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
- 1989-06-20 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 | $8.86 | $19.31 | 62,000 | — | — |
| 2010-12-30 | $8.87 | $19.33 | 62,600 | — | — |
| 2010-12-29 | $8.96 | $19.53 | 87,900 | — | — |
| 2010-12-28 | $9.01 | $19.63 | 32,100 | — | — |
| 2010-12-27 | $9.03 | $19.68 | 57,000 | — | — |
| 2010-12-23 | $9.00 | $19.61 | 46,900 | — | — |
| 2010-12-22 | $8.96 | $19.53 | 82,900 | — | — |
| 2010-12-21 | $8.86 | $19.31 | 41,000 | — | — |
| 2010-12-20 | $8.79 | $19.16 | 103,900 | — | — |
| 2010-12-17 | $9.00 | $19.61 | 190,300 | — | — |
| 2010-12-16 | $9.09 | $19.81 | 46,400 | — | — |
| 2010-12-15 | $9.08 | $19.79 | 68,600 | — | — |
| 2010-12-14 | $9.10 | $19.83 | 45,000 | — | — |
| 2010-12-13 | $8.99 | $19.59 | 85,700 | — | — |
| 2010-12-10 | $9.02 | $19.66 | 45,300 | — | — |
| 2010-12-09 | $9.10 | $19.83 | 59,800 | — | — |
| 2010-12-08 | $8.99 | $19.59 | 71,900 | — | — |
| 2010-12-07 | $9.01 | $19.63 | 75,600 | — | — |
| 2010-12-06 | $9.03 | $19.68 | 89,800 | — | — |
| 2010-12-03 | $9.05 | $19.72 | 65,600 | — | — |
| 2010-12-02 | $8.98 | $19.57 | 91,400 | — | — |
| 2010-12-01 | $8.59 | $18.70 | 67,000 | — | — |
| 2010-11-30 | $8.29 | $18.04 | 73,300 | — | — |
| 2010-11-29 | $8.42 | $18.33 | 44,900 | — | — |
| 2010-11-26 | $8.50 | $18.50 | 8,200 | — | — |
| 2010-11-24 | $8.55 | $18.61 | 57,900 | — | — |
| 2010-11-23 | $8.37 | $18.22 | 46,400 | — | — |
| 2010-11-22 | $8.41 | $18.31 | 40,000 | — | — |
| 2010-11-19 | $8.69 | $18.92 | 59,200 | — | — |
| 2010-11-18 | $8.76 | $19.07 | 81,000 | — | — |
| 2010-11-17 | $8.20 | $17.85 | 119,200 | — | — |
| 2010-11-16 | $8.66 | $18.85 | 47,500 | — | — |
| 2010-11-15 | $8.84 | $19.24 | 17,100 | — | — |
| 2010-11-12 | $8.88 | $19.33 | 41,800 | — | — |
| 2010-11-11 | $8.94 | $19.46 | 25,500 | — | — |
| 2010-11-10 | $9.00 | $19.59 | 83,000 | — | — |
| 2010-11-09 | $8.58 | $18.68 | 56,100 | — | — |
| 2010-11-08 | $8.85 | $19.26 | 53,500 | — | — |
| 2010-11-05 | $8.89 | $19.35 | 50,000 | — | — |
| 2010-11-04 | $9.11 | $19.83 | 145,800 | — | — |
| 2010-11-03 | $8.69 | $18.92 | 42,200 | — | — |
| 2010-11-02 | $8.47 | $18.44 | 118,100 | — | — |
| 2010-11-01 | $8.22 | $17.89 | 66,000 | — | — |
| 2010-10-29 | $8.32 | $18.11 | 89,900 | — | — |
| 2010-10-28 | $8.28 | $18.02 | 124,500 | — | — |
| 2010-10-27 | $7.89 | $17.17 | 70,900 | — | — |
| 2010-10-26 | $7.75 | $16.87 | 39,500 | — | — |
| 2010-10-25 | $7.63 | $16.61 | 74,000 | — | — |
| 2010-10-22 | $7.60 | $16.54 | 36,900 | — | — |
