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
- 1994-03-23 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 | $13.04 | $13.04 | 39,800 | — | — |
| 2010-12-30 | $12.75 | $12.75 | 41,000 | — | — |
| 2010-12-29 | $12.56 | $12.56 | 12,400 | — | — |
| 2010-12-28 | $12.40 | $12.40 | 13,600 | — | — |
| 2010-12-27 | $12.31 | $12.31 | 23,200 | — | — |
| 2010-12-23 | $12.19 | $12.19 | 38,000 | — | — |
| 2010-12-22 | $12.32 | $12.32 | 20,100 | — | — |
| 2010-12-21 | $12.35 | $12.35 | 34,000 | — | — |
| 2010-12-20 | $12.37 | $12.37 | 34,300 | — | — |
| 2010-12-17 | $12.24 | $12.24 | 55,500 | — | — |
| 2010-12-16 | $12.32 | $12.32 | 48,100 | — | — |
| 2010-12-15 | $12.47 | $12.47 | 42,400 | — | — |
| 2010-12-14 | $12.34 | $12.34 | 35,500 | — | — |
| 2010-12-13 | $12.67 | $12.67 | 36,900 | — | — |
| 2010-12-10 | $12.67 | $12.67 | 26,200 | — | — |
| 2010-12-09 | $12.69 | $12.69 | 48,600 | — | — |
| 2010-12-08 | $12.78 | $12.78 | 82,600 | — | — |
| 2010-12-07 | $12.70 | $12.70 | 108,900 | — | — |
| 2010-12-06 | $12.34 | $12.34 | 109,900 | — | — |
| 2010-12-03 | $11.80 | $11.80 | 62,500 | — | — |
| 2010-12-02 | $11.68 | $11.68 | 94,300 | — | — |
| 2010-12-01 | $12.05 | $12.05 | 80,400 | — | — |
| 2010-11-30 | $12.17 | $12.17 | 42,700 | — | — |
| 2010-11-29 | $12.12 | $12.12 | 97,600 | — | — |
| 2010-11-26 | $12.64 | $12.64 | 24,800 | — | — |
| 2010-11-24 | $12.67 | $12.67 | 44,200 | — | — |
| 2010-11-23 | $12.57 | $12.57 | 56,800 | — | — |
| 2010-11-22 | $12.58 | $12.58 | 46,200 | — | — |
| 2010-11-19 | $12.61 | $12.61 | 47,700 | — | — |
| 2010-11-18 | $12.57 | $12.57 | 46,600 | — | — |
| 2010-11-17 | $12.61 | $12.61 | 57,800 | — | — |
| 2010-11-16 | $12.53 | $12.53 | 198,700 | — | — |
| 2010-11-15 | $12.88 | $12.88 | 127,900 | — | — |
| 2010-11-12 | $11.94 | $11.94 | 50,700 | — | — |
| 2010-11-11 | $11.95 | $11.95 | 68,300 | — | — |
| 2010-11-10 | $11.64 | $11.64 | 50,300 | — | — |
| 2010-11-09 | $11.59 | $11.59 | 60,500 | — | — |
| 2010-11-08 | $11.26 | $11.26 | 85,700 | — | — |
| 2010-11-05 | $11.27 | $11.27 | 121,200 | — | — |
| 2010-11-04 | $11.12 | $11.12 | 68,000 | — | — |
| 2010-11-03 | $11.05 | $11.05 | 83,100 | — | — |
| 2010-11-02 | $10.81 | $10.81 | 70,600 | — | — |
| 2010-11-01 | $10.30 | $10.30 | 50,800 | — | — |
| 2010-10-29 | $10.11 | $10.11 | 40,700 | — | — |
