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
- 1992-06-03 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 | $8.59 | $8.59 | 43,000 | — | — |
| 2010-12-30 | $8.80 | $8.80 | 22,100 | — | — |
| 2010-12-29 | $8.89 | $8.89 | 13,100 | — | — |
| 2010-12-28 | $8.86 | $8.86 | 15,700 | — | — |
| 2010-12-27 | $9.02 | $9.02 | 31,000 | — | — |
| 2010-12-23 | $9.04 | $9.04 | 28,100 | — | — |
| 2010-12-22 | $9.28 | $9.28 | 42,600 | — | — |
| 2010-12-21 | $9.33 | $9.33 | 34,900 | — | — |
| 2010-12-20 | $9.27 | $9.27 | 29,300 | — | — |
| 2010-12-17 | $9.21 | $9.21 | 87,000 | — | — |
| 2010-12-16 | $9.24 | $9.24 | 49,600 | — | — |
| 2010-12-15 | $9.33 | $9.33 | 44,300 | — | — |
| 2010-12-14 | $9.49 | $9.49 | 36,900 | — | — |
| 2010-12-13 | $9.45 | $9.45 | 59,000 | — | — |
| 2010-12-10 | $9.10 | $9.10 | 54,700 | — | — |
| 2010-12-09 | $9.21 | $9.21 | 81,900 | — | — |
| 2010-12-08 | $9.13 | $9.13 | 67,300 | — | — |
| 2010-12-07 | $9.05 | $9.05 | 29,400 | — | — |
| 2010-12-06 | $8.55 | $8.55 | 18,200 | — | — |
| 2010-12-03 | $8.23 | $8.23 | 54,500 | — | — |
| 2010-12-02 | $8.07 | $8.07 | 41,300 | — | — |
| 2010-12-01 | $8.18 | $8.18 | 39,800 | — | — |
| 2010-11-30 | $8.03 | $8.03 | 39,400 | — | — |
| 2010-11-29 | $8.20 | $8.20 | 27,100 | — | — |
| 2010-11-26 | $8.00 | $8.00 | 9,400 | — | — |
| 2010-11-24 | $8.13 | $8.13 | 48,500 | — | — |
| 2010-11-23 | $8.04 | $8.04 | 62,300 | — | — |
| 2010-11-22 | $7.97 | $7.97 | 43,000 | — | — |
| 2010-11-19 | $7.96 | $7.96 | 59,000 | — | — |
| 2010-11-18 | $7.90 | $7.90 | 40,800 | — | — |
| 2010-11-17 | $7.48 | $7.48 | 123,000 | — | — |
| 2010-11-16 | $7.67 | $7.67 | 30,400 | — | — |
| 2010-11-15 | $7.95 | $7.95 | 24,200 | — | — |
| 2010-11-12 | $7.98 | $7.98 | 54,400 | — | — |
| 2010-11-11 | $8.14 | $8.14 | 23,000 | — | — |
| 2010-11-10 | $8.58 | $8.58 | 116,800 | — | — |
| 2010-11-09 | $8.50 | $8.50 | 26,600 | — | — |
| 2010-11-08 | $8.63 | $8.63 | 56,500 | — | — |
| 2010-11-05 | $9.26 | $9.26 | 36,300 | — | — |
| 2010-11-04 | $9.21 | $9.21 | 65,100 | — | — |
| 2010-11-03 | $8.61 | $8.61 | 14,900 | — | — |
| 2010-11-02 | $8.52 | $8.52 | 39,400 | — | — |
| 2010-11-01 | $8.18 | $8.18 | 15,200 | — | — |
| 2010-10-29 | $8.38 | $8.38 | 12,100 | — | — |
| 2010-10-28 | $8.36 | $8.36 | 6,500 | — | — |
| 2010-10-27 | $8.18 | $8.18 | 12,100 | — | — |
| 2010-10-26 | $8.31 | $8.31 | 10,200 | — | — |
| 2010-10-25 | $8.46 | $8.46 | 19,800 | — | — |
| 2010-10-22 | $8.47 | $8.47 | 7,600 | — | — |