| 2010-10-21 | $7.67 | $16.70 | 58,800 | — | — |
| 2010-10-20 | $7.87 | $17.13 | 27,800 | — | — |
| 2010-10-19 | $7.85 | $17.09 | 61,300 | — | — |
| 2010-10-18 | $8.14 | $17.72 | 90,800 | — | — |
| 2010-10-15 | $7.94 | $17.28 | 98,800 | — | — |
| 2010-10-14 | $7.94 | $17.28 | 51,600 | — | — |
| 2010-10-13 | $7.98 | $17.37 | 82,700 | — | — |
| 2010-10-12 | $7.73 | $16.83 | 17,900 | — | — |
| 2010-10-11 | $7.65 | $16.65 | 22,500 | — | — |
| 2010-10-08 | $7.86 | $17.11 | 52,300 | — | — |
| 2010-10-07 | $7.73 | $16.83 | 38,000 | — | — |
| 2010-10-06 | $7.77 | $16.91 | 65,500 | — | — |
| 2010-10-05 | $7.55 | $16.43 | 87,700 | — | — |
| 2010-10-04 | $7.34 | $15.98 | 134,700 | — | — |
| 2010-10-01 | $7.68 | $16.72 | 113,800 | — | — |
| 2010-09-30 | $7.63 | $16.61 | 87,700 | — | — |
| 2010-09-29 | $7.71 | $16.78 | 81,600 | — | — |
| 2010-09-28 | $7.86 | $17.11 | 71,700 | — | — |
| 2010-09-27 | $7.72 | $16.80 | 31,500 | — | — |
| 2010-09-24 | $7.79 | $16.96 | 133,300 | — | — |
| 2010-09-23 | $7.95 | $17.30 | 82,800 | — | — |
| 2010-09-22 | $8.03 | $17.48 | 77,900 | — | — |
| 2010-09-21 | $8.25 | $17.96 | 57,900 | — | — |
| 2010-09-20 | $8.52 | $18.55 | 66,500 | — | — |
| 2010-09-17 | $8.22 | $17.89 | 156,200 | — | — |
| 2010-09-16 | $8.33 | $18.13 | 34,300 | — | — |
| 2010-09-15 | $8.52 | $18.55 | 30,700 | — | — |
| 2010-09-14 | $8.53 | $18.57 | 111,500 | — | — |
| 2010-09-13 | $8.63 | $18.78 | 272,800 | — | — |
| 2010-09-10 | $8.25 | $17.96 | 28,200 | — | — |
| 2010-09-09 | $8.10 | $17.63 | 33,300 | — | — |
| 2010-09-08 | $8.01 | $17.44 | 48,800 | — | — |
| 2010-09-07 | $7.99 | $17.39 | 60,100 | — | — |
| 2010-09-03 | $8.18 | $17.81 | 42,200 | — | — |
| 2010-09-02 | $7.92 | $17.24 | 35,100 | — | — |
| 2010-09-01 | $8.05 | $17.52 | 71,200 | — | — |
| 2010-08-31 | $7.73 | $16.80 | 150,700 | — | — |
| 2010-08-30 | $7.58 | $16.48 | 60,900 | — | — |
| 2010-08-27 | $7.92 | $17.22 | 76,800 | — | — |
| 2010-08-26 | $7.56 | $16.43 | 72,900 | — | — |
| 2010-08-25 | $7.77 | $16.89 | 44,500 | — | — |
| 2010-08-24 | $7.37 | $16.02 | 68,300 | — | — |
| 2010-08-23 | $7.53 | $16.37 | 44,100 | — | — |
| 2010-08-20 | $7.75 | $16.85 | 90,200 | — | — |
| 2010-08-19 | $7.64 | $16.61 | 75,400 | — | — |
| 2010-08-18 | $8.08 | $17.56 | 40,600 | — | — |
| 2010-08-17 | $7.87 | $17.11 | 50,600 | — | — |
| 2010-08-16 | $7.62 | $16.56 | 31,300 | — | — |
| 2010-08-13 | $7.52 | $16.35 | 50,200 | — | — |
| 2010-08-12 | $7.84 | $17.04 | 64,500 | — | — |
| 2010-08-11 | $7.83 | $17.02 | 89,700 | — | — |