| 2010-10-28 | $9.84 | $9.84 | 44,000 | — | — |
| 2010-10-27 | $9.85 | $9.85 | 38,500 | — | — |
| 2010-10-26 | $9.72 | $9.72 | 35,000 | — | — |
| 2010-10-25 | $9.56 | $9.56 | 42,500 | — | — |
| 2010-10-22 | $9.68 | $9.68 | 41,300 | — | — |
| 2010-10-21 | $9.50 | $9.50 | 45,900 | — | — |
| 2010-10-20 | $9.39 | $9.39 | 49,500 | — | — |
| 2010-10-19 | $9.11 | $9.11 | 29,200 | — | — |
| 2010-10-18 | $9.15 | $9.15 | 89,800 | — | — |
| 2010-10-15 | $9.17 | $9.17 | 18,400 | — | — |
| 2010-10-14 | $9.20 | $9.20 | 14,500 | — | — |
| 2010-10-13 | $9.22 | $9.22 | 20,000 | — | — |
| 2010-10-12 | $9.35 | $9.35 | 70,100 | — | — |
| 2010-10-11 | $9.20 | $9.20 | 14,300 | — | — |
| 2010-10-08 | $9.13 | $9.13 | 54,800 | — | — |
| 2010-10-07 | $9.11 | $9.11 | 37,400 | — | — |
| 2010-10-06 | $9.25 | $9.25 | 64,400 | — | — |
| 2010-10-05 | $9.33 | $9.33 | 73,200 | — | — |
| 2010-10-04 | $9.50 | $9.50 | 114,000 | — | — |
| 2010-10-01 | $9.19 | $9.19 | 40,400 | — | — |
| 2010-09-30 | $8.68 | $8.68 | 24,900 | — | — |
| 2010-09-29 | $8.66 | $8.66 | 99,600 | — | — |
| 2010-09-28 | $8.67 | $8.67 | 60,300 | — | — |
| 2010-09-27 | $8.59 | $8.59 | 113,900 | — | — |
| 2010-09-24 | $8.25 | $8.25 | 25,700 | — | — |
| 2010-09-23 | $8.08 | $8.08 | 16,900 | — | — |
| 2010-09-22 | $7.96 | $7.96 | 17,800 | — | — |
| 2010-09-21 | $8.02 | $8.02 | 32,600 | — | — |
| 2010-09-20 | $8.20 | $8.20 | 101,200 | — | — |
| 2010-09-17 | $8.24 | $8.24 | 25,300 | — | — |
| 2010-09-16 | $8.00 | $8.00 | 13,900 | — | — |
| 2010-09-15 | $8.02 | $8.02 | 28,300 | — | — |
| 2010-09-14 | $7.98 | $7.98 | 37,800 | — | — |
| 2010-09-13 | $8.00 | $8.00 | 26,300 | — | — |
| 2010-09-10 | $8.08 | $8.08 | 16,100 | — | — |
| 2010-09-09 | $8.16 | $8.16 | 79,200 | — | — |
| 2010-09-08 | $7.91 | $7.91 | 55,500 | — | — |
| 2010-09-07 | $7.91 | $7.91 | 130,300 | — | — |
| 2010-09-03 | $7.15 | $7.15 | 12,700 | — | — |
| 2010-09-02 | $7.00 | $7.00 | 24,500 | — | — |
| 2010-09-01 | $6.98 | $6.98 | 18,100 | — | — |
| 2010-08-31 | $7.02 | $7.02 | 22,800 | — | — |
| 2010-08-30 | $7.09 | $7.09 | 41,200 | — | — |
| 2010-08-27 | $6.86 | $6.86 | 34,400 | — | — |
| 2010-08-26 | $6.55 | $6.55 | 29,900 | — | — |
| 2010-08-25 | $6.52 | $6.52 | 13,400 | — | — |
| 2010-08-24 | $6.60 | $6.60 | 35,500 | — | — |
| 2010-08-23 | $6.72 | $6.72 | 137,700 | — | — |