| 2010-10-21 | $8.42 | $8.42 | 17,100 | — | — |
| 2010-10-20 | $8.34 | $8.34 | 13,300 | — | — |
| 2010-10-19 | $8.23 | $8.23 | 24,300 | — | — |
| 2010-10-18 | $8.28 | $8.28 | 30,300 | — | — |
| 2010-10-15 | $8.10 | $8.10 | 37,300 | — | — |
| 2010-10-14 | $8.05 | $8.05 | 25,100 | — | — |
| 2010-10-13 | $7.90 | $7.90 | 31,000 | — | — |
| 2010-10-12 | $7.94 | $7.94 | 8,800 | — | — |
| 2010-10-11 | $7.94 | $7.94 | 14,200 | — | — |
| 2010-10-08 | $7.92 | $7.92 | 19,400 | — | — |
| 2010-10-07 | $7.73 | $7.73 | 32,900 | — | — |
| 2010-10-06 | $7.96 | $7.96 | 21,300 | — | — |
| 2010-10-05 | $7.85 | $7.85 | 44,400 | — | — |
| 2010-10-04 | $7.58 | $7.58 | 27,400 | — | — |
| 2010-10-01 | $7.95 | $7.95 | 26,500 | — | — |
| 2010-09-30 | $7.95 | $7.95 | 26,000 | — | — |
| 2010-09-29 | $7.84 | $7.84 | 15,300 | — | — |
| 2010-09-28 | $7.87 | $7.87 | 10,500 | — | — |
| 2010-09-27 | $7.74 | $7.74 | 6,800 | — | — |
| 2010-09-24 | $7.80 | $7.80 | 36,800 | — | — |
| 2010-09-23 | $7.52 | $7.52 | 19,700 | — | — |
| 2010-09-22 | $7.65 | $7.65 | 23,000 | — | — |
| 2010-09-21 | $7.82 | $7.82 | 29,700 | — | — |
| 2010-09-20 | $7.93 | $7.93 | 40,300 | — | — |
| 2010-09-17 | $7.57 | $7.57 | 38,400 | — | — |
| 2010-09-16 | $7.69 | $7.69 | 73,600 | — | — |
| 2010-09-15 | $7.45 | $7.45 | 66,200 | — | — |
| 2010-09-14 | $6.78 | $6.78 | 27,000 | — | — |
| 2010-09-13 | $7.00 | $7.00 | 42,100 | — | — |
| 2010-09-10 | $6.78 | $6.78 | 17,500 | — | — |
| 2010-09-09 | $6.81 | $6.81 | 22,300 | — | — |
| 2010-09-08 | $6.69 | $6.69 | 26,700 | — | — |
| 2010-09-07 | $6.37 | $6.37 | 17,700 | — | — |
| 2010-09-03 | $6.38 | $6.38 | 17,700 | — | — |
| 2010-09-02 | $6.22 | $6.22 | 35,000 | — | — |
| 2010-09-01 | $6.47 | $6.47 | 25,700 | — | — |
| 2010-08-31 | $6.10 | $6.10 | 28,200 | — | — |
| 2010-08-30 | $6.30 | $6.30 | 25,600 | — | — |
| 2010-08-27 | $6.58 | $6.58 | 103,700 | — | — |
| 2010-08-26 | $6.30 | $6.30 | 32,500 | — | — |
| 2010-08-25 | $6.02 | $6.02 | 28,400 | — | — |
| 2010-08-24 | $5.73 | $5.73 | 25,800 | — | — |
| 2010-08-23 | $5.80 | $5.80 | 32,900 | — | — |
| 2010-08-20 | $5.96 | $5.96 | 38,800 | — | — |
| 2010-08-19 | $6.02 | $6.02 | 61,200 | — | — |
| 2010-08-18 | $6.35 | $6.35 | 35,100 | — | — |
| 2010-08-17 | $6.03 | $6.03 | 54,600 | — | — |
| 2010-08-16 | $5.77 | $5.77 | 40,300 | — | — |
| 2010-08-13 | $5.51 | $5.51 | 46,600 | — | — |
| 2010-08-12 | $5.85 | $5.85 | 25,400 | — | — |
| 2010-08-11 | $5.92 | $5.92 | 81,400 | — | — |
