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
- 1980-03-17 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 | $6.86 | $12.99 | 229,500 | — | — |
| 2010-12-30 | $7.03 | $13.32 | 196,100 | — | — |
| 2010-12-29 | $6.94 | $13.14 | 335,000 | — | — |
| 2010-12-28 | $7.05 | $13.35 | 335,100 | — | — |
| 2010-12-27 | $6.90 | $13.07 | 142,500 | — | — |
| 2010-12-23 | $6.81 | $12.90 | 180,900 | — | — |
| 2010-12-22 | $6.74 | $12.77 | 219,700 | — | — |
| 2010-12-21 | $6.74 | $12.77 | 282,300 | — | — |
| 2010-12-20 | $6.80 | $12.88 | 265,700 | — | — |
| 2010-12-17 | $6.55 | $12.41 | 627,100 | — | — |
| 2010-12-16 | $6.56 | $12.43 | 189,400 | — | — |
| 2010-12-15 | $6.47 | $12.25 | 276,300 | — | — |
| 2010-12-14 | $6.47 | $12.25 | 273,200 | — | — |
| 2010-12-13 | $6.42 | $12.16 | 444,700 | — | — |
| 2010-12-10 | $6.41 | $12.14 | 466,200 | — | — |
| 2010-12-09 | $6.46 | $12.24 | 365,000 | — | — |
| 2010-12-08 | $6.48 | $12.27 | 413,900 | — | — |
| 2010-12-07 | $6.67 | $12.63 | 420,800 | — | — |
| 2010-12-06 | $6.80 | $12.77 | 269,600 | — | — |
| 2010-12-03 | $6.94 | $13.03 | 297,600 | — | — |
| 2010-12-02 | $6.79 | $12.75 | 183,200 | — | — |
| 2010-12-01 | $6.67 | $12.52 | 220,900 | — | — |
| 2010-11-30 | $6.41 | $12.03 | 355,400 | — | — |
| 2010-11-29 | $6.51 | $12.22 | 322,700 | — | — |
| 2010-11-26 | $6.36 | $11.94 | 100,800 | — | — |
| 2010-11-24 | $6.43 | $12.07 | 306,200 | — | — |
| 2010-11-23 | $6.21 | $11.66 | 218,700 | — | — |
| 2010-11-22 | $6.31 | $11.85 | 257,300 | — | — |
| 2010-11-19 | $6.40 | $12.02 | 529,600 | — | — |
| 2010-11-18 | $6.20 | $11.64 | 318,600 | — | — |
| 2010-11-17 | $6.06 | $11.38 | 419,000 | — | — |
| 2010-11-16 | $6.08 | $11.41 | 546,200 | — | — |
| 2010-11-15 | $6.20 | $11.64 | 493,400 | — | — |
| 2010-11-12 | $6.08 | $11.41 | 262,500 | — | — |
| 2010-11-11 | $6.11 | $11.47 | 460,400 | — | — |
| 2010-11-10 | $6.19 | $11.62 | 437,700 | — | — |
| 2010-11-09 | $6.14 | $11.53 | 420,600 | — | — |
| 2010-11-08 | $6.07 | $11.40 | 420,900 | — | — |
| 2010-11-05 | $6.10 | $11.45 | 650,800 | — | — |
| 2010-11-04 | $6.16 | $11.56 | 875,900 | — | — |
| 2010-11-03 | $5.70 | $10.70 | 541,200 | — | — |
| 2010-11-02 | $5.41 | $10.16 | 478,300 | — | — |
| 2010-11-01 | $5.39 | $10.12 | 811,700 | — | — |
| 2010-10-29 | $5.65 | $10.61 | 177,700 | — | — |
| 2010-10-28 | $5.63 | $10.57 | 239,700 | — | — |
| 2010-10-27 | $5.73 | $10.76 | 203,400 | — | — |
| 2010-10-26 | $5.75 | $10.79 | 232,000 | — | — |
| 2010-10-25 | $5.74 | $10.78 | 278,000 | — | — |
| 2010-10-22 | $5.72 | $10.74 | 197,400 | — | — |
