 2,431,100 | — | — |
| 2010-12-09 | $6.51 | $6.51 | 4,216,400 | — | — |
| 2010-12-08 | $5.82 | $5.82 | 1,061,300 | — | — |
| 2010-12-07 | $5.93 | $5.93 | 1,703,000 | — | — |
| 2010-12-06 | $5.87 | $5.87 | 1,105,500 | — | — |
| 2010-12-03 | $5.90 | $5.90 | 1,411,100 | — | — |
| 2010-12-02 | $5.91 | $5.91 | 2,242,200 | — | — |
| 2010-12-01 | $5.97 | $5.97 | 1,670,000 | — | — |
| 2010-11-30 | $5.79 | $5.79 | 1,830,000 | — | — |
| 2010-11-29 | $5.71 | $5.71 | 1,598,700 | — | — |
| 2010-11-26 | $5.83 | $5.83 | 854,100 | — | — |
| 2010-11-24 | $5.74 | $5.74 | 1,724,500 | — | — |
| 2010-11-23 | $5.69 | $5.69 | 1,412,300 | — | — |
| 2010-11-22 | $5.79 | $5.79 | 2,821,000 | — | — |
| 2010-11-19 | $5.56 | $5.56 | 4,847,900 | — | — |
| 2010-11-18 | $6.23 | $6.23 | 15,563,500 | — | — |
| 2010-11-17 | $4.72 | $4.72 | 1,451,400 | — | — |
| 2010-11-16 | $4.39 | $4.39 | 1,205,400 | — | — |
| 2010-11-15 | $4.52 | $4.52 | 1,054,600 | — | — |
| 2010-11-12 | $4.26 | $4.26 | 1,185,800 | — | — |
| 2010-11-11 | $4.51 | $4.51 | 1,004,100 | — | — |
| 2010-11-10 | $4.49 | $4.49 | 1,623,900 | — | — |
| 2010-11-09 | $4.14 | $4.14 | 966,200 | — | — |
| 2010-11-08 | $4.20 | $4.20 | 987,600 | — | — |
| 2010-11-05 | $4.36 | $4.36 | 792,900 | — | — |
| 2010-11-04 | $4.45 | $4.45 | 822,700 | — | — |
| 2010-11-03 | $4.48 | $4.48 | 803,500 | — | — |
| 2010-11-02 | $4.37 | $4.37 | 1,193,900 | — | — |
| 2010-11-01 | $4.12 | $4.12 | 1,492,600 | — | — |
| 2010-10-29 | $4.47 | $4.47 | 561,100 | — | — |
| 2010-10-28 | $4.51 | $4.51 | 608,300 | — | — |
| 2010-10-27 | $4.49 | $4.49 | 871,300 | — | — |
| 2010-10-26 | $4.62 | $4.62 | 889,700 | — | — |
| 2010-10-25 | $4.75 | $4.75 | 654,700 | — | — |
| 2010-10-22 | $4.73 | $4.73 | 472,000 | — | — |
| 2010-10-21 | $4.62 | $4.62 | 1,086,000 | — | — |
| 2010-10-20 | $4.75 | $4.75 | 708,000 | — | — |
| 2010-10-19 | $4.61 | $4.61 | 1,300,700 | — | — |
| 2010-10-18 | $4.81 | $4.81 | 1,792,600 | — | — |
| 2010-10-15 | $4.60 | $4.60 | 1,533,600 | — | — |
| 2010-10-14 | $4.45 | $4.45 | 687,200 | — | — |
| 2010-10-13 | $4.39 | $4.39 | 895,800 | — | — |
| 2010-10-12 | $4.33 | $4.33 | 850,600 | — | — |
| 2010-10-11 | $4.27 | $4.27 | 2,094,200 | — | — |
| 2010-10-08 | $4.23 | $4.23 | 894,700 | — | — |
| 2010-10-07 | $4.04 | $4.04 | 382,300 | — | — |
| 2010-10-06 | $4.00 | $4.00 | 607,000 | — | — |
| 2010-10-05 | $4.10 | $4.10 | 920,200 | — | — |
