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
- 1995-05-23 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 | $8.57 | $8.57 | 713,300 | — | — |
| 2010-12-30 | $8.71 | $8.71 | 534,800 | — | — |
| 2010-12-29 | $8.66 | $8.66 | 528,200 | — | — |
| 2010-12-28 | $8.52 | $8.52 | 463,100 | — | — |
| 2010-12-27 | $8.55 | $8.55 | 451,100 | — | — |
| 2010-12-23 | $8.53 | $8.53 | 607,000 | — | — |
| 2010-12-22 | $8.61 | $8.61 | 652,600 | — | — |
| 2010-12-21 | $8.62 | $8.62 | 1,114,700 | — | — |
| 2010-12-20 | $8.72 | $8.72 | 2,176,200 | — | — |
| 2010-12-17 | $8.26 | $8.26 | 3,571,600 | — | — |
| 2010-12-16 | $8.23 | $8.23 | 2,190,200 | — | — |
| 2010-12-15 | $7.47 | $7.47 | 806,700 | — | — |
| 2010-12-14 | $7.41 | $7.41 | 1,510,500 | — | — |
| 2010-12-13 | $7.56 | $7.56 | 1,351,700 | — | — |
| 2010-12-10 | $7.23 | $7.23 | 830,700 | — | — |
| 2010-12-09 | $7.05 | $7.05 | 423,300 | — | — |
| 2010-12-08 | $7.09 | $7.09 | 463,900 | — | — |
| 2010-12-07 | $7.10 | $7.10 | 1,301,200 | — | — |
| 2010-12-06 | $6.99 | $6.99 | 763,700 | — | — |
| 2010-12-03 | $6.90 | $6.90 | 795,100 | — | — |
| 2010-12-02 | $6.74 | $6.74 | 601,000 | — | — |
| 2010-12-01 | $6.80 | $6.80 | 1,131,700 | — | — |
| 2010-11-30 | $6.76 | $6.76 | 1,309,400 | — | — |
| 2010-11-29 | $6.76 | $6.76 | 420,900 | — | — |
| 2010-11-26 | $6.73 | $6.73 | 174,000 | — | — |
| 2010-11-24 | $6.79 | $6.79 | 644,800 | — | — |
| 2010-11-23 | $6.64 | $6.64 | 496,300 | — | — |
| 2010-11-22 | $6.74 | $6.74 | 748,000 | — | — |
| 2010-11-19 | $6.58 | $6.58 | 348,500 | — | — |
| 2010-11-18 | $6.54 | $6.54 | 852,100 | — | — |
| 2010-11-17 | $6.66 | $6.66 | 1,245,500 | — | — |
| 2010-11-16 | $6.61 | $6.61 | 1,683,800 | — | — |
| 2010-11-15 | $6.61 | $6.61 | 529,300 | — | — |
| 2010-11-12 | $6.65 | $6.65 | 839,500 | — | — |
| 2010-11-11 | $6.71 | $6.71 | 850,300 | — | — |
| 2010-11-10 | $6.79 | $6.79 | 805,700 | — | — |
| 2010-11-09 | $6.68 | $6.68 | 618,900 | — | — |
| 2010-11-08 | $6.74 | $6.74 | 770,500 | — | — |
| 2010-11-05 | $6.78 | $6.78 | 564,000 | — | — |
| 2010-11-04 | $6.85 | $6.85 | 766,600 | — | — |
| 2010-11-03 | $6.74 | $6.74 | 666,900 | — | — |
| 2010-11-02 | $6.78 | $6.78 | 1,700,400 | — | — |
| 2010-11-01 | $6.38 | $6.38 | 1,431,600 | — | — |
| 2010-10-29 | $6.98 | $6.98 | 1,535,900 | — | — |
| 2010-10-28 | $6.98 | $6.98 | 923,700 | — | — |
| 2010-10-27 | $6.82 | $6.82 | 671,600 | — | — |
| 2010-10-26 | $6.86 | $6.86 | 790,900 | — | — |
| 2010-10-25 | $7.00 | $7.00 | 995,000 | — | — |
