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
- 1991-09-13 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 | $6.57 | $11.26 | 96,400 | — | — |
| 2010-12-30 | $6.81 | $11.67 | 59,400 | — | — |
| 2010-12-29 | $6.81 | $11.66 | 95,400 | — | — |
| 2010-12-28 | $6.73 | $11.53 | 69,000 | — | — |
| 2010-12-27 | $6.70 | $11.47 | 111,600 | — | — |
| 2010-12-23 | $6.62 | $11.34 | 71,800 | — | — |
| 2010-12-22 | $6.66 | $11.41 | 39,600 | — | — |
| 2010-12-21 | $6.71 | $11.49 | 99,000 | — | — |
| 2010-12-20 | $6.65 | $11.39 | 148,800 | — | — |
| 2010-12-17 | $6.59 | $11.28 | 334,800 | — | — |
| 2010-12-16 | $6.70 | $11.47 | 220,800 | — | — |
| 2010-12-15 | $6.60 | $11.31 | 117,600 | — | — |
| 2010-12-14 | $6.73 | $11.53 | 435,800 | — | — |
| 2010-12-13 | $7.56 | $10.98 | 544,400 | — | — |
| 2010-12-10 | $7.60 | $11.03 | 278,000 | — | — |
| 2010-12-09 | $7.60 | $11.03 | 155,400 | — | — |
| 2010-12-08 | $7.50 | $10.90 | 265,600 | — | — |
| 2010-12-07 | $7.49 | $10.88 | 395,400 | — | — |
| 2010-12-06 | $7.37 | $10.71 | 503,200 | — | — |
| 2010-12-03 | $6.98 | $10.14 | 213,600 | — | — |
| 2010-12-02 | $6.68 | $9.70 | 123,800 | — | — |
| 2010-12-01 | $6.67 | $9.68 | 125,200 | — | — |
| 2010-11-30 | $6.55 | $9.51 | 927,400 | — | — |
| 2010-11-29 | $6.61 | $9.60 | 683,000 | — | — |
| 2010-11-26 | $6.84 | $9.94 | 47,400 | — | — |
| 2010-11-24 | $6.98 | $10.13 | 40,800 | — | — |
| 2010-11-23 | $6.96 | $10.11 | 33,000 | — | — |
| 2010-11-22 | $7.01 | $10.18 | 80,800 | — | — |
| 2010-11-19 | $7.00 | $10.17 | 57,200 | — | — |
| 2010-11-18 | $7.00 | $10.17 | 50,600 | — | — |
| 2010-11-17 | $6.94 | $10.08 | 34,200 | — | — |
| 2010-11-16 | $6.99 | $10.15 | 60,400 | — | — |
| 2010-11-15 | $7.05 | $10.24 | 97,800 | — | — |
| 2010-11-12 | $7.07 | $10.27 | 37,200 | — | — |
| 2010-11-11 | $7.02 | $10.20 | 33,400 | — | — |
| 2010-11-10 | $7.15 | $10.38 | 67,400 | — | — |
| 2010-11-09 | $7.19 | $10.45 | 35,000 | — | — |
| 2010-11-08 | $7.35 | $10.68 | 26,600 | — | — |
| 2010-11-05 | $7.28 | $10.57 | 33,800 | — | — |
| 2010-11-04 | $7.33 | $10.64 | 59,000 | — | — |
| 2010-11-03 | $7.33 | $10.64 | 22,400 | — | — |
| 2010-11-02 | $7.23 | $10.50 | 42,800 | — | — |
| 2010-11-01 | $7.01 | $10.18 | 40,200 | — | — |
| 2010-10-29 | $7.15 | $10.39 | 42,000 | — | — |
| 2010-10-28 | $7.11 | $10.33 | 119,800 | — | — |
| 2010-10-27 | $7.03 | $10.21 | 86,200 | — | — |
| 2010-10-26 | $7.27 | $10.55 | 57,000 | — | — |
| 2010-10-25 | $7.25 | $10.53 | 20,200 | — | — |