| 2010-08-20 | $6.94 | $6.94 | 10,500 | — | — |
| 2010-08-19 | $7.08 | $7.08 | 67,300 | — | — |
| 2010-08-18 | $7.39 | $7.39 | 60,100 | — | — |
| 2010-08-17 | $7.08 | $7.08 | 32,300 | — | — |
| 2010-08-16 | $7.35 | $7.35 | 85,300 | — | — |
| 2010-08-13 | $7.00 | $7.00 | 38,700 | — | — |
| 2010-08-12 | $6.50 | $6.50 | 55,300 | — | — |
| 2010-08-11 | $6.52 | $6.52 | 35,900 | — | — |
| 2010-08-10 | $6.90 | $6.90 | 47,900 | — | — |
| 2010-08-09 | $6.89 | $6.89 | 177,500 | — | — |
| 2010-08-06 | $6.65 | $6.65 | 33,700 | — | — |
| 2010-08-05 | $6.70 | $6.70 | 26,100 | — | — |
| 2010-08-04 | $6.60 | $6.60 | 23,800 | — | — |
| 2010-08-03 | $6.45 | $6.45 | 36,200 | — | — |
| 2010-08-02 | $6.68 | $6.68 | 41,300 | — | — |
| 2010-07-30 | $6.68 | $6.68 | 10,200 | — | — |
| 2010-07-29 | $6.75 | $6.75 | 62,400 | — | — |
| 2010-07-28 | $6.79 | $6.79 | 16,500 | — | — |
| 2010-07-27 | $6.81 | $6.81 | 54,100 | — | — |
| 2010-07-26 | $6.67 | $6.67 | 51,400 | — | — |
| 2010-07-23 | $6.37 | $6.37 | 12,100 | — | — |
| 2010-07-22 | $6.44 | $6.44 | 33,900 | — | — |
| 2010-07-21 | $6.35 | $6.35 | 49,100 | — | — |
| 2010-07-20 | $6.52 | $6.52 | 33,500 | — | — |
| 2010-07-19 | $6.53 | $6.53 | 39,600 | — | — |
| 2010-07-16 | $6.53 | $6.53 | 33,500 | — | — |
| 2010-07-15 | $6.48 | $6.48 | 6,700 | — | — |
| 2010-07-14 | $6.38 | $6.38 | 16,100 | — | — |
| 2010-07-13 | $6.38 | $6.38 | 69,000 | — | — |
| 2010-07-12 | $6.24 | $6.24 | 95,500 | — | — |
| 2010-07-09 | $6.20 | $6.20 | 59,900 | — | — |
| 2010-07-08 | $6.25 | $6.25 | 41,500 | — | — |
| 2010-07-07 | $6.15 | $6.15 | 40,500 | — | — |
| 2010-07-06 | $6.15 | $6.15 | 120,400 | — | — |
| 2010-07-02 | $6.06 | $6.06 | 51,800 | — | — |
| 2010-07-01 | $6.19 | $6.19 | 67,000 | — | — |
| 2010-06-30 | $6.38 | $6.38 | 76,300 | — | — |
| 2010-06-29 | $6.60 | $6.60 | 40,800 | — | — |
| 2010-06-28 | $6.77 | $6.77 | 40,900 | — | — |
| 2010-06-25 | $6.76 | $6.76 | 20,000 | — | — |
| 2010-06-24 | $6.95 | $6.95 | 35,900 | — | — |
| 2010-06-23 | $7.13 | $7.13 | 56,600 | — | — |
| 2010-06-22 | $7.15 | $7.15 | 88,400 | — | — |
| 2010-06-21 | $7.20 | $7.20 | 136,000 | — | — |
| 2010-06-18 | $6.97 | $6.97 | 80,500 | — | — |
| 2010-06-17 | $6.83 | $6.83 | 37,700 | — | — |
| 2010-06-16 | $6.81 | $6.81 | 39,900 | — | — |
| 2010-06-15 | $6.80 | $6.80 | 104,300 | — | — |
