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
- 1992-06-10 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 | $7.08 | $15.67 | 303,600 | — | — |
| 2010-12-30 | $7.29 | $16.13 | 242,800 | — | — |
| 2010-12-29 | $7.24 | $16.02 | 177,300 | — | — |
| 2010-12-28 | $7.30 | $16.15 | 263,300 | — | — |
| 2010-12-27 | $7.28 | $16.11 | 189,500 | — | — |
| 2010-12-23 | $7.23 | $16.00 | 322,900 | — | — |
| 2010-12-22 | $7.45 | $16.49 | 794,700 | — | — |
| 2010-12-21 | $7.07 | $15.65 | 544,100 | — | — |
| 2010-12-20 | $6.78 | $15.00 | 508,600 | — | — |
| 2010-12-17 | $6.75 | $14.94 | 1,745,800 | — | — |
| 2010-12-16 | $7.02 | $15.53 | 470,000 | — | — |
| 2010-12-15 | $6.94 | $15.36 | 613,200 | — | — |
| 2010-12-14 | $7.03 | $15.56 | 460,300 | — | — |
| 2010-12-13 | $6.93 | $15.34 | 520,000 | — | — |
| 2010-12-10 | $6.98 | $15.45 | 450,700 | — | — |
| 2010-12-09 | $6.89 | $15.25 | 409,200 | — | — |
| 2010-12-08 | $6.89 | $15.25 | 477,100 | — | — |
| 2010-12-07 | $6.85 | $15.16 | 389,100 | — | — |
| 2010-12-06 | $6.83 | $15.11 | 517,000 | — | — |
| 2010-12-03 | $6.69 | $14.80 | 265,300 | — | — |
| 2010-12-02 | $6.57 | $14.54 | 426,500 | — | — |
| 2010-12-01 | $6.48 | $14.34 | 709,700 | — | — |
| 2010-11-30 | $6.20 | $13.72 | 399,400 | — | — |
| 2010-11-29 | $6.29 | $13.92 | 217,000 | — | — |
| 2010-11-26 | $6.25 | $13.83 | 104,000 | — | — |
| 2010-11-24 | $6.44 | $14.25 | 421,600 | — | — |
| 2010-11-23 | $6.29 | $13.92 | 404,700 | — | — |
| 2010-11-22 | $6.28 | $13.90 | 340,500 | — | — |
| 2010-11-19 | $6.26 | $13.85 | 294,400 | — | — |
| 2010-11-18 | $6.21 | $13.74 | 255,100 | — | — |
| 2010-11-17 | $6.12 | $13.54 | 247,400 | — | — |
| 2010-11-16 | $6.21 | $13.74 | 347,700 | — | — |
| 2010-11-15 | $6.34 | $14.03 | 261,400 | — | — |
| 2010-11-12 | $6.25 | $13.83 | 285,700 | — | — |
| 2010-11-11 | $6.35 | $14.05 | 299,400 | — | — |
| 2010-11-10 | $6.39 | $14.14 | 474,500 | — | — |
| 2010-11-09 | $6.26 | $13.85 | 401,600 | — | — |
| 2010-11-08 | $6.36 | $14.07 | 195,200 | — | — |
| 2010-11-05 | $6.32 | $13.99 | 561,700 | — | — |
| 2010-11-04 | $6.34 | $14.03 | 964,600 | — | — |
| 2010-11-03 | $5.99 | $13.26 | 751,900 | — | — |
| 2010-11-02 | $5.80 | $12.83 | 369,500 | — | — |
| 2010-11-01 | $5.71 | $12.64 | 605,400 | — | — |
| 2010-10-29 | $5.82 | $12.88 | 408,900 | — | — |
| 2010-10-28 | $5.71 | $12.64 | 486,200 | — | — |
| 2010-10-27 | $5.60 | $12.39 | 293,200 | — | — |
| 2010-10-26 | $5.54 | $12.24 | 306,600 | — | — |
| 2010-10-25 | $5.48 | $12.10 | 308,400 | — | — |
| 2010-10-22 | $5.55 | $12.26 | 327,600 | — | — |