| 2010-08-10 | $6.27 | $6.27 | 50,400 | — | — |
| 2010-08-09 | $6.24 | $6.24 | 17,800 | — | — |
| 2010-08-06 | $6.09 | $6.09 | 49,300 | — | — |
| 2010-08-05 | $6.18 | $6.18 | 18,800 | — | — |
| 2010-08-04 | $6.45 | $6.45 | 30,700 | — | — |
| 2010-08-03 | $6.43 | $6.43 | 43,800 | — | — |
| 2010-08-02 | $6.32 | $6.32 | 59,100 | — | — |
| 2010-07-30 | $6.23 | $6.23 | 53,300 | — | — |
| 2010-07-29 | $6.33 | $6.33 | 46,000 | — | — |
| 2010-07-28 | $6.16 | $6.16 | 29,700 | — | — |
| 2010-07-27 | $6.24 | $6.24 | 34,700 | — | — |
| 2010-07-26 | $6.23 | $6.23 | 45,300 | — | — |
| 2010-07-23 | $6.27 | $6.27 | 23,100 | — | — |
| 2010-07-22 | $6.09 | $6.09 | 46,900 | — | — |
| 2010-07-21 | $6.00 | $6.00 | 50,700 | — | — |
| 2010-07-20 | $6.12 | $6.12 | 32,800 | — | — |
| 2010-07-19 | $5.95 | $5.95 | 37,900 | — | — |
| 2010-07-16 | $6.00 | $6.00 | 46,200 | — | — |
| 2010-07-15 | $6.39 | $6.39 | 43,500 | — | — |
| 2010-07-14 | $6.43 | $6.43 | 29,800 | — | — |
| 2010-07-13 | $6.50 | $6.50 | 58,600 | — | — |
| 2010-07-12 | $6.14 | $6.14 | 27,300 | — | — |
| 2010-07-09 | $6.08 | $6.08 | 24,400 | — | — |
| 2010-07-08 | $5.88 | $5.88 | 48,800 | — | — |
| 2010-07-07 | $5.84 | $5.84 | 67,100 | — | — |
| 2010-07-06 | $6.07 | $6.07 | 88,300 | — | — |
| 2010-07-02 | $6.46 | $6.46 | 68,800 | — | — |
| 2010-07-01 | $6.62 | $6.62 | 56,200 | — | — |
| 2010-06-30 | $6.50 | $6.50 | 41,500 | — | — |
| 2010-06-29 | $6.53 | $6.53 | 64,800 | — | — |
| 2010-06-28 | $6.77 | $6.77 | 37,700 | — | — |
| 2010-06-25 | $6.71 | $6.71 | 268,500 | — | — |
| 2010-06-24 | $6.78 | $6.78 | 54,400 | — | — |
| 2010-06-23 | $6.77 | $6.77 | 20,500 | — | — |
| 2010-06-22 | $6.86 | $6.86 | 27,400 | — | — |
| 2010-06-21 | $7.07 | $7.07 | 20,500 | — | — |
| 2010-06-18 | $7.36 | $7.36 | 41,600 | — | — |
| 2010-06-17 | $7.42 | $7.42 | 44,400 | — | — |
| 2010-06-16 | $7.33 | $7.33 | 34,500 | — | — |
| 2010-06-15 | $7.40 | $7.40 | 82,000 | — | — |
| 2010-06-14 | $7.18 | $7.18 | 86,900 | — | — |
| 2010-06-11 | $6.79 | $6.79 | 39,700 | — | — |
| 2010-06-10 | $6.72 | $6.72 | 62,500 | — | — |
| 2010-06-09 | $6.35 | $6.35 | 51,900 | — | — |
| 2010-06-08 | $6.44 | $6.44 | 43,400 | — | — |
| 2010-06-07 | $6.44 | $6.44 | 36,900 | — | — |
| 2010-06-04 | $6.63 | $6.63 | 47,200 | — | — |
| 2010-06-03 | $7.13 | $7.13 | 55,400 | — | — |
| 2010-06-02 | $7.14 | $7.14 | 67,400 | — | — |
| 2010-06-01 | $6.81 | $6.81 | 35,200 | — | — |