| 2010-08-10 | $8.21 | $17.85 | 40,300 | — | — |
| 2010-08-09 | $8.33 | $18.11 | 124,700 | — | — |
| 2010-08-06 | $8.36 | $18.17 | 37,900 | — | — |
| 2010-08-05 | $8.68 | $18.87 | 43,200 | — | — |
| 2010-08-04 | $8.67 | $18.85 | 27,100 | — | — |
| 2010-08-03 | $8.64 | $18.78 | 117,300 | — | — |
| 2010-08-02 | $8.76 | $19.04 | 88,000 | — | — |
| 2010-07-30 | $8.68 | $18.87 | 45,300 | — | — |
| 2010-07-29 | $8.67 | $18.85 | 83,200 | — | — |
| 2010-07-28 | $8.51 | $18.50 | 95,300 | — | — |
| 2010-07-27 | $8.53 | $18.54 | 57,600 | — | — |
| 2010-07-26 | $8.68 | $18.87 | 61,300 | — | — |
| 2010-07-23 | $8.42 | $18.30 | 62,200 | — | — |
| 2010-07-22 | $8.13 | $17.67 | 77,600 | — | — |
| 2010-07-21 | $7.58 | $16.48 | 121,900 | — | — |
| 2010-07-20 | $7.96 | $17.30 | 55,400 | — | — |
| 2010-07-19 | $8.02 | $17.43 | 53,200 | — | — |
| 2010-07-16 | $8.01 | $17.41 | 106,700 | — | — |
| 2010-07-15 | $8.56 | $18.61 | 27,300 | — | — |
| 2010-07-14 | $8.97 | $19.50 | 36,600 | — | — |
| 2010-07-13 | $9.07 | $19.72 | 75,200 | — | — |
| 2010-07-12 | $8.71 | $18.93 | 56,000 | — | — |
| 2010-07-09 | $8.97 | $19.50 | 33,400 | — | — |
| 2010-07-08 | $8.93 | $19.41 | 70,600 | — | — |
| 2010-07-07 | $8.74 | $19.00 | 154,500 | — | — |
| 2010-07-06 | $8.42 | $18.30 | 81,200 | — | — |
| 2010-07-02 | $8.46 | $18.39 | 68,500 | — | — |
| 2010-07-01 | $8.37 | $18.20 | 41,100 | — | — |
| 2010-06-30 | $8.48 | $18.43 | 66,000 | — | — |
| 2010-06-29 | $8.61 | $18.72 | 55,000 | — | — |
| 2010-06-28 | $9.03 | $19.63 | 92,600 | — | — |
| 2010-06-25 | $9.11 | $19.80 | 440,400 | — | — |
| 2010-06-24 | $8.50 | $18.48 | 66,700 | — | — |
| 2010-06-23 | $8.68 | $18.87 | 65,200 | — | — |
| 2010-06-22 | $8.76 | $19.04 | 51,200 | — | — |
| 2010-06-21 | $8.92 | $19.39 | 55,000 | — | — |
| 2010-06-18 | $8.82 | $19.17 | 148,500 | — | — |
| 2010-06-17 | $8.72 | $18.96 | 29,900 | — | — |
| 2010-06-16 | $8.62 | $18.74 | 121,300 | — | — |
| 2010-06-15 | $8.40 | $18.26 | 61,200 | — | — |
| 2010-06-14 | $8.22 | $17.87 | 263,300 | — | — |
| 2010-06-11 | $8.46 | $18.39 | 89,700 | — | — |
| 2010-06-10 | $8.15 | $17.72 | 130,800 | — | — |
| 2010-06-09 | $7.73 | $16.80 | 109,500 | — | — |
| 2010-06-08 | $7.90 | $17.17 | 64,500 | — | — |
| 2010-06-07 | $7.97 | $17.33 | 89,800 | — | — |
| 2010-06-04 | $8.06 | $17.52 | 184,100 | — | — |
| 2010-06-03 | $8.61 | $18.72 | 73,000 | — | — |
| 2010-06-02 | $8.69 | $18.87 | 94,800 | — | — |
| 2010-06-01 | $8.17 | $17.74 | 83,100 | — | — |
| 2010-05-28 | $8.63 | $18.74 | 100,600 | — | — |