| 2010-10-21 | $5.56 | $12.28 | 332,000 | — | — |
| 2010-10-20 | $5.60 | $12.37 | 431,400 | — | — |
| 2010-10-19 | $5.67 | $12.52 | 687,200 | — | — |
| 2010-10-18 | $5.73 | $12.66 | 405,100 | — | — |
| 2010-10-15 | $5.63 | $12.44 | 520,900 | — | — |
| 2010-10-14 | $5.71 | $12.61 | 515,400 | — | — |
| 2010-10-13 | $5.71 | $12.61 | 753,900 | — | — |
| 2010-10-12 | $5.61 | $12.39 | 228,300 | — | — |
| 2010-10-11 | $5.55 | $12.26 | 242,600 | — | — |
| 2010-10-08 | $5.67 | $12.52 | 375,400 | — | — |
| 2010-10-07 | $5.73 | $12.66 | 646,500 | — | — |
| 2010-10-06 | $5.76 | $12.72 | 818,900 | — | — |
| 2010-10-05 | $5.62 | $12.41 | 817,800 | — | — |
| 2010-10-04 | $5.47 | $12.08 | 483,500 | — | — |
| 2010-10-01 | $5.53 | $12.22 | 448,400 | — | — |
| 2010-09-30 | $5.45 | $12.04 | 1,040,000 | — | — |
| 2010-09-29 | $5.50 | $12.15 | 825,000 | — | — |
| 2010-09-28 | $5.29 | $11.69 | 614,100 | — | — |
| 2010-09-27 | $5.28 | $11.66 | 329,300 | — | — |
| 2010-09-24 | $5.35 | $11.82 | 524,400 | — | — |
| 2010-09-23 | $5.05 | $11.16 | 422,600 | — | — |
| 2010-09-22 | $5.20 | $11.49 | 329,400 | — | — |
| 2010-09-21 | $5.45 | $12.04 | 294,300 | — | — |
| 2010-09-20 | $5.56 | $12.28 | 368,600 | — | — |
| 2010-09-17 | $5.31 | $11.73 | 562,700 | — | — |
| 2010-09-16 | $5.37 | $11.86 | 384,800 | — | — |
| 2010-09-15 | $5.54 | $12.24 | 351,000 | — | — |
| 2010-09-14 | $5.48 | $12.10 | 493,300 | — | — |
| 2010-09-13 | $5.51 | $12.17 | 657,000 | — | — |
| 2010-09-10 | $5.27 | $11.64 | 227,100 | — | — |
| 2010-09-09 | $5.25 | $11.60 | 336,900 | — | — |
| 2010-09-08 | $5.19 | $11.46 | 379,500 | — | — |
| 2010-09-07 | $5.05 | $11.16 | 415,800 | — | — |
| 2010-09-03 | $5.31 | $11.73 | 420,200 | — | — |
| 2010-09-02 | $5.20 | $11.49 | 436,900 | — | — |
| 2010-09-01 | $5.28 | $11.66 | 862,300 | — | — |
| 2010-08-31 | $4.95 | $10.93 | 2,413,000 | — | — |
| 2010-08-30 | $4.97 | $10.98 | 867,000 | — | — |
| 2010-08-27 | $5.10 | $11.27 | 779,100 | — | — |
| 2010-08-26 | $5.06 | $11.18 | 501,500 | — | — |
| 2010-08-25 | $5.07 | $11.20 | 455,800 | — | — |
| 2010-08-24 | $4.95 | $10.93 | 764,900 | — | — |
| 2010-08-23 | $5.00 | $11.04 | 554,200 | — | — |
| 2010-08-20 | $5.10 | $11.27 | 940,700 | — | — |
| 2010-08-19 | $5.10 | $11.27 | 412,900 | — | — |
| 2010-08-18 | $5.26 | $11.62 | 460,500 | — | — |
| 2010-08-17 | $5.25 | $11.60 | 667,100 | — | — |
| 2010-08-16 | $5.08 | $11.22 | 793,400 | — | — |
| 2010-08-13 | $5.00 | $11.04 | 659,400 | — | — |
| 2010-08-12 | $5.02 | $11.09 | 675,700 | — | — |
| 2010-08-11 | $5.00 | $11.04 | 1,089,300 | — | — |