| 2010-10-21 | $5.68 | $10.66 | 397,200 | — | — |
| 2010-10-20 | $5.68 | $10.66 | 325,900 | — | — |
| 2010-10-19 | $5.56 | $10.44 | 426,800 | — | — |
| 2010-10-18 | $5.77 | $10.83 | 163,400 | — | — |
| 2010-10-15 | $5.70 | $10.70 | 543,800 | — | — |
| 2010-10-14 | $5.67 | $10.64 | 363,700 | — | — |
| 2010-10-13 | $5.59 | $10.49 | 671,800 | — | — |
| 2010-10-12 | $5.40 | $10.14 | 324,100 | — | — |
| 2010-10-11 | $5.43 | $10.19 | 250,300 | — | — |
| 2010-10-08 | $5.44 | $10.21 | 356,200 | — | — |
| 2010-10-07 | $5.38 | $10.10 | 340,200 | — | — |
| 2010-10-06 | $5.40 | $10.14 | 249,500 | — | — |
| 2010-10-05 | $5.40 | $10.14 | 332,300 | — | — |
| 2010-10-04 | $5.31 | $9.97 | 437,600 | — | — |
| 2010-10-01 | $5.35 | $10.04 | 275,600 | — | — |
| 2010-09-30 | $5.39 | $10.12 | 424,800 | — | — |
| 2010-09-29 | $5.39 | $10.12 | 325,600 | — | — |
| 2010-09-28 | $5.54 | $10.40 | 335,000 | — | — |
| 2010-09-27 | $5.39 | $10.12 | 158,600 | — | — |
| 2010-09-24 | $5.56 | $10.44 | 346,200 | — | — |
| 2010-09-23 | $5.24 | $9.84 | 340,600 | — | — |
| 2010-09-22 | $5.32 | $9.99 | 292,200 | — | — |
| 2010-09-21 | $5.37 | $10.08 | 322,500 | — | — |
| 2010-09-20 | $5.65 | $10.61 | 368,200 | — | — |
| 2010-09-17 | $5.33 | $10.01 | 551,000 | — | — |
| 2010-09-16 | $5.49 | $10.31 | 159,300 | — | — |
| 2010-09-15 | $5.58 | $10.48 | 252,000 | — | — |
| 2010-09-14 | $5.55 | $10.42 | 296,500 | — | — |
| 2010-09-13 | $5.74 | $10.78 | 520,000 | — | — |
| 2010-09-10 | $5.62 | $10.55 | 266,000 | — | — |
| 2010-09-09 | $5.71 | $10.61 | 301,900 | — | — |
| 2010-09-08 | $5.56 | $10.33 | 181,700 | — | — |
| 2010-09-07 | $5.50 | $10.22 | 314,500 | — | — |
| 2010-09-03 | $5.81 | $10.79 | 285,500 | — | — |
| 2010-09-02 | $5.62 | $10.44 | 206,100 | — | — |
| 2010-09-01 | $5.50 | $10.22 | 371,900 | — | — |
| 2010-08-31 | $5.27 | $9.79 | 377,800 | — | — |
| 2010-08-30 | $5.18 | $9.62 | 386,700 | — | — |
| 2010-08-27 | $5.13 | $9.53 | 361,600 | — | — |
| 2010-08-26 | $5.01 | $9.31 | 210,100 | — | — |
| 2010-08-25 | $5.07 | $9.42 | 243,600 | — | — |
| 2010-08-24 | $5.04 | $9.36 | 298,400 | — | — |
| 2010-08-23 | $5.08 | $9.44 | 400,500 | — | — |
| 2010-08-20 | $5.37 | $9.98 | 238,000 | — | — |
| 2010-08-19 | $5.36 | $9.96 | 371,300 | — | — |
| 2010-08-18 | $5.63 | $10.46 | 393,500 | — | — |
| 2010-08-17 | $5.49 | $10.20 | 237,500 | — | — |
| 2010-08-16 | $5.38 | $9.99 | 392,300 | — | — |
| 2010-08-13 | $5.25 | $9.75 | 518,600 | — | — |
| 2010-08-12 | $5.50 | $10.22 | 553,800 | — | — |
| 2010-08-11 | $5.55 | $10.31 | 413,500 | — | — |