| 2010-10-04 | $3.98 | $3.98 | 809,000 | — | — |
| 2010-10-01 | $3.97 | $3.97 | 535,400 | — | — |
| 2010-09-30 | $3.92 | $3.92 | 633,400 | — | — |
| 2010-09-29 | $3.94 | $3.94 | 626,300 | — | — |
| 2010-09-28 | $4.00 | $4.00 | 772,600 | — | — |
| 2010-09-27 | $4.09 | $4.09 | 427,300 | — | — |
| 2010-09-24 | $4.17 | $4.17 | 828,300 | — | — |
| 2010-09-23 | $4.02 | $4.02 | 1,048,000 | — | — |
| 2010-09-22 | $4.20 | $4.20 | 1,018,000 | — | — |
| 2010-09-21 | $4.27 | $4.27 | 1,109,900 | — | — |
| 2010-09-20 | $4.21 | $4.21 | 1,367,300 | — | — |
| 2010-09-17 | $4.00 | $4.00 | 1,655,100 | — | — |
| 2010-09-16 | $3.93 | $3.93 | 858,800 | — | — |
| 2010-09-15 | $4.00 | $4.00 | 799,000 | — | — |
| 2010-09-14 | $4.01 | $4.01 | 1,192,700 | — | — |
| 2010-09-13 | $3.92 | $3.92 | 975,500 | — | — |
| 2010-09-10 | $3.77 | $3.77 | 1,180,400 | — | — |
| 2010-09-09 | $3.74 | $3.74 | 1,938,900 | — | — |
| 2010-09-08 | $3.74 | $3.74 | 1,001,100 | — | — |
| 2010-09-07 | $3.57 | $3.57 | 1,493,500 | — | — |
| 2010-09-03 | $3.80 | $3.80 | 2,188,200 | — | — |
| 2010-09-02 | $3.50 | $3.50 | 2,104,200 | — | — |
| 2010-09-01 | $3.32 | $3.32 | 2,468,400 | — | — |
| 2010-08-31 | $2.97 | $2.97 | 2,495,900 | — | — |
| 2010-08-30 | $3.10 | $3.10 | 1,081,800 | — | — |
| 2010-08-27 | $3.26 | $3.26 | 978,600 | — | — |
| 2010-08-26 | $3.22 | $3.22 | 1,116,400 | — | — |
| 2010-08-25 | $3.01 | $3.01 | 666,900 | — | — |
| 2010-08-24 | $3.07 | $3.07 | 1,012,400 | — | — |
| 2010-08-23 | $3.02 | $3.02 | 763,500 | — | — |
| 2010-08-20 | $3.12 | $3.12 | 852,700 | — | — |
| 2010-08-19 | $2.98 | $2.98 | 1,030,700 | — | — |
| 2010-08-18 | $3.21 | $3.21 | 1,405,800 | — | — |
| 2010-08-17 | $2.89 | $2.89 | 501,400 | — | — |
| 2010-08-16 | $2.90 | $2.90 | 488,600 | — | — |
| 2010-08-13 | $2.88 | $2.88 | 608,200 | — | — |
| 2010-08-12 | $2.92 | $2.92 | 973,100 | — | — |
| 2010-08-11 | $3.01 | $3.01 | 832,900 | — | — |
| 2010-08-10 | $3.14 | $3.14 | 915,600 | — | — |
| 2010-08-09 | $3.26 | $3.26 | 781,300 | — | — |
| 2010-08-06 | $3.09 | $3.09 | 547,800 | — | — |
| 2010-08-05 | $3.12 | $3.12 | 675,200 | — | — |
| 2010-08-04 | $3.26 | $3.26 | 406,500 | — | — |
| 2010-08-03 | $3.17 | $3.17 | 760,700 | — | — |
| 2010-08-02 | $3.21 | $3.21 | 754,000 | — | — |
| 2010-07-30 | $3.12 | $3.12 | 819,700 | — | — |
| 2010-07-29 | $3.08 | $3.08 | 785,100 | — | — |
