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
- 1985-03-12 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 | $8.46 | $12.60 | 50,700 | — | — |
| 2010-12-30 | $8.54 | $12.72 | 44,000 | — | — |
| 2010-12-29 | $8.51 | $12.68 | 44,100 | — | — |
| 2010-12-28 | $8.67 | $12.91 | 56,500 | — | — |
| 2010-12-27 | $8.89 | $13.24 | 29,800 | — | — |
| 2010-12-23 | $8.93 | $13.30 | 56,100 | — | — |
| 2010-12-22 | $8.96 | $13.35 | 54,800 | — | — |
| 2010-12-21 | $8.86 | $13.20 | 46,900 | — | — |
| 2010-12-20 | $8.95 | $13.33 | 31,000 | — | — |
| 2010-12-17 | $8.98 | $13.38 | 127,900 | — | — |
| 2010-12-16 | $9.07 | $13.51 | 76,700 | — | — |
| 2010-12-15 | $8.99 | $13.39 | 68,500 | — | — |
| 2010-12-14 | $9.16 | $13.64 | 57,300 | — | — |
| 2010-12-13 | $9.19 | $13.69 | 91,500 | — | — |
| 2010-12-10 | $9.39 | $13.99 | 161,500 | — | — |
| 2010-12-09 | $9.38 | $13.97 | 92,700 | — | — |
| 2010-12-08 | $9.28 | $13.82 | 37,500 | — | — |
| 2010-12-07 | $9.18 | $13.67 | 71,800 | — | — |
| 2010-12-06 | $9.33 | $13.90 | 65,100 | — | — |
| 2010-12-03 | $9.07 | $13.51 | 97,700 | — | — |
| 2010-12-02 | $9.27 | $13.81 | 66,100 | — | — |
| 2010-12-01 | $8.86 | $13.20 | 127,000 | — | — |
| 2010-11-30 | $8.83 | $13.15 | 84,500 | — | — |
| 2010-11-29 | $8.93 | $13.30 | 77,900 | — | — |
| 2010-11-26 | $8.68 | $12.93 | 26,600 | — | — |
| 2010-11-24 | $8.97 | $13.36 | 71,000 | — | — |
| 2010-11-23 | $8.99 | $13.39 | 113,400 | — | — |
| 2010-11-22 | $8.79 | $13.09 | 61,900 | — | — |
| 2010-11-19 | $8.89 | $13.24 | 69,200 | — | — |
| 2010-11-18 | $8.92 | $13.29 | 104,200 | — | — |
| 2010-11-17 | $8.65 | $12.88 | 104,400 | — | — |
| 2010-11-16 | $8.78 | $13.08 | 109,600 | — | — |
| 2010-11-15 | $8.94 | $13.32 | 94,000 | — | — |
| 2010-11-12 | $8.85 | $13.18 | 87,800 | — | — |
| 2010-11-11 | $9.00 | $13.40 | 98,600 | — | — |
| 2010-11-10 | $9.24 | $13.76 | 176,500 | — | — |
| 2010-11-09 | $9.07 | $13.51 | 64,600 | — | — |
| 2010-11-08 | $9.45 | $14.08 | 69,600 | — | — |
| 2010-11-05 | $9.25 | $13.78 | 81,000 | — | — |
| 2010-11-04 | $9.30 | $13.85 | 175,700 | — | — |
| 2010-11-03 | $9.25 | $13.78 | 119,600 | — | — |
| 2010-11-02 | $9.25 | $13.78 | 287,300 | — | — |
| 2010-11-01 | $9.25 | $13.78 | 184,600 | — | — |
| 2010-10-29 | $9.25 | $13.78 | 153,600 | — | — |
| 2010-10-28 | $9.02 | $13.36 | 186,300 | — | — |
| 2010-10-27 | $8.58 | $12.71 | 78,600 | — | — |
| 2010-10-26 | $9.00 | $13.33 | 196,800 | — | — |
| 2010-10-25 | $8.99 | $13.32 | 235,200 | — | — |