| 2010-05-28 | $6.93 | $6.93 | 330,400 | — | — |
| 2010-05-27 | $7.20 | $7.20 | 43,000 | — | — |
| 2010-05-26 | $6.93 | $6.93 | 24,900 | — | — |
| 2010-05-25 | $6.83 | $6.83 | 47,800 | — | — |
| 2010-05-24 | $7.02 | $7.02 | 33,500 | — | — |
| 2010-05-21 | $7.13 | $7.13 | 48,300 | — | — |
| 2010-05-20 | $7.10 | $7.10 | 47,200 | — | — |
| 2010-05-19 | $7.53 | $7.53 | 46,600 | — | — |
| 2010-05-18 | $7.65 | $7.65 | 57,600 | — | — |
| 2010-05-17 | $7.70 | $7.70 | 41,300 | — | — |
| 2010-05-14 | $7.63 | $7.63 | 41,300 | — | — |
| 2010-05-13 | $7.71 | $7.71 | 28,700 | — | — |
| 2010-05-12 | $7.74 | $7.74 | 46,400 | — | — |
| 2010-05-11 | $7.63 | $7.63 | 32,000 | — | — |
| 2010-05-10 | $7.50 | $7.50 | 43,800 | — | — |
| 2010-05-07 | $7.33 | $7.33 | 24,900 | — | — |
| 2010-05-06 | $7.65 | $7.65 | 87,200 | — | — |
| 2010-05-05 | $7.98 | $7.98 | 63,000 | — | — |
| 2010-05-04 | $8.02 | $8.02 | 65,400 | — | — |
| 2010-05-03 | $8.09 | $8.09 | 41,900 | — | — |
| 2010-04-30 | $7.88 | $7.88 | 23,900 | — | — |
| 2010-04-29 | $7.95 | $7.95 | 20,100 | — | — |
| 2010-04-28 | $7.74 | $7.74 | 15,700 | — | — |
| 2010-04-27 | $7.75 | $7.75 | 29,500 | — | — |
| 2010-04-26 | $8.02 | $8.02 | 17,000 | — | — |
| 2010-04-23 | $8.04 | $8.04 | 26,100 | — | — |
| 2010-04-22 | $8.07 | $8.07 | 14,300 | — | — |
| 2010-04-21 | $7.90 | $7.90 | 23,400 | — | — |
| 2010-04-20 | $7.95 | $7.95 | 29,500 | — | — |
| 2010-04-19 | $7.97 | $7.97 | 21,500 | — | — |
| 2010-04-16 | $8.06 | $8.06 | 52,800 | — | — |
| 2010-04-15 | $7.86 | $7.86 | 17,500 | — | — |
| 2010-04-14 | $8.08 | $8.08 | 69,100 | — | — |
| 2010-04-13 | $7.92 | $7.92 | 58,300 | — | — |
| 2010-04-12 | $8.00 | $8.00 | 39,800 | — | — |
| 2010-04-09 | $8.06 | $8.06 | 45,100 | — | — |
| 2010-04-08 | $8.02 | $8.02 | 40,900 | — | — |
| 2010-04-07 | $7.99 | $7.99 | 118,500 | — | — |
| 2010-04-06 | $8.09 | $8.09 | 108,700 | — | — |
| 2010-04-05 | $7.93 | $7.93 | 48,600 | — | — |
| 2010-04-01 | $7.78 | $7.78 | 47,100 | — | — |
| 2010-03-31 | $7.94 | $7.94 | 34,000 | — | — |
| 2010-03-30 | $7.91 | $7.91 | 46,000 | — | — |
| 2010-03-29 | $7.92 | $7.92 | 43,100 | — | — |
| 2010-03-26 | $7.79 | $7.79 | 33,900 | — | — |
| 2010-03-25 | $7.38 | $7.38 | 27,700 | — | — |
| 2010-03-24 | $7.39 | $7.39 | 28,900 | — | — |
| 2010-03-23 | $7.72 | $7.72 | 49,200 | — | — |
| 2010-03-22 | $7.34 | $7.34 | 28,000 | — | — |
| 2010-03-19 | $7.21 | $7.21 | 91,100 | — | — |
| 2010-03-18 | $6.85 | $6.85 | 39,500 | — | — |
