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
- 1985-04-24 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 | $8.13 | $8.98 | 93,100 | — | — |
| 2010-12-30 | $8.01 | $8.85 | 97,000 | — | — |
| 2010-12-29 | $8.12 | $8.97 | 60,400 | — | — |
| 2010-12-28 | $8.06 | $8.90 | 49,900 | — | — |
| 2010-12-27 | $8.06 | $8.90 | 39,700 | — | — |
| 2010-12-23 | $8.11 | $8.96 | 20,400 | — | — |
| 2010-12-22 | $8.13 | $8.98 | 40,200 | — | — |
| 2010-12-21 | $8.16 | $9.01 | 35,300 | — | — |
| 2010-12-20 | $8.09 | $8.93 | 45,500 | — | — |
| 2010-12-17 | $8.29 | $9.16 | 67,200 | — | — |
| 2010-12-16 | $8.29 | $9.16 | 31,600 | — | — |
| 2010-12-15 | $8.19 | $9.04 | 38,800 | — | — |
| 2010-12-14 | $8.18 | $9.03 | 21,600 | — | — |
| 2010-12-13 | $8.21 | $9.07 | 34,600 | — | — |
| 2010-12-10 | $8.19 | $9.04 | 74,200 | — | — |
| 2010-12-09 | $8.22 | $9.08 | 52,000 | — | — |
| 2010-12-08 | $8.18 | $9.01 | 53,500 | — | — |
| 2010-12-07 | $8.41 | $9.27 | 166,900 | — | — |
| 2010-12-06 | $8.32 | $9.17 | 126,200 | — | — |
| 2010-12-03 | $8.18 | $9.01 | 79,500 | — | — |
| 2010-12-02 | $8.26 | $9.10 | 51,200 | — | — |
| 2010-12-01 | $8.25 | $9.09 | 109,400 | — | — |
| 2010-11-30 | $8.15 | $8.98 | 57,900 | — | — |
| 2010-11-29 | $8.26 | $9.10 | 62,700 | — | — |
| 2010-11-26 | $8.18 | $9.01 | 25,000 | — | — |
| 2010-11-24 | $8.12 | $8.95 | 63,400 | — | — |
| 2010-11-23 | $8.10 | $8.92 | 42,800 | — | — |
| 2010-11-22 | $8.32 | $9.17 | 72,600 | — | — |
| 2010-11-19 | $8.45 | $9.31 | 67,000 | — | — |
| 2010-11-18 | $8.41 | $9.27 | 76,000 | — | — |
| 2010-11-17 | $8.11 | $8.93 | 75,800 | — | — |
| 2010-11-16 | $8.17 | $9.00 | 133,400 | — | — |
| 2010-11-15 | $8.43 | $9.29 | 86,300 | — | — |
| 2010-11-12 | $8.40 | $9.25 | 90,200 | — | — |
| 2010-11-11 | $8.70 | $9.58 | 178,200 | — | — |
| 2010-11-10 | $8.93 | $9.84 | 300,000 | — | — |
| 2010-11-09 | $8.44 | $9.30 | 712,600 | — | — |
| 2010-11-08 | $8.35 | $9.20 | 84,700 | — | — |
| 2010-11-05 | $8.31 | $9.13 | 109,500 | — | — |
| 2010-11-04 | $8.29 | $9.11 | 180,600 | — | — |
| 2010-11-03 | $8.15 | $8.96 | 59,300 | — | — |
| 2010-11-02 | $7.94 | $8.73 | 55,000 | — | — |
| 2010-11-01 | $8.01 | $8.80 | 68,100 | — | — |
| 2010-10-29 | $7.90 | $8.68 | 102,400 | — | — |
| 2010-10-28 | $7.89 | $8.67 | 76,000 | — | — |
| 2010-10-27 | $7.80 | $8.57 | 205,200 | — | — |
| 2010-10-26 | $8.14 | $8.95 | 92,400 | — | — |
| 2010-10-25 | $8.32 | $9.14 | 131,900 | — | — |
| 2010-10-22 | $8.33 | $9.15 | 184,200 | — | — |