| 2010-08-10 | $5.83 | $10.83 | 314,700 | — | — |
| 2010-08-09 | $6.00 | $11.15 | 286,100 | — | — |
| 2010-08-06 | $5.98 | $11.11 | 401,700 | — | — |
| 2010-08-05 | $5.88 | $10.92 | 322,400 | — | — |
| 2010-08-04 | $5.89 | $10.94 | 357,500 | — | — |
| 2010-08-03 | $5.86 | $10.89 | 535,700 | — | — |
| 2010-08-02 | $6.03 | $11.20 | 903,400 | — | — |
| 2010-07-30 | $5.96 | $11.07 | 901,000 | — | — |
| 2010-07-29 | $6.89 | $12.80 | 437,100 | — | — |
| 2010-07-28 | $6.84 | $12.71 | 259,700 | — | — |
| 2010-07-27 | $6.83 | $12.69 | 403,900 | — | — |
| 2010-07-26 | $6.79 | $12.61 | 393,200 | — | — |
| 2010-07-23 | $6.60 | $12.26 | 726,000 | — | — |
| 2010-07-22 | $6.37 | $11.83 | 428,200 | — | — |
| 2010-07-21 | $6.03 | $11.20 | 305,600 | — | — |
| 2010-07-20 | $6.09 | $11.31 | 458,900 | — | — |
| 2010-07-19 | $5.84 | $10.85 | 478,600 | — | — |
| 2010-07-16 | $5.81 | $10.79 | 856,500 | — | — |
| 2010-07-15 | $6.16 | $11.44 | 225,800 | — | — |
| 2010-07-14 | $6.24 | $11.59 | 182,300 | — | — |
| 2010-07-13 | $6.28 | $11.67 | 600,100 | — | — |
| 2010-07-12 | $6.06 | $11.26 | 228,300 | — | — |
| 2010-07-09 | $6.17 | $11.46 | 321,700 | — | — |
| 2010-07-08 | $6.04 | $11.22 | 438,100 | — | — |
| 2010-07-07 | $5.84 | $10.85 | 606,800 | — | — |
| 2010-07-06 | $5.49 | $10.20 | 639,200 | — | — |
| 2010-07-02 | $5.79 | $10.76 | 606,800 | — | — |
| 2010-07-01 | $5.77 | $10.72 | 978,600 | — | — |
| 2010-06-30 | $6.04 | $11.22 | 6,550,300 | — | — |
| 2010-06-29 | $6.09 | $11.31 | 615,800 | — | — |
| 2010-06-28 | $6.38 | $11.85 | 444,500 | — | — |
| 2010-06-25 | $6.40 | $11.89 | 1,524,500 | — | — |
| 2010-06-24 | $6.03 | $11.20 | 736,400 | — | — |
| 2010-06-23 | $6.41 | $11.91 | 437,000 | — | — |
| 2010-06-22 | $6.36 | $11.81 | 576,400 | — | — |
| 2010-06-21 | $6.59 | $12.24 | 394,300 | — | — |
| 2010-06-18 | $6.66 | $12.37 | 1,014,100 | — | — |
| 2010-06-17 | $6.46 | $12.00 | 284,300 | — | — |
| 2010-06-16 | $6.43 | $11.94 | 385,600 | — | — |
| 2010-06-15 | $6.66 | $12.37 | 588,600 | — | — |
| 2010-06-14 | $6.65 | $12.24 | 894,300 | — | — |
| 2010-06-11 | $6.14 | $11.30 | 532,500 | — | — |
| 2010-06-10 | $6.10 | $11.23 | 642,800 | — | — |
| 2010-06-09 | $5.83 | $10.73 | 554,000 | — | — |
| 2010-06-08 | $5.83 | $10.73 | 678,000 | — | — |
| 2010-06-07 | $6.00 | $11.05 | 635,400 | — | — |
| 2010-06-04 | $6.24 | $11.49 | 711,600 | — | — |
| 2010-06-03 | $6.55 | $12.06 | 665,600 | — | — |
| 2010-06-02 | $6.62 | $12.19 | 677,500 | — | — |
| 2010-06-01 | $6.33 | $11.65 | 660,600 | — | — |
| 2010-05-28 | $6.81 | $12.54 | 1,743,600 | — | — |
