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
- 1993-09-07 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 | $9.71 | $9.71 | 96,500 | — | — |
| 2010-12-30 | $9.72 | $9.72 | 116,700 | — | — |
| 2010-12-29 | $9.64 | $9.64 | 203,900 | — | — |
| 2010-12-28 | $9.88 | $9.88 | 264,100 | — | — |
| 2010-12-27 | $10.00 | $10.00 | 509,200 | — | — |
| 2010-12-23 | $8.97 | $8.97 | 100,600 | — | — |
| 2010-12-22 | $8.84 | $8.84 | 162,400 | — | — |
| 2010-12-21 | $8.72 | $8.72 | 227,500 | — | — |
| 2010-12-20 | $8.35 | $8.35 | 126,500 | — | — |
| 2010-12-17 | $8.15 | $8.15 | 234,000 | — | — |
| 2010-12-16 | $8.28 | $8.28 | 87,600 | — | — |
| 2010-12-15 | $8.19 | $8.19 | 158,400 | — | — |
| 2010-12-14 | $8.39 | $8.39 | 123,000 | — | — |
| 2010-12-13 | $8.37 | $8.37 | 122,100 | — | — |
| 2010-12-10 | $8.30 | $8.30 | 138,000 | — | — |
| 2010-12-09 | $7.98 | $7.98 | 168,900 | — | — |
| 2010-12-08 | $8.07 | $8.07 | 573,000 | — | — |
| 2010-12-07 | $7.26 | $7.26 | 123,900 | — | — |
| 2010-12-06 | $7.28 | $7.28 | 90,100 | — | — |
| 2010-12-03 | $7.36 | $7.36 | 62,400 | — | — |
| 2010-12-02 | $7.38 | $7.38 | 100,900 | — | — |
| 2010-12-01 | $7.21 | $7.21 | 157,200 | — | — |
| 2010-11-30 | $7.31 | $7.31 | 144,800 | — | — |
| 2010-11-29 | $7.16 | $7.16 | 160,700 | — | — |
| 2010-11-26 | $7.34 | $7.34 | 57,700 | — | — |
| 2010-11-24 | $7.36 | $7.36 | 218,600 | — | — |
| 2010-11-23 | $6.88 | $6.88 | 49,200 | — | — |
| 2010-11-22 | $6.97 | $6.97 | 110,700 | — | — |
| 2010-11-19 | $6.81 | $6.81 | 79,100 | — | — |
| 2010-11-18 | $6.73 | $6.73 | 95,100 | — | — |
| 2010-11-17 | $6.49 | $6.49 | 46,500 | — | — |
| 2010-11-16 | $6.48 | $6.48 | 104,600 | — | — |
| 2010-11-15 | $6.58 | $6.58 | 98,100 | — | — |
| 2010-11-12 | $6.67 | $6.67 | 112,200 | — | — |
| 2010-11-11 | $6.83 | $6.83 | 147,900 | — | — |
| 2010-11-10 | $6.55 | $6.55 | 114,900 | — | — |
| 2010-11-09 | $6.64 | $6.64 | 132,200 | — | — |
| 2010-11-08 | $6.69 | $6.69 | 161,600 | — | — |
| 2010-11-05 | $6.53 | $6.53 | 183,600 | — | — |
| 2010-11-04 | $6.28 | $6.28 | 111,000 | — | — |
| 2010-11-03 | $6.09 | $6.09 | 61,500 | — | — |
| 2010-11-02 | $6.16 | $6.16 | 72,200 | — | — |
| 2010-11-01 | $6.06 | $6.06 | 75,800 | — | — |
| 2010-10-29 | $6.09 | $6.09 | 106,500 | — | — |
| 2010-10-28 | $6.17 | $6.17 | 57,800 | — | — |
| 2010-10-27 | $6.29 | $6.29 | 78,600 | — | — |
| 2010-10-26 | $6.11 | $6.11 | 47,800 | — | — |
| 2010-10-25 | $6.11 | $6.11 | 101,300 | — | — |
| 2010-10-22 | $6.16 | $6.16 | 56,600 | — | — |