| 2010-10-21 | $8.61 | $9.46 | 565,900 | — | — |
| 2010-10-20 | $8.10 | $8.90 | 118,000 | — | — |
| 2010-10-19 | $7.97 | $8.76 | 163,700 | — | — |
| 2010-10-18 | $8.27 | $9.09 | 121,400 | — | — |
| 2010-10-15 | $8.12 | $8.92 | 197,000 | — | — |
| 2010-10-14 | $8.21 | $9.02 | 187,100 | — | — |
| 2010-10-13 | $8.60 | $9.45 | 158,800 | — | — |
| 2010-10-12 | $8.34 | $9.17 | 346,500 | — | — |
| 2010-10-11 | $8.63 | $9.48 | 185,400 | — | — |
| 2010-10-08 | $8.49 | $9.33 | 368,400 | — | — |
| 2010-10-07 | $8.40 | $9.23 | 967,800 | — | — |
| 2010-10-06 | $7.85 | $8.63 | 481,600 | — | — |
| 2010-10-05 | $6.84 | $7.50 | 455,000 | — | — |
| 2010-10-04 | $6.36 | $6.97 | 92,200 | — | — |
| 2010-10-01 | $6.41 | $7.02 | 127,400 | — | — |
| 2010-09-30 | $6.32 | $6.93 | 139,400 | — | — |
| 2010-09-29 | $6.60 | $7.23 | 85,400 | — | — |
| 2010-09-28 | $6.67 | $7.31 | 67,100 | — | — |
| 2010-09-27 | $6.42 | $7.04 | 78,400 | — | — |
| 2010-09-24 | $6.58 | $7.21 | 71,300 | — | — |
| 2010-09-23 | $6.27 | $6.87 | 68,800 | — | — |
| 2010-09-22 | $6.40 | $7.01 | 102,100 | — | — |
| 2010-09-21 | $6.75 | $7.40 | 35,900 | — | — |
| 2010-09-20 | $6.70 | $7.34 | 41,600 | — | — |
| 2010-09-17 | $6.58 | $7.21 | 91,600 | — | — |
| 2010-09-16 | $6.43 | $7.05 | 74,600 | — | — |
| 2010-09-15 | $6.60 | $7.23 | 38,100 | — | — |
| 2010-09-14 | $6.82 | $7.47 | 99,200 | — | — |
| 2010-09-13 | $6.44 | $7.06 | 83,800 | — | — |
| 2010-09-10 | $6.64 | $7.28 | 153,300 | — | — |
| 2010-09-09 | $6.47 | $7.09 | 136,800 | — | — |
| 2010-09-08 | $6.20 | $6.77 | 121,100 | — | — |
| 2010-09-07 | $6.22 | $6.79 | 173,400 | — | — |
| 2010-09-03 | $5.79 | $6.32 | 58,400 | — | — |
| 2010-09-02 | $5.77 | $6.30 | 53,800 | — | — |
| 2010-09-01 | $5.67 | $6.19 | 97,800 | — | — |
| 2010-08-31 | $5.57 | $6.08 | 85,000 | — | — |
| 2010-08-30 | $5.58 | $6.09 | 41,100 | — | — |
| 2010-08-27 | $5.73 | $6.26 | 59,900 | — | — |
| 2010-08-26 | $5.71 | $6.24 | 99,900 | — | — |
| 2010-08-25 | $5.77 | $6.30 | 54,100 | — | — |
| 2010-08-24 | $5.79 | $6.32 | 56,000 | — | — |
| 2010-08-23 | $5.94 | $6.49 | 57,600 | — | — |
| 2010-08-20 | $6.20 | $6.77 | 83,300 | — | — |
| 2010-08-19 | $6.13 | $6.70 | 71,800 | — | — |
| 2010-08-18 | $6.27 | $6.85 | 211,600 | — | — |
| 2010-08-17 | $6.14 | $6.71 | 87,700 | — | — |
| 2010-08-16 | $6.05 | $6.61 | 38,100 | — | — |
| 2010-08-13 | $5.91 | $6.46 | 37,800 | — | — |
| 2010-08-12 | $5.97 | $6.52 | 41,300 | — | — |
| 2010-08-11 | $5.93 | $6.48 | 58,300 | — | — |
| 2010-08-10 | $6.05 | $6.61 | 29,600 | — | — |