| 2010-07-28 | $3.21 | $3.21 | 514,900 | — | — |
| 2010-07-27 | $3.23 | $3.23 | 883,400 | — | — |
| 2010-07-26 | $3.37 | $3.37 | 825,800 | — | — |
| 2010-07-23 | $3.21 | $3.21 | 1,099,800 | — | — |
| 2010-07-22 | $3.16 | $3.16 | 707,400 | — | — |
| 2010-07-21 | $3.07 | $3.07 | 740,100 | — | — |
| 2010-07-20 | $3.15 | $3.15 | 732,900 | — | — |
| 2010-07-19 | $3.18 | $3.18 | 865,300 | — | — |
| 2010-07-16 | $3.11 | $3.11 | 1,431,600 | — | — |
| 2010-07-15 | $3.46 | $3.46 | 527,400 | — | — |
| 2010-07-14 | $3.53 | $3.53 | 707,200 | — | — |
| 2010-07-13 | $3.62 | $3.62 | 1,295,900 | — | — |
| 2010-07-12 | $3.45 | $3.45 | 664,500 | — | — |
| 2010-07-09 | $3.60 | $3.60 | 760,100 | — | — |
| 2010-07-08 | $3.66 | $3.66 | 783,400 | — | — |
| 2010-07-07 | $3.58 | $3.58 | 1,146,100 | — | — |
| 2010-07-06 | $3.40 | $3.40 | 1,419,000 | — | — |
| 2010-07-02 | $3.55 | $3.55 | 1,991,700 | — | — |
| 2010-07-01 | $3.28 | $3.28 | 1,266,900 | — | — |
| 2010-06-30 | $3.47 | $3.47 | 1,107,500 | — | — |
| 2010-06-29 | $3.61 | $3.61 | 1,108,900 | — | — |
| 2010-06-28 | $3.86 | $3.86 | 843,700 | — | — |
| 2010-06-25 | $4.01 | $4.01 | 4,212,700 | — | — |
| 2010-06-24 | $3.78 | $3.78 | 1,108,000 | — | — |
| 2010-06-23 | $3.77 | $3.77 | 2,222,300 | — | — |
| 2010-06-22 | $3.66 | $3.66 | 1,646,500 | — | — |
| 2010-06-21 | $3.84 | $3.84 | 4,613,100 | — | — |
| 2010-06-18 | $4.58 | $4.58 | 978,700 | — | — |
| 2010-06-17 | $4.70 | $4.70 | 457,100 | — | — |
| 2010-06-16 | $4.70 | $4.70 | 468,800 | — | — |
| 2010-06-15 | $4.86 | $4.86 | 703,300 | — | — |
| 2010-06-14 | $4.71 | $4.71 | 546,400 | — | — |
| 2010-06-11 | $4.81 | $4.81 | 483,700 | — | — |
| 2010-06-10 | $4.75 | $4.75 | 694,000 | — | — |
| 2010-06-09 | $4.58 | $4.58 | 622,200 | — | — |
| 2010-06-08 | $4.69 | $4.69 | 1,008,100 | — | — |
| 2010-06-07 | $4.81 | $4.81 | 1,662,900 | — | — |
| 2010-06-04 | $5.08 | $5.08 | 1,554,700 | — | — |
| 2010-06-03 | $5.54 | $5.54 | 2,068,800 | — | — |
| 2010-06-02 | $5.10 | $5.10 | 1,860,800 | — | — |
| 2010-06-01 | $4.89 | $4.89 | 947,500 | — | — |
| 2010-05-28 | $5.18 | $5.18 | 836,700 | — | — |
| 2010-05-27 | $5.17 | $5.17 | 1,015,700 | — | — |
| 2010-05-26 | $4.91 | $4.91 | 1,248,300 | — | — |
| 2010-05-25 | $5.05 | $5.05 | 1,374,400 | — | — |
| 2010-05-24 | $5.05 | $5.05 | 700,500 | — | — |
| 2010-05-21 | $5.07 | $5.07 | 1,881,400 | — | — |
| 2010-05-20 | $5.22 | $5.22 | 1,660,500 | — | — |