| 2010-05-27 | $8.95 | $19.43 | 150,000 | — | — |
| 2010-05-26 | $8.53 | $18.52 | 120,800 | — | — |
| 2010-05-25 | $8.53 | $18.52 | 159,900 | — | — |
| 2010-05-24 | $8.68 | $18.85 | 118,800 | — | — |
| 2010-05-21 | $9.01 | $19.56 | 145,100 | — | — |
| 2010-05-20 | $8.65 | $18.78 | 131,200 | — | — |
| 2010-05-19 | $9.15 | $19.87 | 111,300 | — | — |
| 2010-05-18 | $9.20 | $19.98 | 126,600 | — | — |
| 2010-05-17 | $9.26 | $20.11 | 187,500 | — | — |
| 2010-05-14 | $9.29 | $20.17 | 75,600 | — | — |
| 2010-05-13 | $9.29 | $20.17 | 97,300 | — | — |
| 2010-05-12 | $9.42 | $20.45 | 128,100 | — | — |
| 2010-05-11 | $9.11 | $19.78 | 91,700 | — | — |
| 2010-05-10 | $8.80 | $19.11 | 133,700 | — | — |
| 2010-05-07 | $8.00 | $17.37 | 123,700 | — | — |
| 2010-05-06 | $8.23 | $17.87 | 95,800 | — | — |
| 2010-05-05 | $8.87 | $19.26 | 97,300 | — | — |
| 2010-05-04 | $8.73 | $18.96 | 147,400 | — | — |
| 2010-05-03 | $9.01 | $19.56 | 176,300 | — | — |
| 2010-04-30 | $8.75 | $19.00 | 493,200 | — | — |
| 2010-04-29 | $9.20 | $19.98 | 190,400 | — | — |
| 2010-04-28 | $9.12 | $19.80 | 280,900 | — | — |
| 2010-04-27 | $8.77 | $19.04 | 74,900 | — | — |
| 2010-04-26 | $8.79 | $19.09 | 241,200 | — | — |
| 2010-04-23 | $8.52 | $18.50 | 61,000 | — | — |
| 2010-04-22 | $8.51 | $18.48 | 72,500 | — | — |
| 2010-04-21 | $8.33 | $18.09 | 147,700 | — | — |
| 2010-04-20 | $7.97 | $17.31 | 42,700 | — | — |
| 2010-04-19 | $7.87 | $17.09 | 44,800 | — | — |
| 2010-04-16 | $7.65 | $16.61 | 161,100 | — | — |
| 2010-04-15 | $7.80 | $16.94 | 126,200 | — | — |
| 2010-04-14 | $7.78 | $16.89 | 47,100 | — | — |
| 2010-04-13 | $7.54 | $16.37 | 25,300 | — | — |
| 2010-04-12 | $7.20 | $15.63 | 30,200 | — | — |
| 2010-04-09 | $7.25 | $15.74 | 40,300 | — | — |
| 2010-04-08 | $7.53 | $16.35 | 48,100 | — | — |
| 2010-04-07 | $7.25 | $15.74 | 68,800 | — | — |
| 2010-04-06 | $7.19 | $15.61 | 50,300 | — | — |
| 2010-04-05 | $7.09 | $15.40 | 44,800 | — | — |
| 2010-04-01 | $7.15 | $15.53 | 84,500 | — | — |
| 2010-03-31 | $6.96 | $15.11 | 132,200 | — | — |
| 2010-03-30 | $6.43 | $13.96 | 99,900 | — | — |
| 2010-03-29 | $6.38 | $13.85 | 47,000 | — | — |
| 2010-03-26 | $6.73 | $14.61 | 163,500 | — | — |
| 2010-03-25 | $6.05 | $13.14 | 46,700 | — | — |
| 2010-03-24 | $6.29 | $13.66 | 19,600 | — | — |
| 2010-03-23 | $6.43 | $13.96 | 56,100 | — | — |
| 2010-03-22 | $6.49 | $14.09 | 101,500 | — | — |
| 2010-03-19 | $6.25 | $13.57 | 225,500 | — | — |
| 2010-03-18 | $6.35 | $13.79 | 105,400 | — | — |