| 2010-10-22 | $8.28 | $12.26 | 285,400 | — | — |
| 2010-10-21 | $8.60 | $12.74 | 495,200 | — | — |
| 2010-10-20 | $6.71 | $9.94 | 66,800 | — | — |
| 2010-10-19 | $6.46 | $9.57 | 34,500 | — | — |
| 2010-10-18 | $6.70 | $9.92 | 38,300 | — | — |
| 2010-10-15 | $6.69 | $9.91 | 65,700 | — | — |
| 2010-10-14 | $6.72 | $9.95 | 47,500 | — | — |
| 2010-10-13 | $6.71 | $9.94 | 60,800 | — | — |
| 2010-10-12 | $6.54 | $9.69 | 38,500 | — | — |
| 2010-10-11 | $6.81 | $10.09 | 23,800 | — | — |
| 2010-10-08 | $6.89 | $10.21 | 43,500 | — | — |
| 2010-10-07 | $6.69 | $9.91 | 45,100 | — | — |
| 2010-10-06 | $6.71 | $9.94 | 35,300 | — | — |
| 2010-10-05 | $6.69 | $9.91 | 57,600 | — | — |
| 2010-10-04 | $6.55 | $9.70 | 54,000 | — | — |
| 2010-10-01 | $6.57 | $9.73 | 48,600 | — | — |
| 2010-09-30 | $6.42 | $9.51 | 97,600 | — | — |
| 2010-09-29 | $6.35 | $9.41 | 36,700 | — | — |
| 2010-09-28 | $6.36 | $9.42 | 104,900 | — | — |
| 2010-09-27 | $6.07 | $8.99 | 69,500 | — | — |
| 2010-09-24 | $6.11 | $9.05 | 62,700 | — | — |
| 2010-09-23 | $5.75 | $8.52 | 37,800 | — | — |
| 2010-09-22 | $5.79 | $8.58 | 47,100 | — | — |
| 2010-09-21 | $6.00 | $8.89 | 223,700 | — | — |
| 2010-09-20 | $5.70 | $8.44 | 56,900 | — | — |
| 2010-09-17 | $5.46 | $8.09 | 134,400 | — | — |
| 2010-09-16 | $5.26 | $7.79 | 12,500 | — | — |
| 2010-09-15 | $5.41 | $8.01 | 40,900 | — | — |
| 2010-09-14 | $5.29 | $7.84 | 34,000 | — | — |
| 2010-09-13 | $5.40 | $8.00 | 47,900 | — | — |
| 2010-09-10 | $5.22 | $7.73 | 17,600 | — | — |
| 2010-09-09 | $5.20 | $7.70 | 43,700 | — | — |
| 2010-09-08 | $5.14 | $7.61 | 34,700 | — | — |
| 2010-09-07 | $5.05 | $7.48 | 46,800 | — | — |
| 2010-09-03 | $5.44 | $8.06 | 37,600 | — | — |
| 2010-09-02 | $5.31 | $7.87 | 39,600 | — | — |
| 2010-09-01 | $5.40 | $8.00 | 68,300 | — | — |
| 2010-08-31 | $5.15 | $7.63 | 58,000 | — | — |
| 2010-08-30 | $5.21 | $7.72 | 63,900 | — | — |
| 2010-08-27 | $5.32 | $7.88 | 76,800 | — | — |
| 2010-08-26 | $5.15 | $7.55 | 40,400 | — | — |
| 2010-08-25 | $5.18 | $7.60 | 49,700 | — | — |
| 2010-08-24 | $5.00 | $7.33 | 54,000 | — | — |
| 2010-08-23 | $4.85 | $7.11 | 84,100 | — | — |
| 2010-08-20 | $5.05 | $7.41 | 165,500 | — | — |
| 2010-08-19 | $5.21 | $7.64 | 330,200 | — | — |
| 2010-08-18 | $4.82 | $7.07 | 50,100 | — | — |
| 2010-08-17 | $4.84 | $7.10 | 51,900 | — | — |
| 2010-08-16 | $4.79 | $7.03 | 46,200 | — | — |
| 2010-08-13 | $4.86 | $7.13 | 48,000 | — | — |
| 2010-08-12 | $4.85 | $7.11 | 126,500 | — | — |