| 2010-05-19 | $5.64 | $5.64 | 2,264,300 | — | — |
| 2010-05-18 | $5.92 | $5.92 | 1,154,600 | — | — |
| 2010-05-17 | $5.96 | $5.96 | 1,330,200 | — | — |
| 2010-05-14 | $5.93 | $5.93 | 1,619,800 | — | — |
| 2010-05-13 | $6.14 | $6.14 | 1,603,600 | — | — |
| 2010-05-12 | $6.27 | $6.27 | 4,097,200 | — | — |
| 2010-05-11 | $5.33 | $5.33 | 1,045,100 | — | — |
| 2010-05-10 | $5.32 | $5.32 | 1,509,900 | — | — |
| 2010-05-07 | $4.89 | $4.89 | 1,708,000 | — | — |
| 2010-05-06 | $5.17 | $5.17 | 2,267,800 | — | — |
| 2010-05-05 | $5.66 | $5.66 | 1,034,700 | — | — |
| 2010-05-04 | $5.82 | $5.82 | 1,737,900 | — | — |
| 2010-05-03 | $5.91 | $5.91 | 1,042,300 | — | — |
| 2010-04-30 | $5.80 | $5.80 | 1,052,700 | — | — |
| 2010-04-29 | $5.90 | $5.90 | 1,065,400 | — | — |
| 2010-04-28 | $5.86 | $5.86 | 1,206,100 | — | — |
| 2010-04-27 | $5.68 | $5.68 | 1,136,500 | — | — |
| 2010-04-26 | $5.81 | $5.81 | 610,200 | — | — |
| 2010-04-23 | $5.89 | $5.89 | 937,000 | — | — |
| 2010-04-22 | $5.90 | $5.90 | 2,234,300 | — | — |
| 2010-04-21 | $6.03 | $6.03 | 1,136,800 | — | — |
| 2010-04-20 | $6.14 | $6.14 | 1,739,200 | — | — |
| 2010-04-19 | $5.89 | $5.89 | 1,369,600 | — | — |
| 2010-04-16 | $6.03 | $6.03 | 1,690,400 | — | — |
| 2010-04-15 | $6.28 | $6.28 | 1,027,900 | — | — |
| 2010-04-14 | $6.34 | $6.34 | 691,400 | — | — |
| 2010-04-13 | $6.26 | $6.26 | 807,500 | — | — |
| 2010-04-12 | $6.31 | $6.31 | 823,800 | — | — |
| 2010-04-09 | $6.32 | $6.32 | 675,500 | — | — |
| 2010-04-08 | $6.48 | $6.48 | 1,055,100 | — | — |
| 2010-04-07 | $6.55 | $6.55 | 775,800 | — | — |
| 2010-04-06 | $6.66 | $6.66 | 1,168,500 | — | — |
| 2010-04-05 | $6.55 | $6.55 | 1,729,200 | — | — |
| 2010-04-01 | $6.66 | $6.66 | 3,862,100 | — | — |
| 2010-03-31 | $6.07 | $6.07 | 1,144,600 | — | — |
| 2010-03-30 | $6.01 | $6.01 | 808,600 | — | — |
| 2010-03-29 | $6.02 | $6.02 | 620,500 | — | — |
| 2010-03-26 | $6.01 | $6.01 | 670,900 | — | — |
| 2010-03-25 | $6.04 | $6.04 | 627,000 | — | — |
| 2010-03-24 | $6.08 | $6.08 | 795,600 | — | — |
| 2010-03-23 | $6.17 | $6.17 | 1,029,200 | — | — |
| 2010-03-22 | $5.82 | $5.82 | 1,538,600 | — | — |
| 2010-03-19 | $5.84 | $5.84 | 6,993,600 | — | — |
| 2010-03-18 | $6.20 | $6.20 | 839,500 | — | — |
| 2010-03-17 | $6.29 | $6.29 | 601,400 | — | — |
| 2010-03-16 | $6.31 | $6.31 | 859,300 | — | — |
| 2010-03-15 | $6.27 | $6.27 | 786,800 | — | — |