| 2010-10-22 | $7.21 | $10.47 | 39,800 | — | — |
| 2010-10-21 | $7.14 | $10.37 | 59,600 | — | — |
| 2010-10-20 | $7.30 | $10.61 | 83,200 | — | — |
| 2010-10-19 | $7.21 | $10.47 | 86,000 | — | — |
| 2010-10-18 | $7.34 | $10.66 | 52,200 | — | — |
| 2010-10-15 | $7.25 | $10.53 | 58,000 | — | — |
| 2010-10-14 | $7.25 | $10.53 | 60,400 | — | — |
| 2010-10-13 | $7.28 | $10.58 | 213,800 | — | — |
| 2010-10-12 | $7.06 | $10.26 | 100,400 | — | — |
| 2010-10-11 | $7.05 | $10.23 | 90,600 | — | — |
| 2010-10-08 | $7.26 | $10.55 | 79,800 | — | — |
| 2010-10-07 | $7.01 | $10.18 | 48,400 | — | — |
| 2010-10-06 | $7.20 | $10.46 | 69,800 | — | — |
| 2010-10-05 | $7.37 | $10.71 | 143,800 | — | — |
| 2010-10-04 | $7.11 | $10.33 | 110,400 | — | — |
| 2010-10-01 | $7.06 | $10.26 | 55,400 | — | — |
| 2010-09-30 | $7.00 | $10.17 | 76,000 | — | — |
| 2010-09-29 | $6.97 | $10.13 | 92,400 | — | — |
| 2010-09-28 | $7.00 | $10.17 | 60,400 | — | — |
| 2010-09-27 | $6.97 | $10.12 | 56,200 | — | — |
| 2010-09-24 | $6.99 | $10.15 | 107,000 | — | — |
| 2010-09-23 | $6.90 | $10.02 | 74,400 | — | — |
| 2010-09-22 | $7.00 | $10.17 | 44,400 | — | — |
| 2010-09-21 | $7.06 | $10.25 | 82,000 | — | — |
| 2010-09-20 | $7.15 | $10.38 | 108,400 | — | — |
| 2010-09-17 | $7.03 | $10.21 | 218,800 | — | — |
| 2010-09-16 | $7.12 | $10.34 | 89,600 | — | — |
| 2010-09-15 | $7.09 | $10.29 | 174,600 | — | — |
| 2010-09-14 | $7.33 | $10.65 | 88,400 | — | — |
| 2010-09-13 | $7.43 | $10.79 | 175,600 | — | — |
| 2010-09-10 | $7.43 | $10.79 | 89,200 | — | — |
| 2010-09-09 | $7.41 | $10.76 | 23,800 | — | — |
| 2010-09-08 | $7.44 | $10.81 | 230,000 | — | — |
| 2010-09-07 | $7.45 | $10.82 | 83,800 | — | — |
| 2010-09-03 | $7.50 | $10.89 | 74,800 | — | — |
| 2010-09-02 | $7.45 | $10.82 | 81,800 | — | — |
| 2010-09-01 | $7.49 | $10.88 | 220,200 | — | — |
| 2010-08-31 | $7.17 | $10.42 | 860,400 | — | — |
| 2010-08-30 | $6.83 | $9.92 | 275,600 | — | — |
| 2010-08-27 | $6.52 | $9.46 | 84,200 | — | — |
| 2010-08-26 | $6.37 | $9.25 | 78,200 | — | — |
| 2010-08-25 | $6.48 | $9.41 | 197,400 | — | — |
| 2010-08-24 | $6.24 | $9.07 | 61,600 | — | — |
| 2010-08-23 | $6.28 | $9.12 | 56,800 | — | — |
| 2010-08-20 | $6.39 | $9.28 | 145,800 | — | — |
| 2010-08-19 | $6.43 | $9.33 | 83,400 | — | — |
| 2010-08-18 | $6.71 | $9.75 | 74,800 | — | — |
| 2010-08-17 | $6.70 | $9.73 | 389,400 | — | — |
| 2010-08-16 | $6.62 | $9.61 | 165,800 | — | — |
| 2010-08-13 | $6.35 | $9.22 | 137,200 | — | — |
| 2010-08-12 | $6.25 | $9.08 | 102,200 | — | — |