| 2010-08-09 | $6.19 | $6.76 | 82,900 | — | — |
| 2010-08-06 | $5.98 | $6.53 | 141,300 | — | — |
| 2010-08-05 | $6.11 | $6.67 | 118,400 | — | — |
| 2010-08-04 | $6.30 | $6.86 | 144,500 | — | — |
| 2010-08-03 | $6.07 | $6.61 | 98,500 | — | — |
| 2010-08-02 | $6.25 | $6.81 | 106,300 | — | — |
| 2010-07-30 | $6.03 | $6.57 | 43,100 | — | — |
| 2010-07-29 | $5.80 | $6.32 | 56,300 | — | — |
| 2010-07-28 | $6.00 | $6.53 | 42,200 | — | — |
| 2010-07-27 | $6.08 | $6.62 | 80,500 | — | — |
| 2010-07-26 | $6.26 | $6.82 | 40,700 | — | — |
| 2010-07-23 | $6.11 | $6.65 | 94,500 | — | — |
| 2010-07-22 | $5.95 | $6.48 | 79,500 | — | — |
| 2010-07-21 | $5.91 | $6.43 | 63,700 | — | — |
| 2010-07-20 | $6.01 | $6.54 | 91,000 | — | — |
| 2010-07-19 | $5.99 | $6.52 | 80,700 | — | — |
| 2010-07-16 | $5.94 | $6.47 | 60,700 | — | — |
| 2010-07-15 | $6.09 | $6.63 | 90,100 | — | — |
| 2010-07-14 | $6.20 | $6.75 | 104,100 | — | — |
| 2010-07-13 | $6.19 | $6.74 | 104,500 | — | — |
| 2010-07-12 | $6.18 | $6.73 | 108,300 | — | — |
| 2010-07-09 | $6.36 | $6.92 | 156,000 | — | — |
| 2010-07-08 | $5.68 | $6.18 | 41,800 | — | — |
| 2010-07-07 | $5.66 | $6.14 | 70,500 | — | — |
| 2010-07-06 | $5.42 | $5.88 | 91,000 | — | — |
| 2010-07-02 | $5.49 | $5.96 | 91,000 | — | — |
| 2010-07-01 | $5.39 | $5.85 | 110,200 | — | — |
| 2010-06-30 | $5.55 | $6.02 | 65,700 | — | — |
| 2010-06-29 | $5.54 | $6.01 | 122,700 | — | — |
| 2010-06-28 | $5.88 | $6.38 | 233,300 | — | — |
| 2010-06-25 | $5.38 | $5.84 | 2,296,600 | — | — |
| 2010-06-24 | $5.58 | $6.05 | 140,800 | — | — |
| 2010-06-23 | $5.61 | $6.09 | 102,100 | — | — |
| 2010-06-22 | $5.79 | $6.28 | 156,900 | — | — |
| 2010-06-21 | $5.72 | $6.21 | 443,900 | — | — |
| 2010-06-18 | $5.89 | $6.39 | 252,300 | — | — |
| 2010-06-17 | $6.03 | $6.54 | 66,400 | — | — |
| 2010-06-16 | $6.02 | $6.53 | 104,900 | — | — |
| 2010-06-15 | $6.24 | $6.77 | 161,800 | — | — |
| 2010-06-14 | $6.05 | $6.56 | 120,800 | — | — |
| 2010-06-11 | $6.34 | $6.88 | 105,200 | — | — |
| 2010-06-10 | $6.09 | $6.61 | 132,500 | — | — |
| 2010-06-09 | $5.90 | $6.38 | 84,400 | — | — |
| 2010-06-08 | $6.06 | $6.55 | 105,700 | — | — |
| 2010-06-07 | $6.24 | $6.75 | 128,400 | — | — |
| 2010-06-04 | $6.50 | $7.03 | 187,300 | — | — |
| 2010-06-03 | $6.70 | $7.24 | 93,300 | — | — |
| 2010-06-02 | $6.69 | $7.23 | 119,500 | — | — |
| 2010-06-01 | $6.64 | $7.18 | 99,500 | — | — |
| 2010-05-28 | $7.10 | $7.68 | 72,600 | — | — |
| 2010-05-27 | $7.28 | $7.87 | 95,000 | — | — |