| 2010-08-10 | $5.09 | $11.24 | 555,400 | — | — |
| 2010-08-09 | $5.12 | $11.31 | 712,700 | — | — |
| 2010-08-06 | $5.08 | $11.22 | 1,395,500 | — | — |
| 2010-08-05 | $5.05 | $11.16 | 8,044,000 | — | — |
| 2010-08-04 | $4.90 | $10.82 | 1,251,600 | — | — |
| 2010-08-03 | $5.14 | $11.35 | 745,700 | — | — |
| 2010-08-02 | $5.05 | $11.16 | 612,600 | — | — |
| 2010-07-30 | $5.30 | $11.71 | 286,800 | — | — |
| 2010-07-29 | $5.27 | $11.64 | 467,500 | — | — |
| 2010-07-28 | $5.12 | $11.31 | 467,700 | — | — |
| 2010-07-27 | $5.13 | $11.31 | 676,200 | — | — |
| 2010-07-26 | $5.12 | $11.29 | 974,800 | — | — |
| 2010-07-23 | $5.22 | $11.51 | 583,100 | — | — |
| 2010-07-22 | $5.02 | $11.07 | 598,500 | — | — |
| 2010-07-21 | $4.91 | $10.82 | 505,300 | — | — |
| 2010-07-20 | $5.11 | $11.27 | 435,600 | — | — |
| 2010-07-19 | $5.17 | $11.40 | 387,200 | — | — |
| 2010-07-16 | $5.29 | $11.66 | 422,900 | — | — |
| 2010-07-15 | $5.67 | $12.50 | 290,800 | — | — |
| 2010-07-14 | $5.89 | $12.99 | 473,600 | — | — |
| 2010-07-13 | $6.17 | $13.60 | 599,100 | — | — |
| 2010-07-12 | $5.79 | $12.76 | 303,100 | — | — |
| 2010-07-09 | $5.75 | $12.68 | 276,900 | — | — |
| 2010-07-08 | $5.59 | $12.32 | 505,200 | — | — |
| 2010-07-07 | $5.35 | $11.79 | 420,000 | — | — |
| 2010-07-06 | $5.01 | $11.05 | 407,000 | — | — |
| 2010-07-02 | $5.09 | $11.22 | 267,400 | — | — |
| 2010-07-01 | $5.21 | $11.49 | 594,600 | — | — |
| 2010-06-30 | $5.25 | $11.57 | 494,200 | — | — |
| 2010-06-29 | $5.25 | $11.57 | 690,400 | — | — |
| 2010-06-28 | $5.56 | $12.26 | 317,800 | — | — |
| 2010-06-25 | $5.50 | $12.13 | 1,042,000 | — | — |
| 2010-06-24 | $5.21 | $11.49 | 312,600 | — | — |
| 2010-06-23 | $5.26 | $11.60 | 346,800 | — | — |
| 2010-06-22 | $5.17 | $11.40 | 374,000 | — | — |
| 2010-06-21 | $5.18 | $11.42 | 275,800 | — | — |
| 2010-06-18 | $5.25 | $11.57 | 642,800 | — | — |
| 2010-06-17 | $5.34 | $11.77 | 267,800 | — | — |
| 2010-06-16 | $5.32 | $11.73 | 302,100 | — | — |
| 2010-06-15 | $5.33 | $11.75 | 398,600 | — | — |
| 2010-06-14 | $5.17 | $11.40 | 322,200 | — | — |
| 2010-06-11 | $5.21 | $11.49 | 295,700 | — | — |
| 2010-06-10 | $5.12 | $11.29 | 409,500 | — | — |
| 2010-06-09 | $5.00 | $11.02 | 749,000 | — | — |
| 2010-06-08 | $4.86 | $10.71 | 746,700 | — | — |
| 2010-06-07 | $5.00 | $11.02 | 605,000 | — | — |
| 2010-06-04 | $4.98 | $10.98 | 677,600 | — | — |
| 2010-06-03 | $5.36 | $11.82 | 336,200 | — | — |
| 2010-06-02 | $5.30 | $11.68 | 408,500 | — | — |
| 2010-06-01 | $4.96 | $10.93 | 525,600 | — | — |