| 2010-08-11 | $4.77 | $7.00 | 175,800 | — | — |
| 2010-08-10 | $5.02 | $7.36 | 60,300 | — | — |
| 2010-08-09 | $5.11 | $7.50 | 157,200 | — | — |
| 2010-08-06 | $5.10 | $7.48 | 60,900 | — | — |
| 2010-08-05 | $5.20 | $7.63 | 33,000 | — | — |
| 2010-08-04 | $5.24 | $7.69 | 99,400 | — | — |
| 2010-08-03 | $5.39 | $7.91 | 85,600 | — | — |
| 2010-08-02 | $5.30 | $7.77 | 108,600 | — | — |
| 2010-07-30 | $5.26 | $7.72 | 268,800 | — | — |
| 2010-07-29 | $5.37 | $7.88 | 58,000 | — | — |
| 2010-07-28 | $5.62 | $8.24 | 42,900 | — | — |
| 2010-07-27 | $5.78 | $8.48 | 94,900 | — | — |
| 2010-07-26 | $5.96 | $8.74 | 105,800 | — | — |
| 2010-07-23 | $5.84 | $8.57 | 167,400 | — | — |
| 2010-07-22 | $5.46 | $8.01 | 41,000 | — | — |
| 2010-07-21 | $5.35 | $7.85 | 55,300 | — | — |
| 2010-07-20 | $5.25 | $7.70 | 49,600 | — | — |
| 2010-07-19 | $4.97 | $7.29 | 47,000 | — | — |
| 2010-07-16 | $5.07 | $7.44 | 108,000 | — | — |
| 2010-07-15 | $5.22 | $7.66 | 65,700 | — | — |
| 2010-07-14 | $5.29 | $7.76 | 49,500 | — | — |
| 2010-07-13 | $5.56 | $8.16 | 73,900 | — | — |
| 2010-07-12 | $5.18 | $7.60 | 31,300 | — | — |
| 2010-07-09 | $5.40 | $7.92 | 33,300 | — | — |
| 2010-07-08 | $5.31 | $7.79 | 71,000 | — | — |
| 2010-07-07 | $5.42 | $7.95 | 75,500 | — | — |
| 2010-07-06 | $5.09 | $7.47 | 104,600 | — | — |
| 2010-07-02 | $4.97 | $7.29 | 54,500 | — | — |
| 2010-07-01 | $4.84 | $7.10 | 74,600 | — | — |
| 2010-06-30 | $4.88 | $7.16 | 102,500 | — | — |
| 2010-06-29 | $5.04 | $7.39 | 123,700 | — | — |
| 2010-06-28 | $5.25 | $7.70 | 59,100 | — | — |
| 2010-06-25 | $5.25 | $7.70 | 725,800 | — | — |
| 2010-06-24 | $5.37 | $7.88 | 79,700 | — | — |
| 2010-06-23 | $5.60 | $8.21 | 52,500 | — | — |
| 2010-06-22 | $5.68 | $8.33 | 60,200 | — | — |
| 2010-06-21 | $5.52 | $8.10 | 62,200 | — | — |
| 2010-06-18 | $5.69 | $8.35 | 103,600 | — | — |
| 2010-06-17 | $5.84 | $8.57 | 73,800 | — | — |
| 2010-06-16 | $5.86 | $8.60 | 33,800 | — | — |
| 2010-06-15 | $5.89 | $8.64 | 72,800 | — | — |
| 2010-06-14 | $5.76 | $8.45 | 73,300 | — | — |
| 2010-06-11 | $5.84 | $8.57 | 68,600 | — | — |
| 2010-06-10 | $5.72 | $8.39 | 50,900 | — | — |
| 2010-06-09 | $5.47 | $8.02 | 40,300 | — | — |
| 2010-06-08 | $5.38 | $7.89 | 115,900 | — | — |
| 2010-06-07 | $5.50 | $8.07 | 105,100 | — | — |
| 2010-06-04 | $5.51 | $8.08 | 93,000 | — | — |
| 2010-06-03 | $5.89 | $8.64 | 25,800 | — | — |
| 2010-06-02 | $5.87 | $8.61 | 71,300 | — | — |
| 2010-06-01 | $5.58 | $8.18 | 126,800 | — | — |