| 2010-10-21 | $6.15 | $6.15 | 60,800 | — | — |
| 2010-10-20 | $6.17 | $6.17 | 55,000 | — | — |
| 2010-10-19 | $6.03 | $6.03 | 118,800 | — | — |
| 2010-10-18 | $6.40 | $6.40 | 56,900 | — | — |
| 2010-10-15 | $6.40 | $6.40 | 70,900 | — | — |
| 2010-10-14 | $6.43 | $6.43 | 64,700 | — | — |
| 2010-10-13 | $6.40 | $6.40 | 73,700 | — | — |
| 2010-10-12 | $6.16 | $6.16 | 45,100 | — | — |
| 2010-10-11 | $6.16 | $6.16 | 34,000 | — | — |
| 2010-10-08 | $6.22 | $6.22 | 124,500 | — | — |
| 2010-10-07 | $6.15 | $6.15 | 66,800 | — | — |
| 2010-10-06 | $6.22 | $6.22 | 69,500 | — | — |
| 2010-10-05 | $6.21 | $6.21 | 117,800 | — | — |
| 2010-10-04 | $6.03 | $6.03 | 177,700 | — | — |
| 2010-10-01 | $6.43 | $6.43 | 41,700 | — | — |
| 2010-09-30 | $6.27 | $6.27 | 164,900 | — | — |
| 2010-09-29 | $6.55 | $6.55 | 74,000 | — | — |
| 2010-09-28 | $6.48 | $6.48 | 88,700 | — | — |
| 2010-09-27 | $6.31 | $6.31 | 42,400 | — | — |
| 2010-09-24 | $6.35 | $6.35 | 85,900 | — | — |
| 2010-09-23 | $6.12 | $6.12 | 82,100 | — | — |
| 2010-09-22 | $6.11 | $6.11 | 43,400 | — | — |
| 2010-09-21 | $6.18 | $6.18 | 100,300 | — | — |
| 2010-09-20 | $6.25 | $6.25 | 73,800 | — | — |
| 2010-09-17 | $5.93 | $5.93 | 78,900 | — | — |
| 2010-09-16 | $5.94 | $5.94 | 30,100 | — | — |
| 2010-09-15 | $6.04 | $6.04 | 39,000 | — | — |
| 2010-09-14 | $5.97 | $5.97 | 105,900 | — | — |
| 2010-09-13 | $6.06 | $6.06 | 159,700 | — | — |
| 2010-09-10 | $5.90 | $5.90 | 72,500 | — | — |
| 2010-09-09 | $6.05 | $6.05 | 52,400 | — | — |
| 2010-09-08 | $6.02 | $6.02 | 81,400 | — | — |
| 2010-09-07 | $5.76 | $5.76 | 111,700 | — | — |
| 2010-09-03 | $6.05 | $6.05 | 112,300 | — | — |
| 2010-09-02 | $5.77 | $5.77 | 82,000 | — | — |
| 2010-09-01 | $5.69 | $5.69 | 103,600 | — | — |
| 2010-08-31 | $5.49 | $5.49 | 169,400 | — | — |
| 2010-08-30 | $5.50 | $5.50 | 245,800 | — | — |
| 2010-08-27 | $5.98 | $5.98 | 139,900 | — | — |
| 2010-08-26 | $5.68 | $5.68 | 152,800 | — | — |
| 2010-08-25 | $5.67 | $5.67 | 74,200 | — | — |
| 2010-08-24 | $5.49 | $5.49 | 140,300 | — | — |
| 2010-08-23 | $5.54 | $5.54 | 119,800 | — | — |
| 2010-08-20 | $5.79 | $5.79 | 110,600 | — | — |
| 2010-08-19 | $5.92 | $5.92 | 142,800 | — | — |
| 2010-08-18 | $6.15 | $6.15 | 87,300 | — | — |
| 2010-08-17 | $6.16 | $6.16 | 107,500 | — | — |
| 2010-08-16 | $6.27 | $6.27 | 87,100 | — | — |
| 2010-08-13 | $6.23 | $6.23 | 85,600 | — | — |
| 2010-08-12 | $6.26 | $6.26 | 122,500 | — | — |
| 2010-08-11 | $6.29 | $6.29 | 145,400 | — | — |