| 2010-05-28 | $5.23 | $11.53 | 344,100 | — | — |
| 2010-05-27 | $5.38 | $11.86 | 424,000 | — | — |
| 2010-05-26 | $5.24 | $11.55 | 519,000 | — | — |
| 2010-05-25 | $5.31 | $11.71 | 405,700 | — | — |
| 2010-05-24 | $5.37 | $11.84 | 372,200 | — | — |
| 2010-05-21 | $5.64 | $12.43 | 753,200 | — | — |
| 2010-05-20 | $5.56 | $12.26 | 665,100 | — | — |
| 2010-05-19 | $6.12 | $13.49 | 535,300 | — | — |
| 2010-05-18 | $6.30 | $13.89 | 496,900 | — | — |
| 2010-05-17 | $6.66 | $14.68 | 725,100 | — | — |
| 2010-05-14 | $6.30 | $13.89 | 450,200 | — | — |
| 2010-05-13 | $6.43 | $14.18 | 406,700 | — | — |
| 2010-05-12 | $6.49 | $14.31 | 496,500 | — | — |
| 2010-05-11 | $6.20 | $13.67 | 678,600 | — | — |
| 2010-05-10 | $5.94 | $13.10 | 535,400 | — | — |
| 2010-05-07 | $5.46 | $12.04 | 1,050,400 | — | — |
| 2010-05-06 | $5.74 | $12.65 | 944,400 | — | — |
| 2010-05-05 | $6.03 | $13.29 | 663,500 | — | — |
| 2010-05-04 | $6.11 | $13.47 | 689,100 | — | — |
| 2010-05-03 | $6.59 | $14.53 | 442,600 | — | — |
| 2010-04-30 | $6.55 | $14.44 | 603,200 | — | — |
| 2010-04-29 | $6.87 | $15.15 | 509,900 | — | — |
| 2010-04-28 | $6.57 | $14.48 | 416,200 | — | — |
| 2010-04-27 | $6.64 | $14.62 | 570,400 | — | — |
| 2010-04-26 | $6.94 | $15.28 | 825,300 | — | — |
| 2010-04-23 | $7.38 | $16.25 | 492,600 | — | — |
| 2010-04-22 | $7.38 | $16.25 | 645,200 | — | — |
| 2010-04-21 | $7.09 | $15.61 | 1,106,500 | — | — |
| 2010-04-20 | $7.54 | $16.60 | 327,200 | — | — |
| 2010-04-19 | $7.45 | $16.40 | 372,400 | — | — |
| 2010-04-16 | $7.38 | $16.25 | 428,300 | — | — |
| 2010-04-15 | $7.49 | $16.49 | 298,200 | — | — |
| 2010-04-14 | $7.49 | $16.49 | 275,100 | — | — |
| 2010-04-13 | $7.21 | $15.87 | 226,300 | — | — |
| 2010-04-12 | $7.32 | $16.11 | 429,500 | — | — |
| 2010-04-09 | $7.26 | $15.98 | 277,900 | — | — |
| 2010-04-08 | $7.43 | $16.36 | 300,400 | — | — |
| 2010-04-07 | $7.38 | $16.25 | 382,300 | — | — |
| 2010-04-06 | $7.43 | $16.36 | 355,300 | — | — |
| 2010-04-05 | $7.01 | $15.43 | 258,000 | — | — |
| 2010-04-01 | $6.82 | $15.01 | 225,400 | — | — |
| 2010-03-31 | $6.71 | $14.77 | 391,200 | — | — |
| 2010-03-30 | $6.77 | $14.90 | 263,200 | — | — |
| 2010-03-29 | $6.74 | $14.84 | 234,300 | — | — |
| 2010-03-26 | $6.87 | $15.12 | 266,900 | — | — |
| 2010-03-25 | $6.95 | $15.30 | 482,900 | — | — |
| 2010-03-24 | $6.93 | $15.26 | 201,700 | — | — |
| 2010-03-23 | $7.00 | $15.41 | 267,000 | — | — |
| 2010-03-22 | $7.00 | $15.41 | 358,500 | — | — |
| 2010-03-19 | $6.85 | $15.08 | 779,200 | — | — |
| 2010-03-18 | $6.63 | $14.59 | 311,300 | — | — |