| 2010-03-17 | $6.74 | $6.74 | 132,200 | — | — |
| 2010-03-16 | $6.15 | $6.15 | 196,200 | — | — |
| 2010-03-15 | $5.96 | $5.96 | 22,100 | — | — |
| 2010-03-12 | $5.99 | $5.99 | 12,400 | — | — |
| 2010-03-11 | $6.04 | $6.04 | 10,400 | — | — |
| 2010-03-10 | $6.09 | $6.09 | 14,000 | — | — |
| 2010-03-09 | $6.13 | $6.13 | 15,900 | — | — |
| 2010-03-08 | $6.19 | $6.19 | 21,000 | — | — |
| 2010-03-05 | $6.18 | $6.18 | 21,800 | — | — |
| 2010-03-04 | $6.10 | $6.10 | 13,000 | — | — |
| 2010-03-03 | $6.09 | $6.09 | 39,000 | — | — |
| 2010-03-02 | $6.00 | $6.00 | 22,700 | — | — |
| 2010-03-01 | $5.86 | $5.86 | 19,900 | — | — |
| 2010-02-26 | $5.85 | $5.85 | 25,800 | — | — |
| 2010-02-25 | $5.90 | $5.90 | 19,000 | — | — |
| 2010-02-24 | $5.86 | $5.86 | 24,900 | — | — |
| 2010-02-23 | $5.82 | $5.82 | 33,200 | — | — |
| 2010-02-22 | $5.75 | $5.75 | 32,100 | — | — |
| 2010-02-19 | $5.96 | $5.96 | 32,100 | — | — |
| 2010-02-18 | $6.09 | $6.09 | 12,900 | — | — |
| 2010-02-17 | $6.03 | $6.03 | 24,000 | — | — |
| 2010-02-16 | $5.93 | $5.93 | 17,900 | — | — |
| 2010-02-12 | $6.11 | $6.11 | 24,100 | — | — |
| 2010-02-11 | $5.70 | $5.70 | 29,400 | — | — |
| 2010-02-10 | $5.34 | $5.34 | 12,500 | — | — |
| 2010-02-09 | $5.39 | $5.39 | 23,200 | — | — |
| 2010-02-08 | $5.55 | $5.55 | 44,400 | — | — |
| 2010-02-05 | $5.64 | $5.64 | 48,600 | — | — |
| 2010-02-04 | $5.36 | $5.36 | 41,600 | — | — |
| 2010-02-03 | $5.55 | $5.55 | 53,900 | — | — |
| 2010-02-02 | $5.77 | $5.77 | 60,000 | — | — |
| 2010-02-01 | $6.14 | $6.14 | 94,700 | — | — |
| 2010-01-29 | $5.24 | $5.24 | 46,200 | — | — |
| 2010-01-28 | $5.28 | $5.28 | 21,000 | — | — |
| 2010-01-27 | $5.34 | $5.34 | 14,300 | — | — |
| 2010-01-26 | $5.31 | $5.31 | 23,300 | — | — |
| 2010-01-25 | $5.45 | $5.45 | 36,000 | — | — |
| 2010-01-22 | $5.44 | $5.44 | 33,600 | — | — |
| 2010-01-21 | $5.54 | $5.54 | 69,400 | — | — |
| 2010-01-20 | $5.67 | $5.67 | 33,100 | — | — |
| 2010-01-19 | $5.89 | $5.89 | 29,900 | — | — |
| 2010-01-15 | $5.91 | $5.91 | 56,500 | — | — |
| 2010-01-14 | $6.15 | $6.15 | 39,100 | — | — |
| 2010-01-13 | $6.14 | $6.14 | 58,400 | — | — |
| 2010-01-12 | $6.22 | $6.22 | 16,600 | — | — |
| 2010-01-11 | $6.26 | $6.26 | 45,000 | — | — |
| 2010-01-08 | $6.28 | $6.28 | 55,300 | — | — |
| 2010-01-07 | $6.35 | $6.35 | 102,200 | — | — |
| 2010-01-06 | $6.10 | $6.10 | 118,300 | — | — |
| 2010-01-05 | $6.20 | $6.20 | 72,800 | — | — |
| 2010-01-04 | $6.23 | $6.23 | 51,500 | — | — |