| 2010-08-10 | $6.53 | $6.53 | 90,000 | — | — |
| 2010-08-09 | $6.51 | $6.51 | 204,000 | — | — |
| 2010-08-06 | $6.22 | $6.22 | 95,000 | — | — |
| 2010-08-05 | $6.47 | $6.47 | 44,200 | — | — |
| 2010-08-04 | $6.49 | $6.49 | 79,900 | — | — |
| 2010-08-03 | $6.56 | $6.56 | 94,100 | — | — |
| 2010-08-02 | $6.57 | $6.57 | 70,800 | — | — |
| 2010-07-30 | $6.51 | $6.51 | 67,900 | — | — |
| 2010-07-29 | $6.43 | $6.43 | 61,300 | — | — |
| 2010-07-28 | $6.32 | $6.32 | 55,800 | — | — |
| 2010-07-27 | $6.60 | $6.60 | 83,800 | — | — |
| 2010-07-26 | $6.66 | $6.66 | 112,200 | — | — |
| 2010-07-23 | $6.39 | $6.39 | 112,000 | — | — |
| 2010-07-22 | $6.34 | $6.34 | 105,200 | — | — |
| 2010-07-21 | $6.09 | $6.09 | 112,500 | — | — |
| 2010-07-20 | $6.38 | $6.38 | 61,800 | — | — |
| 2010-07-19 | $6.15 | $6.15 | 104,600 | — | — |
| 2010-07-16 | $5.99 | $5.99 | 273,900 | — | — |
| 2010-07-15 | $6.28 | $6.28 | 124,500 | — | — |
| 2010-07-14 | $6.48 | $6.48 | 142,400 | — | — |
| 2010-07-13 | $6.61 | $6.61 | 126,900 | — | — |
| 2010-07-12 | $6.47 | $6.47 | 118,000 | — | — |
| 2010-07-09 | $6.56 | $6.56 | 180,000 | — | — |
| 2010-07-08 | $6.46 | $6.46 | 207,500 | — | — |
| 2010-07-07 | $6.09 | $6.09 | 190,100 | — | — |
| 2010-07-06 | $5.93 | $5.93 | 237,600 | — | — |
| 2010-07-02 | $6.14 | $6.14 | 91,300 | — | — |
| 2010-07-01 | $6.20 | $6.20 | 218,800 | — | — |
| 2010-06-30 | $6.32 | $6.32 | 252,600 | — | — |
| 2010-06-29 | $6.22 | $6.22 | 323,100 | — | — |
| 2010-06-28 | $6.87 | $6.87 | 211,600 | — | — |
| 2010-06-25 | $6.87 | $6.87 | 1,289,000 | — | — |
| 2010-06-24 | $6.50 | $6.50 | 526,700 | — | — |
| 2010-06-23 | $6.22 | $6.22 | 285,400 | — | — |
| 2010-06-22 | $5.94 | $5.94 | 193,100 | — | — |
| 2010-06-21 | $6.07 | $6.07 | 257,500 | — | — |
| 2010-06-18 | $6.56 | $6.56 | 256,400 | — | — |
| 2010-06-17 | $6.27 | $6.27 | 155,700 | — | — |
| 2010-06-16 | $6.32 | $6.32 | 76,500 | — | — |
| 2010-06-15 | $6.25 | $6.25 | 117,600 | — | — |
| 2010-06-14 | $6.08 | $6.08 | 111,700 | — | — |
| 2010-06-11 | $6.02 | $6.02 | 178,600 | — | — |
| 2010-06-10 | $6.06 | $6.06 | 138,600 | — | — |
| 2010-06-09 | $5.74 | $5.74 | 274,800 | — | — |
| 2010-06-08 | $5.54 | $5.54 | 191,900 | — | — |
| 2010-06-07 | $5.41 | $5.41 | 182,000 | — | — |
| 2010-06-04 | $5.61 | $5.61 | 297,200 | — | — |
| 2010-06-03 | $5.81 | $5.81 | 131,000 | — | — |
| 2010-06-02 | $5.75 | $5.75 | 134,500 | — | — |
| 2010-06-01 | $5.53 | $5.53 | 154,500 | — | — |
| 2010-05-28 | $6.13 | $6.13 | 180,600 | — | — |