| 2010-08-11 | $6.25 | $9.07 | 242,000 | — | — |
| 2010-08-10 | $6.73 | $9.77 | 99,000 | — | — |
| 2010-08-09 | $6.93 | $10.07 | 47,400 | — | — |
| 2010-08-06 | $6.80 | $9.88 | 48,400 | — | — |
| 2010-08-05 | $6.79 | $9.86 | 43,800 | — | — |
| 2010-08-04 | $6.95 | $10.09 | 76,400 | — | — |
| 2010-08-03 | $6.81 | $9.89 | 181,000 | — | — |
| 2010-08-02 | $6.94 | $10.08 | 115,600 | — | — |
| 2010-07-30 | $7.11 | $10.33 | 67,800 | — | — |
| 2010-07-29 | $7.10 | $10.31 | 43,000 | — | — |
| 2010-07-28 | $7.11 | $10.32 | 79,000 | — | — |
| 2010-07-27 | $7.18 | $10.42 | 145,000 | — | — |
| 2010-07-26 | $7.06 | $10.25 | 156,400 | — | — |
| 2010-07-23 | $7.05 | $10.24 | 124,800 | — | — |
| 2010-07-22 | $6.98 | $10.14 | 155,600 | — | — |
| 2010-07-21 | $6.86 | $9.96 | 92,000 | — | — |
| 2010-07-20 | $6.97 | $10.12 | 93,400 | — | — |
| 2010-07-19 | $6.94 | $10.08 | 82,200 | — | — |
| 2010-07-16 | $6.81 | $9.89 | 113,200 | — | — |
| 2010-07-15 | $7.01 | $10.18 | 62,800 | — | — |
| 2010-07-14 | $7.08 | $10.28 | 151,400 | — | — |
| 2010-07-13 | $7.10 | $10.31 | 266,200 | — | — |
| 2010-07-12 | $6.78 | $9.84 | 178,800 | — | — |
| 2010-07-09 | $6.57 | $9.54 | 105,000 | — | — |
| 2010-07-08 | $6.50 | $9.44 | 86,600 | — | — |
| 2010-07-07 | $6.38 | $9.27 | 88,000 | — | — |
| 2010-07-06 | $6.20 | $9.01 | 72,200 | — | — |
| 2010-07-02 | $6.16 | $8.94 | 32,600 | — | — |
| 2010-07-01 | $6.14 | $8.92 | 96,200 | — | — |
| 2010-06-30 | $6.14 | $8.92 | 50,000 | — | — |
| 2010-06-29 | $6.16 | $8.95 | 119,000 | — | — |
| 2010-06-28 | $6.42 | $9.32 | 119,400 | — | — |
| 2010-06-25 | $6.40 | $9.29 | 940,600 | — | — |
| 2010-06-24 | $6.02 | $8.74 | 85,800 | — | — |
| 2010-06-23 | $6.07 | $8.82 | 129,400 | — | — |
| 2010-06-22 | $5.94 | $8.63 | 71,600 | — | — |
| 2010-06-21 | $5.99 | $8.69 | 238,000 | — | — |
| 2010-06-18 | $6.04 | $8.77 | 183,600 | — | — |
| 2010-06-17 | $6.15 | $8.93 | 28,200 | — | — |
| 2010-06-16 | $6.15 | $8.93 | 123,600 | — | — |
| 2010-06-15 | $6.15 | $8.93 | 160,000 | — | — |
| 2010-06-14 | $6.16 | $8.94 | 57,000 | — | — |
| 2010-06-11 | $6.04 | $8.77 | 111,200 | — | — |
| 2010-06-10 | $6.00 | $8.72 | 85,200 | — | — |
| 2010-06-09 | $5.86 | $8.51 | 71,200 | — | — |
| 2010-06-08 | $5.80 | $8.43 | 44,400 | — | — |
| 2010-06-07 | $5.74 | $8.34 | 61,000 | — | — |
| 2010-06-04 | $5.82 | $8.46 | 123,200 | — | — |
| 2010-06-03 | $5.99 | $8.69 | 162,600 | — | — |
| 2010-06-02 | $6.06 | $8.80 | 80,200 | — | — |