| 2010-10-22 | $6.93 | $6.93 | 557,500 | — | — |
| 2010-10-21 | $6.83 | $6.83 | 626,100 | — | — |
| 2010-10-20 | $6.98 | $6.98 | 716,100 | — | — |
| 2010-10-19 | $6.82 | $6.82 | 787,200 | — | — |
| 2010-10-18 | $6.97 | $6.97 | 516,200 | — | — |
| 2010-10-15 | $6.97 | $6.97 | 735,300 | — | — |
| 2010-10-14 | $7.01 | $7.01 | 466,200 | — | — |
| 2010-10-13 | $7.08 | $7.08 | 843,700 | — | — |
| 2010-10-12 | $7.05 | $7.05 | 488,200 | — | — |
| 2010-10-11 | $7.02 | $7.02 | 338,200 | — | — |
| 2010-10-08 | $7.08 | $7.08 | 928,800 | — | — |
| 2010-10-07 | $7.04 | $7.04 | 492,500 | — | — |
| 2010-10-06 | $7.10 | $7.10 | 954,700 | — | — |
| 2010-10-05 | $7.10 | $7.10 | 930,200 | — | — |
| 2010-10-04 | $6.90 | $6.90 | 979,000 | — | — |
| 2010-10-01 | $7.00 | $7.00 | 1,171,800 | — | — |
| 2010-09-30 | $6.88 | $6.88 | 778,700 | — | — |
| 2010-09-29 | $6.68 | $6.68 | 601,900 | — | — |
| 2010-09-28 | $6.59 | $6.59 | 1,103,800 | — | — |
| 2010-09-27 | $6.60 | $6.60 | 662,500 | — | — |
| 2010-09-24 | $6.63 | $6.63 | 1,080,300 | — | — |
| 2010-09-23 | $6.48 | $6.48 | 343,600 | — | — |
| 2010-09-22 | $6.58 | $6.58 | 494,700 | — | — |
| 2010-09-21 | $6.75 | $6.75 | 610,900 | — | — |
| 2010-09-20 | $7.07 | $7.07 | 777,300 | — | — |
| 2010-09-17 | $6.86 | $6.86 | 1,004,000 | — | — |
| 2010-09-16 | $6.64 | $6.64 | 708,100 | — | — |
| 2010-09-15 | $6.92 | $6.92 | 815,500 | — | — |
| 2010-09-14 | $6.78 | $6.78 | 455,400 | — | — |
| 2010-09-13 | $6.76 | $6.76 | 674,200 | — | — |
| 2010-09-10 | $6.47 | $6.47 | 420,100 | — | — |
| 2010-09-09 | $6.47 | $6.47 | 369,300 | — | — |
| 2010-09-08 | $6.44 | $6.44 | 494,500 | — | — |
| 2010-09-07 | $6.33 | $6.33 | 388,000 | — | — |
| 2010-09-03 | $6.39 | $6.39 | 447,500 | — | — |
| 2010-09-02 | $6.11 | $6.11 | 243,300 | — | — |
| 2010-09-01 | $6.11 | $6.11 | 638,800 | — | — |
| 2010-08-31 | $5.81 | $5.81 | 495,200 | — | — |
| 2010-08-30 | $5.88 | $5.88 | 492,600 | — | — |
| 2010-08-27 | $6.03 | $6.03 | 450,900 | — | — |
| 2010-08-26 | $5.87 | $5.87 | 442,600 | — | — |
| 2010-08-25 | $5.88 | $5.88 | 599,200 | — | — |
| 2010-08-24 | $5.84 | $5.84 | 586,100 | — | — |
| 2010-08-23 | $5.83 | $5.83 | 621,900 | — | — |
| 2010-08-20 | $6.05 | $6.05 | 547,000 | — | — |
| 2010-08-19 | $5.94 | $5.94 | 578,900 | — | — |
| 2010-08-18 | $6.20 | $6.20 | 545,700 | — | — |
| 2010-08-17 | $6.16 | $6.16 | 469,900 | — | — |
| 2010-08-16 | $6.07 | $6.07 | 366,300 | — | — |
| 2010-08-13 | $6.11 | $6.11 | 393,900 | — | — |
| 2010-08-12 | $6.29 | $6.29 | 451,100 | — | — |