| 2010-03-12 | $6.46 | $6.46 | 1,886,200 | — | — |
| 2010-03-11 | $6.12 | $6.12 | 2,426,600 | — | — |
| 2010-03-10 | $6.18 | $6.18 | 1,980,200 | — | — |
| 2010-03-09 | $6.31 | $6.31 | 2,059,100 | — | — |
| 2010-03-08 | $6.81 | $6.81 | 1,109,700 | — | — |
| 2010-03-05 | $6.96 | $6.96 | 584,100 | — | — |
| 2010-03-04 | $6.82 | $6.82 | 265,000 | — | — |
| 2010-03-03 | $6.79 | $6.79 | 444,300 | — | — |
| 2010-03-02 | $6.76 | $6.76 | 1,170,000 | — | — |
| 2010-03-01 | $6.85 | $6.85 | 781,000 | — | — |
| 2010-02-26 | $6.47 | $6.47 | 520,000 | — | — |
| 2010-02-25 | $6.36 | $6.36 | 650,100 | — | — |
| 2010-02-24 | $6.53 | $6.53 | 417,300 | — | — |
| 2010-02-23 | $6.53 | $6.53 | 478,800 | — | — |
| 2010-02-22 | $6.67 | $6.67 | 342,700 | — | — |
| 2010-02-19 | $6.75 | $6.75 | 459,400 | — | — |
| 2010-02-18 | $6.71 | $6.71 | 412,600 | — | — |
| 2010-02-17 | $6.70 | $6.70 | 549,300 | — | — |
| 2010-02-16 | $6.62 | $6.62 | 591,400 | — | — |
| 2010-02-12 | $6.55 | $6.55 | 530,800 | — | — |
| 2010-02-11 | $6.57 | $6.57 | 643,800 | — | — |
| 2010-02-10 | $6.30 | $6.30 | 338,200 | — | — |
| 2010-02-09 | $6.42 | $6.42 | 743,400 | — | — |
| 2010-02-08 | $6.10 | $6.10 | 383,300 | — | — |
| 2010-02-05 | $6.22 | $6.22 | 648,900 | — | — |
| 2010-02-04 | $6.19 | $6.19 | 811,200 | — | — |
| 2010-02-03 | $6.68 | $6.68 | 545,300 | — | — |
| 2010-02-02 | $6.67 | $6.67 | 556,400 | — | — |
| 2010-02-01 | $6.58 | $6.58 | 540,500 | — | — |
| 2010-01-29 | $6.63 | $6.63 | 1,033,500 | — | — |
| 2010-01-28 | $6.56 | $6.56 | 765,600 | — | — |
| 2010-01-27 | $6.97 | $6.97 | 874,000 | — | — |
| 2010-01-26 | $6.69 | $6.69 | 985,800 | — | — |
| 2010-01-25 | $6.36 | $6.36 | 840,300 | — | — |
| 2010-01-22 | $6.38 | $6.38 | 550,100 | — | — |
| 2010-01-21 | $6.51 | $6.51 | 622,600 | — | — |
| 2010-01-20 | $6.80 | $6.80 | 774,200 | — | — |
| 2010-01-19 | $7.10 | $7.10 | 808,900 | — | — |
| 2010-01-15 | $6.78 | $6.78 | 1,050,300 | — | — |
| 2010-01-14 | $7.14 | $7.14 | 361,600 | — | — |
| 2010-01-13 | $7.16 | $7.16 | 466,500 | — | — |
| 2010-01-12 | $7.07 | $7.07 | 797,100 | — | — |
| 2010-01-11 | $7.16 | $7.16 | 474,100 | — | — |
| 2010-01-08 | $7.31 | $7.31 | 1,619,600 | — | — |
| 2010-01-07 | $7.33 | $7.33 | 663,100 | — | — |
| 2010-01-06 | $7.36 | $7.36 | 628,900 | — | — |
| 2010-01-05 | $7.38 | $7.38 | 711,800 | — | — |
| 2010-01-04 | $7.50 | $7.50 | 568,900 | — | — |