| 2010-06-01 | $5.88 | $8.54 | 108,800 | — | — |
| 2010-05-28 | $5.97 | $8.67 | 90,600 | — | — |
| 2010-05-27 | $5.93 | $8.61 | 142,800 | — | — |
| 2010-05-26 | $5.81 | $8.44 | 100,400 | — | — |
| 2010-05-25 | $5.78 | $8.39 | 109,000 | — | — |
| 2010-05-24 | $5.86 | $8.51 | 87,800 | — | — |
| 2010-05-21 | $5.91 | $8.59 | 178,800 | — | — |
| 2010-05-20 | $5.82 | $8.46 | 135,400 | — | — |
| 2010-05-19 | $5.96 | $8.66 | 117,800 | — | — |
| 2010-05-18 | $5.95 | $8.64 | 62,200 | — | — |
| 2010-05-17 | $5.99 | $8.69 | 100,800 | — | — |
| 2010-05-14 | $6.00 | $8.71 | 118,000 | — | — |
| 2010-05-13 | $5.98 | $8.68 | 93,000 | — | — |
| 2010-05-12 | $6.00 | $8.72 | 139,200 | — | — |
| 2010-05-11 | $6.00 | $8.72 | 291,600 | — | — |
| 2010-05-10 | $5.86 | $8.51 | 98,600 | — | — |
| 2010-05-07 | $5.54 | $8.04 | 124,200 | — | — |
| 2010-05-06 | $5.61 | $8.14 | 136,600 | — | — |
| 2010-05-05 | $5.68 | $8.24 | 110,000 | — | — |
| 2010-05-04 | $5.78 | $8.39 | 50,600 | — | — |
| 2010-05-03 | $5.83 | $8.46 | 58,600 | — | — |
| 2010-04-30 | $5.80 | $8.43 | 92,800 | — | — |
| 2010-04-29 | $5.84 | $8.48 | 71,200 | — | — |
| 2010-04-28 | $5.77 | $8.38 | 39,000 | — | — |
| 2010-04-27 | $5.71 | $8.29 | 51,600 | — | — |
| 2010-04-26 | $5.79 | $8.41 | 50,000 | — | — |
| 2010-04-23 | $5.76 | $8.36 | 88,200 | — | — |
| 2010-04-22 | $5.75 | $8.35 | 58,400 | — | — |
| 2010-04-21 | $5.80 | $8.42 | 119,200 | — | — |
| 2010-04-20 | $5.76 | $8.36 | 38,000 | — | — |
| 2010-04-19 | $5.70 | $8.27 | 106,600 | — | — |
| 2010-04-16 | $5.66 | $8.22 | 131,400 | — | — |
| 2010-04-15 | $5.63 | $8.17 | 26,800 | — | — |
| 2010-04-14 | $5.60 | $8.14 | 73,400 | — | — |
| 2010-04-13 | $5.47 | $7.94 | 55,200 | — | — |
| 2010-04-12 | $5.41 | $7.85 | 130,600 | — | — |
| 2010-04-09 | $5.48 | $7.95 | 94,800 | — | — |
| 2010-04-08 | $5.45 | $7.91 | 68,200 | — | — |
| 2010-04-07 | $5.60 | $8.13 | 90,400 | — | — |
| 2010-04-06 | $5.52 | $8.02 | 109,200 | — | — |
| 2010-04-05 | $5.53 | $8.03 | 186,200 | — | — |
| 2010-04-01 | $5.57 | $8.08 | 38,800 | — | — |
| 2010-03-31 | $5.56 | $8.08 | 62,600 | — | — |
| 2010-03-30 | $5.63 | $8.17 | 63,200 | — | — |
| 2010-03-29 | $5.71 | $8.29 | 29,000 | — | — |
| 2010-03-26 | $5.62 | $8.16 | 65,400 | — | — |
| 2010-03-25 | $5.61 | $8.15 | 39,600 | — | — |
| 2010-03-24 | $5.67 | $8.23 | 40,400 | — | — |
| 2010-03-23 | $5.75 | $8.35 | 29,200 | — | — |
| 2010-03-22 | $5.70 | $8.27 | 60,200 | — | — |
| 2010-03-19 | $5.59 | $8.11 | 90,200 | — | — |
| 2010-03-18 | $5.74 | $8.33 | 31,400 | — | — |