| 2010-08-11 | $6.37 | $6.37 | 563,700 | — | — |
| 2010-08-10 | $6.77 | $6.77 | 411,900 | — | — |
| 2010-08-09 | $6.93 | $6.93 | 413,900 | — | — |
| 2010-08-06 | $6.80 | $6.80 | 426,300 | — | — |
| 2010-08-05 | $6.89 | $6.89 | 410,200 | — | — |
| 2010-08-04 | $6.98 | $6.98 | 623,500 | — | — |
| 2010-08-03 | $6.98 | $6.98 | 839,600 | — | — |
| 2010-08-02 | $7.07 | $7.07 | 1,137,200 | — | — |
| 2010-07-30 | $6.97 | $6.97 | 2,763,400 | — | — |
| 2010-07-29 | $5.97 | $5.97 | 1,321,800 | — | — |
| 2010-07-28 | $6.17 | $6.17 | 411,000 | — | — |
| 2010-07-27 | $6.30 | $6.30 | 497,200 | — | — |
| 2010-07-26 | $6.44 | $6.44 | 894,600 | — | — |
| 2010-07-23 | $6.20 | $6.20 | 483,600 | — | — |
| 2010-07-22 | $5.99 | $5.99 | 432,600 | — | — |
| 2010-07-21 | $5.79 | $5.79 | 330,500 | — | — |
| 2010-07-20 | $5.87 | $5.87 | 313,700 | — | — |
| 2010-07-19 | $5.76 | $5.76 | 267,600 | — | — |
| 2010-07-16 | $5.77 | $5.77 | 567,500 | — | — |
| 2010-07-15 | $5.90 | $5.90 | 793,400 | — | — |
| 2010-07-14 | $6.04 | $6.04 | 536,000 | — | — |
| 2010-07-13 | $5.95 | $5.95 | 510,200 | — | — |
| 2010-07-12 | $5.64 | $5.64 | 278,900 | — | — |
| 2010-07-09 | $5.73 | $5.73 | 216,600 | — | — |
| 2010-07-08 | $5.61 | $5.61 | 353,800 | — | — |
| 2010-07-07 | $5.54 | $5.54 | 473,600 | — | — |
| 2010-07-06 | $5.35 | $5.35 | 677,600 | — | — |
| 2010-07-02 | $5.60 | $5.60 | 1,256,300 | — | — |
| 2010-07-01 | $5.57 | $5.57 | 1,172,000 | — | — |
| 2010-06-30 | $5.44 | $5.44 | 601,600 | — | — |
| 2010-06-29 | $5.62 | $5.62 | 655,800 | — | — |
| 2010-06-28 | $5.95 | $5.95 | 480,800 | — | — |
| 2010-06-25 | $5.94 | $5.94 | 3,290,000 | — | — |
| 2010-06-24 | $5.57 | $5.57 | 359,600 | — | — |
| 2010-06-23 | $5.72 | $5.72 | 344,400 | — | — |
| 2010-06-22 | $5.72 | $5.72 | 349,900 | — | — |
| 2010-06-21 | $5.76 | $5.76 | 460,400 | — | — |
| 2010-06-18 | $5.78 | $5.78 | 1,138,200 | — | — |
| 2010-06-17 | $5.73 | $5.73 | 583,000 | — | — |
| 2010-06-16 | $5.82 | $5.82 | 403,800 | — | — |
| 2010-06-15 | $5.87 | $5.87 | 500,800 | — | — |
| 2010-06-14 | $5.76 | $5.76 | 889,100 | — | — |
| 2010-06-11 | $5.60 | $5.60 | 461,400 | — | — |
| 2010-06-10 | $5.56 | $5.56 | 544,800 | — | — |
| 2010-06-09 | $5.37 | $5.37 | 504,400 | — | — |
| 2010-06-08 | $5.45 | $5.45 | 798,100 | — | — |
| 2010-06-07 | $5.46 | $5.46 | 822,500 | — | — |
| 2010-06-04 | $5.51 | $5.51 | 646,100 | — | — |
| 2010-06-03 | $5.91 | $5.91 | 540,900 | — | — |
| 2010-06-02 | $5.84 | $5.84 | 515,400 | — | — |
| 2010-06-01 | $5.73 | $5.73 | 788,700 | — | — |