| 2010-05-26 | $7.10 | $7.68 | 75,800 | — | — |
| 2010-05-25 | $7.10 | $7.68 | 116,600 | — | — |
| 2010-05-24 | $7.44 | $8.04 | 91,100 | — | — |
| 2010-05-21 | $7.43 | $8.03 | 174,100 | — | — |
| 2010-05-20 | $7.14 | $7.72 | 265,800 | — | — |
| 2010-05-19 | $8.04 | $8.69 | 143,900 | — | — |
| 2010-05-18 | $8.09 | $8.75 | 149,700 | — | — |
| 2010-05-17 | $8.59 | $9.29 | 90,900 | — | — |
| 2010-05-14 | $8.51 | $9.20 | 83,800 | — | — |
| 2010-05-13 | $8.78 | $9.49 | 127,900 | — | — |
| 2010-05-12 | $8.86 | $9.58 | 184,000 | — | — |
| 2010-05-11 | $8.42 | $9.10 | 131,800 | — | — |
| 2010-05-10 | $8.45 | $9.14 | 213,300 | — | — |
| 2010-05-07 | $8.13 | $8.79 | 208,200 | — | — |
| 2010-05-06 | $8.55 | $9.25 | 217,200 | — | — |
| 2010-05-05 | $8.67 | $9.35 | 124,300 | — | — |
| 2010-05-04 | $8.87 | $9.57 | 250,900 | — | — |
| 2010-05-03 | $9.22 | $9.95 | 100,800 | — | — |
| 2010-04-30 | $9.04 | $9.75 | 159,400 | — | — |
| 2010-04-29 | $9.17 | $9.89 | 113,300 | — | — |
| 2010-04-28 | $9.18 | $9.90 | 82,500 | — | — |
| 2010-04-27 | $9.23 | $9.96 | 111,100 | — | — |
| 2010-04-26 | $9.72 | $10.49 | 70,800 | — | — |
| 2010-04-23 | $9.75 | $10.52 | 102,900 | — | — |
| 2010-04-22 | $10.01 | $10.80 | 106,800 | — | — |
| 2010-04-21 | $9.98 | $10.77 | 75,800 | — | — |
| 2010-04-20 | $9.78 | $10.55 | 65,900 | — | — |
| 2010-04-19 | $9.63 | $10.39 | 138,000 | — | — |
| 2010-04-16 | $10.21 | $11.01 | 83,600 | — | — |
| 2010-04-15 | $10.39 | $11.21 | 61,800 | — | — |
| 2010-04-14 | $10.35 | $11.17 | 85,600 | — | — |
| 2010-04-13 | $10.14 | $10.94 | 60,700 | — | — |
| 2010-04-12 | $10.02 | $10.81 | 58,500 | — | — |
| 2010-04-09 | $10.11 | $10.91 | 96,300 | — | — |
| 2010-04-08 | $10.08 | $10.87 | 49,900 | — | — |
| 2010-04-07 | $10.12 | $10.90 | 86,300 | — | — |
| 2010-04-06 | $10.30 | $11.09 | 53,400 | — | — |
| 2010-04-05 | $10.28 | $11.07 | 124,300 | — | — |
| 2010-04-01 | $9.87 | $10.63 | 85,100 | — | — |
| 2010-03-31 | $9.89 | $10.65 | 74,800 | — | — |
| 2010-03-30 | $10.00 | $10.77 | 91,800 | — | — |
| 2010-03-29 | $10.29 | $11.08 | 48,500 | — | — |
| 2010-03-26 | $10.09 | $10.86 | 54,500 | — | — |
| 2010-03-25 | $10.13 | $10.91 | 76,800 | — | — |
| 2010-03-24 | $10.25 | $11.04 | 74,000 | — | — |
| 2010-03-23 | $10.58 | $11.39 | 75,200 | — | — |
| 2010-03-22 | $10.53 | $11.34 | 86,800 | — | — |
| 2010-03-19 | $10.42 | $11.22 | 122,300 | — | — |
| 2010-03-18 | $11.03 | $11.88 | 43,300 | — | — |
| 2010-03-17 | $11.38 | $12.25 | 139,200 | — | — |