| 2010-05-27 | $7.01 | $12.90 | 965,700 | — | — |
| 2010-05-26 | $6.56 | $12.08 | 849,100 | — | — |
| 2010-05-25 | $6.35 | $11.69 | 526,800 | — | — |
| 2010-05-24 | $6.38 | $11.74 | 671,300 | — | — |
| 2010-05-21 | $6.58 | $12.11 | 742,900 | — | — |
| 2010-05-20 | $6.36 | $11.71 | 1,751,000 | — | — |
| 2010-05-19 | $6.88 | $12.67 | 656,300 | — | — |
| 2010-05-18 | $6.95 | $12.79 | 830,400 | — | — |
| 2010-05-17 | $6.95 | $12.79 | 1,000,000 | — | — |
| 2010-05-14 | $6.58 | $12.11 | 867,300 | — | — |
| 2010-05-13 | $6.85 | $12.61 | 588,000 | — | — |
| 2010-05-12 | $6.95 | $12.79 | 1,171,400 | — | — |
| 2010-05-11 | $6.73 | $12.39 | 700,200 | — | — |
| 2010-05-10 | $6.74 | $12.41 | 1,763,600 | — | — |
| 2010-05-07 | $6.53 | $12.02 | 9,806,600 | — | — |
| 2010-05-06 | $6.46 | $11.89 | 1,086,400 | — | — |
| 2010-05-05 | $7.38 | $13.59 | 636,300 | — | — |
| 2010-05-04 | $7.37 | $13.57 | 505,400 | — | — |
| 2010-05-03 | $8.04 | $14.80 | 607,200 | — | — |
| 2010-04-30 | $8.06 | $14.84 | 1,018,000 | — | — |
| 2010-04-29 | $10.19 | $18.76 | 349,900 | — | — |
| 2010-04-28 | $9.59 | $17.65 | 252,400 | — | — |
| 2010-04-27 | $9.58 | $17.64 | 301,600 | — | — |
| 2010-04-26 | $10.04 | $18.48 | 160,500 | — | — |
| 2010-04-23 | $10.16 | $18.70 | 252,500 | — | — |
| 2010-04-22 | $10.01 | $18.43 | 144,100 | — | — |
| 2010-04-21 | $9.74 | $17.93 | 177,400 | — | — |
| 2010-04-20 | $9.80 | $18.04 | 154,500 | — | — |
| 2010-04-19 | $9.60 | $17.67 | 240,700 | — | — |
| 2010-04-16 | $9.60 | $17.67 | 240,000 | — | — |
| 2010-04-15 | $9.57 | $17.62 | 204,900 | — | — |
| 2010-04-14 | $9.30 | $17.12 | 278,100 | — | — |
| 2010-04-13 | $9.26 | $17.05 | 106,200 | — | — |
| 2010-04-12 | $9.29 | $17.10 | 142,500 | — | — |
| 2010-04-09 | $9.19 | $16.92 | 135,400 | — | — |
| 2010-04-08 | $9.21 | $16.95 | 139,300 | — | — |
| 2010-04-07 | $9.29 | $17.10 | 147,300 | — | — |
| 2010-04-06 | $9.31 | $17.14 | 216,500 | — | — |
| 2010-04-05 | $9.33 | $17.18 | 260,900 | — | — |
| 2010-04-01 | $9.22 | $16.97 | 167,700 | — | — |
| 2010-03-31 | $9.01 | $16.59 | 203,900 | — | — |
| 2010-03-30 | $9.28 | $17.08 | 102,800 | — | — |
| 2010-03-29 | $9.30 | $17.12 | 97,900 | — | — |
| 2010-03-26 | $9.15 | $16.84 | 129,200 | — | — |
| 2010-03-25 | $9.17 | $16.88 | 160,700 | — | — |
| 2010-03-24 | $9.28 | $17.08 | 103,700 | — | — |
| 2010-03-23 | $9.44 | $17.38 | 217,000 | — | — |
| 2010-03-22 | $9.38 | $17.27 | 232,200 | — | — |
| 2010-03-19 | $8.92 | $16.42 | 524,100 | — | — |
| 2010-03-18 | $9.14 | $16.83 | 117,800 | — | — |