| 2010-05-28 | $5.79 | $5.79 | 439,800 | — | — |
| 2010-05-27 | $5.96 | $5.96 | 679,200 | — | — |
| 2010-05-26 | $5.65 | $5.65 | 1,093,700 | — | — |
| 2010-05-25 | $5.59 | $5.59 | 662,500 | — | — |
| 2010-05-24 | $5.63 | $5.63 | 630,400 | — | — |
| 2010-05-21 | $5.57 | $5.57 | 1,469,500 | — | — |
| 2010-05-20 | $5.53 | $5.53 | 829,800 | — | — |
| 2010-05-19 | $5.78 | $5.78 | 503,200 | — | — |
| 2010-05-18 | $5.78 | $5.78 | 677,700 | — | — |
| 2010-05-17 | $5.84 | $5.84 | 683,100 | — | — |
| 2010-05-14 | $5.73 | $5.73 | 918,300 | — | — |
| 2010-05-13 | $5.71 | $5.71 | 1,196,100 | — | — |
| 2010-05-12 | $5.78 | $5.78 | 1,632,300 | — | — |
| 2010-05-11 | $5.54 | $5.54 | 1,532,300 | — | — |
| 2010-05-10 | $5.66 | $5.66 | 2,398,800 | — | — |
| 2010-05-07 | $5.42 | $5.42 | 4,317,900 | — | — |
| 2010-05-06 | $6.70 | $6.70 | 1,482,900 | — | — |
| 2010-05-05 | $6.79 | $6.79 | 685,500 | — | — |
| 2010-05-04 | $6.98 | $6.98 | 783,600 | — | — |
| 2010-05-03 | $7.09 | $7.09 | 510,400 | — | — |
| 2010-04-30 | $6.84 | $6.84 | 666,200 | — | — |
| 2010-04-29 | $7.07 | $7.07 | 473,400 | — | — |
| 2010-04-28 | $6.90 | $6.90 | 547,500 | — | — |
| 2010-04-27 | $6.89 | $6.89 | 670,500 | — | — |
| 2010-04-26 | $7.15 | $7.15 | 422,000 | — | — |
| 2010-04-23 | $7.17 | $7.17 | 525,100 | — | — |
| 2010-04-22 | $7.18 | $7.18 | 1,099,700 | — | — |
| 2010-04-21 | $7.11 | $7.11 | 389,500 | — | — |
| 2010-04-20 | $7.05 | $7.05 | 505,300 | — | — |
| 2010-04-19 | $7.00 | $7.00 | 576,900 | — | — |
| 2010-04-16 | $7.08 | $7.08 | 543,800 | — | — |
| 2010-04-15 | $7.23 | $7.23 | 886,700 | — | — |
| 2010-04-14 | $7.20 | $7.20 | 873,600 | — | — |
| 2010-04-13 | $6.94 | $6.94 | 805,600 | — | — |
| 2010-04-12 | $6.93 | $6.93 | 664,200 | — | — |
| 2010-04-09 | $6.91 | $6.91 | 984,600 | — | — |
| 2010-04-08 | $6.86 | $6.86 | 1,409,100 | — | — |
| 2010-04-07 | $6.66 | $6.66 | 777,000 | — | — |
| 2010-04-06 | $6.43 | $6.43 | 440,700 | — | — |
| 2010-04-05 | $6.39 | $6.39 | 761,100 | — | — |
| 2010-04-01 | $6.32 | $6.32 | 565,100 | — | — |
| 2010-03-31 | $6.31 | $6.31 | 556,200 | — | — |
| 2010-03-30 | $6.34 | $6.34 | 402,500 | — | — |
| 2010-03-29 | $6.40 | $6.40 | 475,400 | — | — |
| 2010-03-26 | $6.42 | $6.42 | 571,300 | — | — |
| 2010-03-25 | $6.43 | $6.43 | 724,000 | — | — |
| 2010-03-24 | $6.43 | $6.43 | 628,800 | — | — |
| 2010-03-23 | $6.49 | $6.49 | 332,100 | — | — |
| 2010-03-22 | $6.48 | $6.48 | 683,100 | — | — |
| 2010-03-19 | $6.42 | $6.42 | 1,244,100 | — | — |
| 2010-03-18 | $6.46 | $6.46 | 827,400 | — | — |