| 2010-03-16 | $11.00 | $11.84 | 51,900 | — | — |
| 2010-03-15 | $10.65 | $11.47 | 48,200 | — | — |
| 2010-03-12 | $10.92 | $11.76 | 21,900 | — | — |
| 2010-03-11 | $11.09 | $11.94 | 44,700 | — | — |
| 2010-03-10 | $10.84 | $11.67 | 84,100 | — | — |
| 2010-03-09 | $11.12 | $11.97 | 101,500 | — | — |
| 2010-03-08 | $10.80 | $11.63 | 86,800 | — | — |
| 2010-03-05 | $11.05 | $11.88 | 122,500 | — | — |
| 2010-03-04 | $10.47 | $11.25 | 65,400 | — | — |
| 2010-03-03 | $10.16 | $10.92 | 97,800 | — | — |
| 2010-03-02 | $10.24 | $11.01 | 122,500 | — | — |
| 2010-03-01 | $9.54 | $10.25 | 67,000 | — | — |
| 2010-02-26 | $9.68 | $10.40 | 57,600 | — | — |
| 2010-02-25 | $9.84 | $10.58 | 122,100 | — | — |
| 2010-02-24 | $9.37 | $10.07 | 59,000 | — | — |
| 2010-02-23 | $9.46 | $10.17 | 64,700 | — | — |
| 2010-02-22 | $9.55 | $10.26 | 50,700 | — | — |
| 2010-02-19 | $9.85 | $10.59 | 43,600 | — | — |
| 2010-02-18 | $9.68 | $10.40 | 89,500 | — | — |
| 2010-02-17 | $9.78 | $10.51 | 73,200 | — | — |
| 2010-02-16 | $10.23 | $10.99 | 118,400 | — | — |
| 2010-02-12 | $9.95 | $10.69 | 70,100 | — | — |
| 2010-02-11 | $9.87 | $10.61 | 97,000 | — | — |
| 2010-02-10 | $9.54 | $10.25 | 40,600 | — | — |
| 2010-02-09 | $9.54 | $10.25 | 67,200 | — | — |
| 2010-02-08 | $9.39 | $10.09 | 140,500 | — | — |
| 2010-02-05 | $9.30 | $9.97 | 126,200 | — | — |
| 2010-02-04 | $8.91 | $9.56 | 135,300 | — | — |
| 2010-02-03 | $9.57 | $10.26 | 52,100 | — | — |
| 2010-02-02 | $9.74 | $10.45 | 91,800 | — | — |
| 2010-02-01 | $9.69 | $10.39 | 95,000 | — | — |
| 2010-01-29 | $9.61 | $10.31 | 135,100 | — | — |
| 2010-01-28 | $10.09 | $10.82 | 163,600 | — | — |
| 2010-01-27 | $10.24 | $10.98 | 66,200 | — | — |
| 2010-01-26 | $9.91 | $10.63 | 105,100 | — | — |
| 2010-01-25 | $10.30 | $11.05 | 73,300 | — | — |
| 2010-01-22 | $10.28 | $11.02 | 126,200 | — | — |
| 2010-01-21 | $10.78 | $11.56 | 149,100 | — | — |
| 2010-01-20 | $11.40 | $12.23 | 45,800 | — | — |
| 2010-01-19 | $11.69 | $12.54 | 81,000 | — | — |
| 2010-01-15 | $11.24 | $12.05 | 165,700 | — | — |
| 2010-01-14 | $11.94 | $12.80 | 337,600 | — | — |
| 2010-01-13 | $11.42 | $12.25 | 75,100 | — | — |
| 2010-01-12 | $11.18 | $11.99 | 199,600 | — | — |
| 2010-01-11 | $11.08 | $11.88 | 194,700 | — | — |
| 2010-01-08 | $11.34 | $12.14 | 154,000 | — | — |
| 2010-01-07 | $11.52 | $12.33 | 85,700 | — | — |
| 2010-01-06 | $11.76 | $12.59 | 138,600 | — | — |
| 2010-01-05 | $12.10 | $12.95 | 86,100 | — | — |
| 2010-01-04 | $12.04 | $12.89 | 252,200 | — | — |