| 2010-03-17 | $9.12 | $16.79 | 163,200 | — | — |
| 2010-03-16 | $8.86 | $16.31 | 100,700 | — | — |
| 2010-03-15 | $8.91 | $16.40 | 111,200 | — | — |
| 2010-03-12 | $8.94 | $16.46 | 225,200 | — | — |
| 2010-03-11 | $9.00 | $16.57 | 116,200 | — | — |
| 2010-03-10 | $9.00 | $16.57 | 292,900 | — | — |
| 2010-03-09 | $8.83 | $16.25 | 220,600 | — | — |
| 2010-03-08 | $8.72 | $15.94 | 124,800 | — | — |
| 2010-03-05 | $8.60 | $15.72 | 354,600 | — | — |
| 2010-03-04 | $8.54 | $15.61 | 204,100 | — | — |
| 2010-03-03 | $8.46 | $15.47 | 616,400 | — | — |
| 2010-03-02 | $8.39 | $15.34 | 278,300 | — | — |
| 2010-03-01 | $8.23 | $15.05 | 391,000 | — | — |
| 2010-02-26 | $7.67 | $14.02 | 230,500 | — | — |
| 2010-02-25 | $7.70 | $14.08 | 296,000 | — | — |
| 2010-02-24 | $7.74 | $14.15 | 538,000 | — | — |
| 2010-02-23 | $7.40 | $13.53 | 347,000 | — | — |
| 2010-02-22 | $7.13 | $13.04 | 183,500 | — | — |
| 2010-02-19 | $7.13 | $13.04 | 238,100 | — | — |
| 2010-02-18 | $6.96 | $12.72 | 265,900 | — | — |
| 2010-02-17 | $6.77 | $12.38 | 175,700 | — | — |
| 2010-02-16 | $6.59 | $12.05 | 244,400 | — | — |
| 2010-02-12 | $6.41 | $11.72 | 269,000 | — | — |
| 2010-02-11 | $6.31 | $11.54 | 213,900 | — | — |
| 2010-02-10 | $6.06 | $11.08 | 222,200 | — | — |
| 2010-02-09 | $6.23 | $11.39 | 162,200 | — | — |
| 2010-02-08 | $6.10 | $11.15 | 151,300 | — | — |
| 2010-02-05 | $6.24 | $11.41 | 210,800 | — | — |
| 2010-02-04 | $6.14 | $11.23 | 329,000 | — | — |
| 2010-02-03 | $6.48 | $11.85 | 201,900 | — | — |
| 2010-02-02 | $6.59 | $12.05 | 235,700 | — | — |
| 2010-02-01 | $6.56 | $11.99 | 194,100 | — | — |
| 2010-01-29 | $6.49 | $11.86 | 497,500 | — | — |
| 2010-01-28 | $6.66 | $12.18 | 245,300 | — | — |
| 2010-01-27 | $6.80 | $12.43 | 227,000 | — | — |
| 2010-01-26 | $6.66 | $12.18 | 209,800 | — | — |
| 2010-01-25 | $6.78 | $12.40 | 298,200 | — | — |
| 2010-01-22 | $6.62 | $12.10 | 530,000 | — | — |
| 2010-01-21 | $6.83 | $12.49 | 807,100 | — | — |
| 2010-01-20 | $6.74 | $12.32 | 271,600 | — | — |
| 2010-01-19 | $6.98 | $12.76 | 435,200 | — | — |
| 2010-01-15 | $6.79 | $12.41 | 509,800 | — | — |
| 2010-01-14 | $6.91 | $12.63 | 190,600 | — | — |
| 2010-01-13 | $6.80 | $12.43 | 258,700 | — | — |
| 2010-01-12 | $6.75 | $12.34 | 278,800 | — | — |
| 2010-01-11 | $6.85 | $12.52 | 326,200 | — | — |
| 2010-01-08 | $6.56 | $11.99 | 171,300 | — | — |
| 2010-01-07 | $6.42 | $11.74 | 265,000 | — | — |
| 2010-01-06 | $6.56 | $11.99 | 360,700 | — | — |
| 2010-01-05 | $6.46 | $11.81 | 440,600 | — | — |
| 2010-01-04 | $6.36 | $11.63 | 334,500 | — | — |