| 2010-03-17 | $6.44 | $6.44 | 610,800 | — | — |
| 2010-03-16 | $6.49 | $6.49 | 483,800 | — | — |
| 2010-03-15 | $6.51 | $6.51 | 621,600 | — | — |
| 2010-03-12 | $6.71 | $6.71 | 321,600 | — | — |
| 2010-03-11 | $6.65 | $6.65 | 486,900 | — | — |
| 2010-03-10 | $6.66 | $6.66 | 520,500 | — | — |
| 2010-03-09 | $6.71 | $6.71 | 944,500 | — | — |
| 2010-03-08 | $6.81 | $6.81 | 520,900 | — | — |
| 2010-03-05 | $6.82 | $6.82 | 750,800 | — | — |
| 2010-03-04 | $6.74 | $6.74 | 543,300 | — | — |
| 2010-03-03 | $6.74 | $6.74 | 1,524,400 | — | — |
| 2010-03-02 | $6.87 | $6.87 | 1,181,800 | — | — |
| 2010-03-01 | $6.75 | $6.75 | 673,700 | — | — |
| 2010-02-26 | $6.56 | $6.56 | 892,800 | — | — |
| 2010-02-25 | $6.58 | $6.58 | 907,200 | — | — |
| 2010-02-24 | $6.56 | $6.56 | 374,500 | — | — |
| 2010-02-23 | $6.47 | $6.47 | 1,257,300 | — | — |
| 2010-02-22 | $6.57 | $6.57 | 743,300 | — | — |
| 2010-02-19 | $6.41 | $6.41 | 974,900 | — | — |
| 2010-02-18 | $6.13 | $6.13 | 977,000 | — | — |
| 2010-02-17 | $6.19 | $6.19 | 417,400 | — | — |
| 2010-02-16 | $6.15 | $6.15 | 550,500 | — | — |
| 2010-02-12 | $6.13 | $6.13 | 973,100 | — | — |
| 2010-02-11 | $6.09 | $6.09 | 838,400 | — | — |
| 2010-02-10 | $6.10 | $6.10 | 359,100 | — | — |
| 2010-02-09 | $6.08 | $6.08 | 736,400 | — | — |
| 2010-02-08 | $6.02 | $6.02 | 801,900 | — | — |
| 2010-02-05 | $6.05 | $6.05 | 2,327,500 | — | — |
| 2010-02-04 | $5.90 | $5.90 | 909,000 | — | — |
| 2010-02-03 | $6.07 | $6.07 | 565,100 | — | — |
| 2010-02-02 | $6.07 | $6.07 | 1,265,300 | — | — |
| 2010-02-01 | $6.04 | $6.04 | 534,600 | — | — |
| 2010-01-29 | $6.07 | $6.07 | 1,066,300 | — | — |
| 2010-01-28 | $5.96 | $5.96 | 724,500 | — | — |
| 2010-01-27 | $6.13 | $6.13 | 545,100 | — | — |
| 2010-01-26 | $6.16 | $6.16 | 728,400 | — | — |
| 2010-01-25 | $6.14 | $6.14 | 675,800 | — | — |
| 2010-01-22 | $6.19 | $6.19 | 568,900 | — | — |
| 2010-01-21 | $6.39 | $6.39 | 1,272,200 | — | — |
| 2010-01-20 | $6.34 | $6.34 | 1,060,800 | — | — |
| 2010-01-19 | $6.49 | $6.49 | 722,100 | — | — |
| 2010-01-15 | $6.40 | $6.40 | 1,019,000 | — | — |
| 2010-01-14 | $6.67 | $6.67 | 839,900 | — | — |
| 2010-01-13 | $6.57 | $6.57 | 374,700 | — | — |
| 2010-01-12 | $6.48 | $6.48 | 459,100 | — | — |
| 2010-01-11 | $6.51 | $6.51 | 596,200 | — | — |
| 2010-01-08 | $6.51 | $6.51 | 459,500 | — | — |
| 2010-01-07 | $6.40 | $6.40 | 396,200 | — | — |
| 2010-01-06 | $6.44 | $6.44 | 1,459,200 | — | — |
| 2010-01-05 | $6.50 | $6.50 | 984,300 | — | — |
| 2010-01-04 | $6.56 | $6.56 | 939,300 | — | — |