| 2010-03-17 | $6.70 | $14.75 | 374,500 | — | — |
| 2010-03-16 | $6.51 | $14.33 | 242,800 | — | — |
| 2010-03-15 | $6.50 | $14.31 | 231,600 | — | — |
| 2010-03-12 | $6.49 | $14.29 | 423,000 | — | — |
| 2010-03-11 | $6.58 | $14.48 | 416,500 | — | — |
| 2010-03-10 | $6.42 | $14.13 | 398,900 | — | — |
| 2010-03-09 | $6.20 | $13.65 | 286,100 | — | — |
| 2010-03-08 | $6.15 | $13.54 | 315,600 | — | — |
| 2010-03-05 | $6.07 | $13.36 | 537,800 | — | — |
| 2010-03-04 | $5.78 | $12.72 | 204,800 | — | — |
| 2010-03-03 | $5.71 | $12.57 | 451,200 | — | — |
| 2010-03-02 | $5.59 | $12.31 | 542,500 | — | — |
| 2010-03-01 | $5.60 | $12.33 | 364,100 | — | — |
| 2010-02-26 | $5.61 | $12.35 | 396,700 | — | — |
| 2010-02-25 | $5.70 | $12.55 | 362,100 | — | — |
| 2010-02-24 | $5.65 | $12.44 | 484,800 | — | — |
| 2010-02-23 | $5.53 | $12.17 | 536,000 | — | — |
| 2010-02-22 | $5.60 | $12.33 | 276,100 | — | — |
| 2010-02-19 | $5.56 | $12.24 | 436,700 | — | — |
| 2010-02-18 | $5.49 | $12.09 | 242,900 | — | — |
| 2010-02-17 | $5.59 | $12.31 | 293,500 | — | — |
| 2010-02-16 | $5.69 | $12.53 | 219,100 | — | — |
| 2010-02-12 | $5.48 | $12.06 | 390,000 | — | — |
| 2010-02-11 | $5.51 | $12.13 | 270,500 | — | — |
| 2010-02-10 | $5.50 | $12.11 | 291,500 | — | — |
| 2010-02-09 | $5.52 | $12.15 | 345,100 | — | — |
| 2010-02-08 | $5.44 | $11.98 | 388,900 | — | — |
| 2010-02-05 | $5.57 | $12.26 | 749,400 | — | — |
| 2010-02-04 | $5.45 | $12.00 | 890,200 | — | — |
| 2010-02-03 | $5.59 | $12.31 | 643,800 | — | — |
| 2010-02-02 | $5.71 | $12.57 | 616,700 | — | — |
| 2010-02-01 | $5.72 | $12.59 | 533,300 | — | — |
| 2010-01-29 | $5.86 | $12.90 | 889,400 | — | — |
| 2010-01-28 | $6.10 | $13.43 | 927,700 | — | — |
| 2010-01-27 | $6.15 | $13.54 | 898,600 | — | — |
| 2010-01-26 | $5.70 | $12.48 | 789,300 | — | — |
| 2010-01-25 | $5.75 | $12.59 | 748,500 | — | — |
| 2010-01-22 | $5.70 | $12.48 | 1,129,900 | — | — |
| 2010-01-21 | $5.81 | $12.72 | 1,849,000 | — | — |
| 2010-01-20 | $5.12 | $11.21 | 712,800 | — | — |
| 2010-01-19 | $5.07 | $11.10 | 814,000 | — | — |
| 2010-01-15 | $4.75 | $10.40 | 681,800 | — | — |
| 2010-01-14 | $4.83 | $10.58 | 560,000 | — | — |
| 2010-01-13 | $4.55 | $9.96 | 430,900 | — | — |
| 2010-01-12 | $4.40 | $9.63 | 383,900 | — | — |
| 2010-01-11 | $4.39 | $9.61 | 381,900 | — | — |
| 2010-01-08 | $4.59 | $10.05 | 405,100 | — | — |
| 2010-01-07 | $4.40 | $9.63 | 642,100 | — | — |
| 2010-01-06 | $4.15 | $9.09 | 1,178,600 | — | — |
| 2010-01-05 | $4.32 | $9.46 | 1,026,700 | — | — |
| 2010-01-04 | $4.71 | $10.31 | 378,600 | — | — |