| 2010-03-17 | $6.69 | $14.53 | 50,800 | — | — |
| 2010-03-16 | $6.65 | $14.44 | 34,300 | — | — |
| 2010-03-15 | $6.70 | $14.55 | 24,600 | — | — |
| 2010-03-12 | $6.54 | $14.20 | 48,200 | — | — |
| 2010-03-11 | $6.65 | $14.44 | 25,600 | — | — |
| 2010-03-10 | $6.58 | $14.29 | 96,900 | — | — |
| 2010-03-09 | $6.46 | $14.03 | 56,000 | — | — |
| 2010-03-08 | $6.33 | $13.74 | 27,700 | — | — |
| 2010-03-05 | $6.45 | $14.01 | 66,400 | — | — |
| 2010-03-04 | $6.08 | $13.20 | 31,400 | — | — |
| 2010-03-03 | $6.01 | $13.05 | 42,900 | — | — |
| 2010-03-02 | $6.06 | $13.14 | 60,800 | — | — |
| 2010-03-01 | $6.00 | $13.01 | 63,400 | — | — |
| 2010-02-26 | $5.79 | $12.55 | 57,000 | — | — |
| 2010-02-25 | $5.89 | $12.77 | 47,400 | — | — |
| 2010-02-24 | $5.82 | $12.62 | 75,000 | — | — |
| 2010-02-23 | $5.52 | $11.97 | 37,200 | — | — |
| 2010-02-22 | $5.68 | $12.31 | 59,400 | — | — |
| 2010-02-19 | $5.62 | $12.18 | 79,200 | — | — |
| 2010-02-18 | $5.71 | $12.38 | 27,500 | — | — |
| 2010-02-17 | $5.66 | $12.27 | 46,600 | — | — |
| 2010-02-16 | $5.67 | $12.29 | 87,800 | — | — |
| 2010-02-12 | $5.75 | $12.46 | 48,900 | — | — |
| 2010-02-11 | $5.62 | $12.18 | 72,300 | — | — |
| 2010-02-10 | $5.54 | $12.01 | 96,400 | — | — |
| 2010-02-09 | $5.69 | $12.33 | 127,900 | — | — |
| 2010-02-08 | $5.66 | $12.27 | 84,800 | — | — |
| 2010-02-05 | $6.04 | $13.09 | 71,200 | — | — |
| 2010-02-04 | $5.97 | $12.94 | 91,100 | — | — |
| 2010-02-03 | $6.11 | $13.25 | 83,900 | — | — |
| 2010-02-02 | $6.27 | $13.59 | 97,700 | — | — |
| 2010-02-01 | $6.61 | $14.33 | 233,400 | — | — |
| 2010-01-29 | $6.76 | $14.65 | 84,400 | — | — |
| 2010-01-28 | $6.79 | $14.72 | 82,500 | — | — |
| 2010-01-27 | $6.95 | $15.07 | 79,500 | — | — |
| 2010-01-26 | $6.73 | $14.59 | 103,200 | — | — |
| 2010-01-25 | $6.64 | $14.39 | 106,000 | — | — |
| 2010-01-22 | $6.58 | $14.26 | 66,600 | — | — |
| 2010-01-21 | $6.68 | $14.48 | 87,900 | — | — |
| 2010-01-20 | $6.62 | $14.35 | 102,700 | — | — |
| 2010-01-19 | $6.43 | $13.94 | 130,800 | — | — |
| 2010-01-15 | $5.99 | $12.99 | 114,900 | — | — |
| 2010-01-14 | $6.25 | $13.55 | 213,800 | — | — |
| 2010-01-13 | $5.66 | $12.27 | 58,900 | — | — |
| 2010-01-12 | $5.58 | $12.10 | 62,400 | — | — |
| 2010-01-11 | $5.52 | $11.97 | 106,900 | — | — |
| 2010-01-08 | $5.88 | $12.75 | 74,400 | — | — |
| 2010-01-07 | $5.53 | $11.99 | 131,100 | — | — |
| 2010-01-06 | $5.26 | $11.40 | 133,700 | — | — |
| 2010-01-05 | $5.40 | $11.71 | 72,500 | — | — |
| 2010-01-04 | $5.73 | $12.42 | 60,900 | — | — |