| 2010-05-28 | $5.84 | $8.57 | 137,400 | — | — |
| 2010-05-27 | $6.02 | $8.83 | 108,700 | — | — |
| 2010-05-26 | $5.88 | $8.62 | 136,400 | — | — |
| 2010-05-25 | $5.94 | $8.71 | 100,800 | — | — |
| 2010-05-24 | $6.17 | $9.05 | 70,100 | — | — |
| 2010-05-21 | $6.30 | $9.24 | 92,100 | — | — |
| 2010-05-20 | $6.35 | $9.31 | 93,600 | — | — |
| 2010-05-19 | $6.92 | $10.15 | 98,300 | — | — |
| 2010-05-18 | $7.00 | $10.27 | 83,200 | — | — |
| 2010-05-17 | $7.11 | $10.43 | 73,400 | — | — |
| 2010-05-14 | $7.16 | $10.50 | 61,800 | — | — |
| 2010-05-13 | $7.24 | $10.62 | 57,900 | — | — |
| 2010-05-12 | $7.40 | $10.85 | 71,500 | — | — |
| 2010-05-11 | $6.94 | $10.18 | 68,900 | — | — |
| 2010-05-10 | $6.88 | $10.09 | 94,000 | — | — |
| 2010-05-07 | $6.58 | $9.65 | 124,700 | — | — |
| 2010-05-06 | $6.94 | $10.18 | 154,900 | — | — |
| 2010-05-05 | $7.09 | $10.40 | 96,400 | — | — |
| 2010-05-04 | $7.13 | $10.46 | 120,400 | — | — |
| 2010-05-03 | $7.18 | $10.53 | 64,500 | — | — |
| 2010-04-30 | $7.03 | $10.31 | 132,000 | — | — |
| 2010-04-29 | $7.23 | $10.53 | 90,400 | — | — |
| 2010-04-28 | $7.01 | $10.21 | 170,100 | — | — |
| 2010-04-27 | $7.09 | $10.33 | 138,700 | — | — |
| 2010-04-26 | $7.12 | $10.37 | 39,000 | — | — |
| 2010-04-23 | $7.01 | $10.21 | 71,600 | — | — |
| 2010-04-22 | $6.89 | $10.04 | 110,700 | — | — |
| 2010-04-21 | $6.84 | $9.96 | 28,100 | — | — |
| 2010-04-20 | $6.87 | $10.01 | 34,300 | — | — |
| 2010-04-19 | $6.71 | $9.77 | 32,300 | — | — |
| 2010-04-16 | $6.69 | $9.74 | 85,300 | — | — |
| 2010-04-15 | $6.81 | $9.92 | 61,700 | — | — |
| 2010-04-14 | $6.75 | $9.83 | 43,700 | — | — |
| 2010-04-13 | $6.57 | $9.57 | 80,000 | — | — |
| 2010-04-12 | $6.24 | $9.09 | 63,400 | — | — |
| 2010-04-09 | $6.57 | $9.57 | 62,600 | — | — |
| 2010-04-08 | $6.91 | $10.07 | 78,500 | — | — |
| 2010-04-07 | $7.11 | $10.36 | 56,000 | — | — |
| 2010-04-06 | $7.17 | $10.44 | 53,900 | — | — |
| 2010-04-05 | $7.22 | $10.52 | 76,800 | — | — |
| 2010-04-01 | $6.79 | $9.89 | 43,900 | — | — |
| 2010-03-31 | $6.82 | $9.93 | 70,100 | — | — |
| 2010-03-30 | $6.87 | $10.01 | 49,400 | — | — |
| 2010-03-29 | $6.95 | $10.12 | 43,400 | — | — |
| 2010-03-26 | $6.94 | $10.11 | 56,800 | — | — |
| 2010-03-25 | $6.88 | $10.02 | 48,800 | — | — |
| 2010-03-24 | $6.79 | $9.89 | 51,700 | — | — |
| 2010-03-23 | $6.85 | $9.98 | 52,700 | — | — |
| 2010-03-22 | $6.80 | $9.91 | 70,400 | — | — |
| 2010-03-19 | $7.01 | $10.21 | 124,800 | — | — |
| 2010-03-18 | $7.07 | $10.30 | 64,300 | — | — |