| 2010-03-17 | $5.75 | $8.35 | 36,000 | — | — |
| 2010-03-16 | $5.70 | $8.28 | 83,600 | — | — |
| 2010-03-15 | $5.62 | $8.16 | 68,200 | — | — |
| 2010-03-12 | $5.67 | $8.24 | 71,800 | — | — |
| 2010-03-11 | $5.75 | $8.35 | 84,200 | — | — |
| 2010-03-10 | $5.75 | $8.35 | 35,200 | — | — |
| 2010-03-09 | $5.82 | $8.46 | 45,400 | — | — |
| 2010-03-08 | $5.85 | $8.49 | 53,600 | — | — |
| 2010-03-05 | $5.83 | $8.46 | 63,400 | — | — |
| 2010-03-04 | $5.75 | $8.35 | 27,000 | — | — |
| 2010-03-03 | $5.79 | $8.40 | 59,600 | — | — |
| 2010-03-02 | $5.80 | $8.42 | 50,800 | — | — |
| 2010-03-01 | $5.78 | $8.39 | 53,400 | — | — |
| 2010-02-26 | $5.70 | $8.28 | 49,000 | — | — |
| 2010-02-25 | $5.78 | $8.39 | 42,600 | — | — |
| 2010-02-24 | $5.74 | $8.33 | 36,200 | — | — |
| 2010-02-23 | $5.69 | $8.27 | 61,600 | — | — |
| 2010-02-22 | $5.72 | $8.31 | 94,000 | — | — |
| 2010-02-19 | $5.69 | $8.27 | 101,400 | — | — |
| 2010-02-18 | $5.84 | $8.48 | 73,600 | — | — |
| 2010-02-17 | $5.73 | $8.32 | 130,400 | — | — |
| 2010-02-16 | $5.68 | $8.25 | 47,000 | — | — |
| 2010-02-12 | $5.71 | $8.29 | 40,200 | — | — |
| 2010-02-11 | $5.75 | $8.35 | 70,600 | — | — |
| 2010-02-10 | $5.67 | $8.24 | 88,800 | — | — |
| 2010-02-09 | $5.75 | $8.35 | 74,800 | — | — |
| 2010-02-08 | $5.62 | $8.16 | 70,200 | — | — |
| 2010-02-05 | $5.70 | $8.27 | 98,800 | — | — |
| 2010-02-04 | $5.61 | $8.14 | 111,800 | — | — |
| 2010-02-03 | $5.74 | $8.34 | 66,800 | — | — |
| 2010-02-02 | $5.80 | $8.42 | 95,000 | — | — |
| 2010-02-01 | $5.78 | $8.39 | 107,200 | — | — |
| 2010-01-29 | $5.77 | $8.38 | 92,400 | — | — |
| 2010-01-28 | $5.77 | $8.38 | 138,000 | — | — |
| 2010-01-27 | $5.73 | $8.32 | 114,000 | — | — |
| 2010-01-26 | $5.74 | $8.33 | 64,600 | — | — |
| 2010-01-25 | $5.82 | $8.46 | 136,600 | — | — |
| 2010-01-22 | $5.77 | $8.38 | 123,600 | — | — |
| 2010-01-21 | $5.78 | $8.40 | 172,400 | — | — |
| 2010-01-20 | $5.83 | $8.46 | 109,400 | — | — |
| 2010-01-19 | $5.96 | $8.65 | 175,800 | — | — |
| 2010-01-15 | $5.87 | $8.52 | 182,000 | — | — |
| 2010-01-14 | $5.96 | $8.65 | 321,200 | — | — |
| 2010-01-13 | $5.92 | $8.60 | 139,800 | — | — |
| 2010-01-12 | $5.91 | $8.58 | 181,600 | — | — |
| 2010-01-11 | $5.97 | $8.67 | 201,200 | — | — |
| 2010-01-08 | $5.99 | $8.70 | 205,200 | — | — |
| 2010-01-07 | $6.00 | $8.71 | 305,400 | — | — |
| 2010-01-06 | $6.06 | $8.80 | 319,000 | — | — |
| 2010-01-05 | $6.20 | $9.01 | 320,600 | — | — |
| 2010-01-04 | $6.36 | $9.23 | 526,800 | — | — |