| 2010-05-27 | $6.32 | $6.32 | 168,900 | — | — |
| 2010-05-26 | $5.97 | $5.97 | 502,400 | — | — |
| 2010-05-25 | $5.31 | $5.31 | 172,100 | — | — |
| 2010-05-24 | $5.51 | $5.51 | 142,100 | — | — |
| 2010-05-21 | $5.57 | $5.57 | 231,900 | — | — |
| 2010-05-20 | $5.53 | $5.53 | 267,100 | — | — |
| 2010-05-19 | $5.86 | $5.86 | 222,100 | — | — |
| 2010-05-18 | $5.98 | $5.98 | 228,000 | — | — |
| 2010-05-17 | $6.08 | $6.08 | 224,200 | — | — |
| 2010-05-14 | $5.98 | $5.98 | 153,300 | — | — |
| 2010-05-13 | $5.93 | $5.93 | 200,200 | — | — |
| 2010-05-12 | $6.23 | $6.23 | 256,400 | — | — |
| 2010-05-11 | $5.90 | $5.90 | 250,300 | — | — |
| 2010-05-10 | $5.86 | $5.86 | 300,200 | — | — |
| 2010-05-07 | $5.85 | $5.85 | 352,600 | — | — |
| 2010-05-06 | $6.49 | $6.49 | 189,900 | — | — |
| 2010-05-05 | $7.05 | $7.05 | 137,900 | — | — |
| 2010-05-04 | $7.17 | $7.17 | 196,800 | — | — |
| 2010-05-03 | $7.50 | $7.50 | 98,400 | — | — |
| 2010-04-30 | $7.51 | $7.51 | 142,600 | — | — |
| 2010-04-29 | $7.81 | $7.81 | 136,900 | — | — |
| 2010-04-28 | $7.37 | $7.37 | 81,600 | — | — |
| 2010-04-27 | $7.37 | $7.37 | 116,600 | — | — |
| 2010-04-26 | $7.61 | $7.61 | 123,300 | — | — |
| 2010-04-23 | $7.59 | $7.59 | 196,500 | — | — |
| 2010-04-22 | $7.40 | $7.40 | 151,700 | — | — |
| 2010-04-21 | $7.39 | $7.39 | 137,100 | — | — |
| 2010-04-20 | $7.48 | $7.48 | 184,900 | — | — |
| 2010-04-19 | $7.65 | $7.65 | 117,900 | — | — |
| 2010-04-16 | $7.88 | $7.88 | 157,100 | — | — |
| 2010-04-15 | $8.29 | $8.29 | 118,700 | — | — |
| 2010-04-14 | $8.23 | $8.23 | 102,600 | — | — |
| 2010-04-13 | $8.00 | $8.00 | 230,900 | — | — |
| 2010-04-12 | $7.70 | $7.70 | 154,400 | — | — |
| 2010-04-09 | $7.60 | $7.60 | 108,200 | — | — |
| 2010-04-08 | $7.60 | $7.60 | 163,300 | — | — |
| 2010-04-07 | $7.65 | $7.65 | 138,300 | — | — |
| 2010-04-06 | $7.75 | $7.75 | 491,500 | — | — |
| 2010-04-05 | $8.03 | $8.03 | 187,000 | — | — |
| 2010-04-01 | $7.85 | $7.85 | 176,100 | — | — |
| 2010-03-31 | $8.02 | $8.02 | 110,700 | — | — |
| 2010-03-30 | $8.10 | $8.10 | 97,400 | — | — |
| 2010-03-29 | $8.26 | $8.26 | 65,800 | — | — |
| 2010-03-26 | $8.19 | $8.19 | 61,700 | — | — |
| 2010-03-25 | $8.21 | $8.21 | 161,800 | — | — |
| 2010-03-24 | $8.60 | $8.60 | 147,900 | — | — |
| 2010-03-23 | $8.65 | $8.65 | 213,900 | — | — |
| 2010-03-22 | $8.30 | $8.30 | 129,700 | — | — |
| 2010-03-19 | $8.37 | $8.37 | 232,900 | — | — |
| 2010-03-18 | $8.56 | $8.56 | 171,200 | — | — |