| 2010-03-17 | $7.03 | $10.24 | 59,500 | — | — |
| 2010-03-16 | $6.96 | $10.14 | 43,000 | — | — |
| 2010-03-15 | $6.82 | $9.93 | 68,500 | — | — |
| 2010-03-12 | $6.84 | $9.96 | 71,700 | — | — |
| 2010-03-11 | $6.75 | $9.83 | 254,900 | — | — |
| 2010-03-10 | $6.53 | $9.51 | 523,900 | — | — |
| 2010-03-09 | $6.60 | $9.61 | 58,900 | — | — |
| 2010-03-08 | $6.46 | $9.41 | 42,800 | — | — |
| 2010-03-05 | $6.28 | $9.15 | 59,300 | — | — |
| 2010-03-04 | $6.06 | $8.83 | 67,200 | — | — |
| 2010-03-03 | $6.02 | $8.77 | 209,500 | — | — |
| 2010-03-02 | $6.21 | $9.05 | 59,900 | — | — |
| 2010-03-01 | $6.20 | $9.03 | 114,200 | — | — |
| 2010-02-26 | $6.15 | $8.96 | 105,500 | — | — |
| 2010-02-25 | $6.43 | $9.37 | 115,100 | — | — |
| 2010-02-24 | $6.70 | $9.76 | 66,700 | — | — |
| 2010-02-23 | $6.59 | $9.60 | 57,400 | — | — |
| 2010-02-22 | $6.66 | $9.70 | 71,500 | — | — |
| 2010-02-19 | $6.50 | $9.47 | 50,400 | — | — |
| 2010-02-18 | $6.53 | $9.51 | 45,600 | — | — |
| 2010-02-17 | $6.52 | $9.50 | 67,100 | — | — |
| 2010-02-16 | $6.32 | $9.21 | 65,200 | — | — |
| 2010-02-12 | $6.00 | $8.74 | 116,300 | — | — |
| 2010-02-11 | $6.24 | $9.09 | 324,000 | — | — |
| 2010-02-10 | $5.77 | $8.40 | 103,100 | — | — |
| 2010-02-09 | $5.85 | $8.52 | 141,900 | — | — |
| 2010-02-08 | $5.60 | $8.16 | 94,500 | — | — |
| 2010-02-05 | $5.77 | $8.40 | 82,200 | — | — |
| 2010-02-04 | $5.66 | $8.24 | 87,300 | — | — |
| 2010-02-03 | $5.83 | $8.49 | 92,700 | — | — |
| 2010-02-02 | $5.80 | $8.45 | 77,300 | — | — |
| 2010-02-01 | $5.85 | $8.52 | 114,700 | — | — |
| 2010-01-29 | $5.96 | $8.68 | 164,800 | — | — |
| 2010-01-28 | $5.82 | $8.40 | 63,400 | — | — |
| 2010-01-27 | $5.98 | $8.64 | 112,000 | — | — |
| 2010-01-26 | $6.03 | $8.71 | 180,400 | — | — |
| 2010-01-25 | $6.24 | $9.01 | 120,300 | — | — |
| 2010-01-22 | $6.75 | $9.75 | 144,600 | — | — |
| 2010-01-21 | $7.07 | $10.21 | 211,500 | — | — |
| 2010-01-20 | $8.00 | $11.55 | 96,500 | — | — |
| 2010-01-19 | $7.93 | $11.45 | 136,300 | — | — |
| 2010-01-15 | $7.77 | $11.22 | 100,500 | — | — |
| 2010-01-14 | $8.01 | $11.57 | 61,000 | — | — |
| 2010-01-13 | $7.77 | $11.22 | 63,500 | — | — |
| 2010-01-12 | $8.01 | $11.57 | 75,700 | — | — |
| 2010-01-11 | $8.14 | $11.76 | 65,000 | — | — |
| 2010-01-08 | $8.25 | $11.91 | 15,600 | — | — |
| 2010-01-07 | $8.09 | $11.68 | 50,000 | — | — |
| 2010-01-06 | $8.11 | $11.71 | 54,200 | — | — |
| 2010-01-05 | $8.19 | $11.83 | 65,600 | — | — |
| 2010-01-04 | $8.15 | $11.77 | 65,700 | — | — |