| 2010-03-17 | $8.55 | $8.55 | 185,500 | — | — |
| 2010-03-16 | $8.78 | $8.78 | 149,400 | — | — |
| 2010-03-15 | $8.86 | $8.86 | 215,600 | — | — |
| 2010-03-12 | $8.86 | $8.86 | 217,100 | — | — |
| 2010-03-11 | $9.02 | $9.02 | 214,600 | — | — |
| 2010-03-10 | $8.95 | $8.95 | 239,400 | — | — |
| 2010-03-09 | $9.09 | $9.09 | 442,600 | — | — |
| 2010-03-08 | $8.85 | $8.85 | 451,400 | — | — |
| 2010-03-05 | $8.86 | $8.86 | 752,400 | — | — |
| 2010-03-04 | $7.91 | $7.91 | 537,800 | — | — |
| 2010-03-03 | $7.36 | $7.36 | 272,700 | — | — |
| 2010-03-02 | $7.41 | $7.41 | 527,200 | — | — |
| 2010-03-01 | $6.59 | $6.59 | 286,900 | — | — |
| 2010-02-26 | $6.55 | $6.55 | 274,900 | — | — |
| 2010-02-25 | $6.49 | $6.49 | 199,800 | — | — |
| 2010-02-24 | $6.09 | $6.09 | 245,200 | — | — |
| 2010-02-23 | $6.20 | $6.20 | 202,800 | — | — |
| 2010-02-22 | $6.10 | $6.10 | 112,400 | — | — |
| 2010-02-19 | $6.22 | $6.22 | 93,500 | — | — |
| 2010-02-18 | $6.24 | $6.24 | 113,400 | — | — |
| 2010-02-17 | $6.29 | $6.29 | 141,500 | — | — |
| 2010-02-16 | $6.30 | $6.30 | 275,800 | — | — |
| 2010-02-12 | $5.90 | $5.90 | 324,400 | — | — |
| 2010-02-11 | $5.63 | $5.63 | 912,800 | — | — |
| 2010-02-10 | $5.98 | $5.98 | 443,300 | — | — |
| 2010-02-09 | $6.31 | $6.31 | 475,300 | — | — |
| 2010-02-08 | $6.86 | $6.86 | 143,700 | — | — |
| 2010-02-05 | $6.93 | $6.93 | 260,100 | — | — |
| 2010-02-04 | $7.09 | $7.09 | 212,400 | — | — |
| 2010-02-03 | $7.45 | $7.45 | 130,500 | — | — |
| 2010-02-02 | $7.62 | $7.62 | 134,200 | — | — |
| 2010-02-01 | $7.41 | $7.41 | 121,900 | — | — |
| 2010-01-29 | $7.33 | $7.33 | 131,700 | — | — |
| 2010-01-28 | $7.39 | $7.39 | 164,200 | — | — |
| 2010-01-27 | $7.69 | $7.69 | 146,800 | — | — |
| 2010-01-26 | $7.80 | $7.80 | 183,700 | — | — |
| 2010-01-25 | $7.88 | $7.88 | 157,600 | — | — |
| 2010-01-22 | $7.84 | $7.84 | 118,700 | — | — |
| 2010-01-21 | $8.03 | $8.03 | 156,500 | — | — |
| 2010-01-20 | $8.30 | $8.30 | 117,500 | — | — |
| 2010-01-19 | $8.53 | $8.53 | 131,100 | — | — |
| 2010-01-15 | $8.41 | $8.41 | 162,500 | — | — |
| 2010-01-14 | $8.51 | $8.51 | 99,100 | — | — |
| 2010-01-13 | $8.55 | $8.55 | 236,900 | — | — |
| 2010-01-12 | $8.25 | $8.25 | 230,500 | — | — |
| 2010-01-11 | $8.41 | $8.41 | 214,500 | — | — |
| 2010-01-08 | $8.71 | $8.71 | 272,900 | — | — |
| 2010-01-07 | $8.39 | $8.39 | 241,100 | — | — |
| 2010-01-06 | $8.10 | $8.10 | 172,900 | — | — |
| 2010-01-05 | $8.14 | $8.14 | 333,000 | — | — |
| 2010-01-04 | $8.55 | $8.55 | 284,000 | — | — |