| 2010-06-14 | $6.85 | $6.85 | 134,200 | — | — |
| 2010-06-11 | $6.28 | $6.28 | 52,400 | — | — |
| 2010-06-10 | $6.17 | $6.17 | 4,900 | — | — |
| 2010-06-09 | $6.00 | $6.00 | 10,000 | — | — |
| 2010-06-08 | $5.87 | $5.87 | 26,000 | — | — |
| 2010-06-07 | $5.94 | $5.94 | 32,000 | — | — |
| 2010-06-04 | $6.25 | $6.25 | 14,700 | — | — |
| 2010-06-03 | $6.34 | $6.34 | 16,400 | — | — |
| 2010-06-02 | $6.37 | $6.37 | 24,000 | — | — |
| 2010-06-01 | $6.24 | $6.24 | 6,300 | — | — |
| 2010-05-28 | $5.89 | $5.89 | 17,300 | — | — |
| 2010-05-27 | $6.07 | $6.07 | 11,100 | — | — |
| 2010-05-26 | $5.90 | $5.90 | 53,000 | — | — |
| 2010-05-25 | $5.95 | $5.95 | 8,600 | — | — |
| 2010-05-24 | $6.01 | $6.01 | 29,000 | — | — |
| 2010-05-21 | $6.00 | $6.00 | 48,000 | — | — |
| 2010-05-20 | $6.10 | $6.10 | 25,900 | — | — |
| 2010-05-19 | $6.17 | $6.17 | 44,600 | — | — |
| 2010-05-18 | $6.26 | $6.26 | 21,800 | — | — |
| 2010-05-17 | $6.28 | $6.28 | 49,000 | — | — |
| 2010-05-14 | $6.29 | $6.29 | 23,600 | — | — |
| 2010-05-13 | $6.26 | $6.26 | 12,900 | — | — |
| 2010-05-12 | $6.40 | $6.40 | 5,900 | — | — |
| 2010-05-11 | $6.38 | $6.38 | 21,800 | — | — |
| 2010-05-10 | $6.30 | $6.30 | 72,100 | — | — |
| 2010-05-07 | $6.37 | $6.37 | 37,600 | — | — |
| 2010-05-06 | $6.78 | $6.78 | 37,500 | — | — |
| 2010-05-05 | $6.79 | $6.79 | 28,400 | — | — |
| 2010-05-04 | $6.92 | $6.92 | 86,100 | — | — |
| 2010-05-03 | $6.98 | $6.98 | 134,300 | — | — |
| 2010-04-30 | $6.21 | $6.21 | 35,300 | — | — |
| 2010-04-29 | $6.42 | $6.42 | 36,300 | — | — |
| 2010-04-28 | $6.27 | $6.27 | 41,600 | — | — |
| 2010-04-27 | $6.30 | $6.30 | 23,900 | — | — |
| 2010-04-26 | $6.37 | $6.37 | 19,000 | — | — |
| 2010-04-23 | $6.35 | $6.35 | 6,800 | — | — |
| 2010-04-22 | $6.47 | $6.47 | 22,300 | — | — |
| 2010-04-21 | $6.30 | $6.30 | 40,300 | — | — |
| 2010-04-20 | $6.40 | $6.40 | 48,400 | — | — |
| 2010-04-19 | $6.50 | $6.50 | 35,200 | — | — |
| 2010-04-16 | $6.43 | $6.43 | 8,400 | — | — |
| 2010-04-15 | $6.48 | $6.48 | 11,100 | — | — |
| 2010-04-14 | $6.45 | $6.45 | 40,000 | — | — |
| 2010-04-13 | $6.45 | $6.45 | 16,100 | — | — |
| 2010-04-12 | $6.49 | $6.49 | 22,000 | — | — |
| 2010-04-09 | $6.62 | $6.62 | 29,500 | — | — |
| 2010-04-08 | $6.63 | $6.63 | 30,900 | — | — |
| 2010-04-07 | $6.60 | $6.60 | 49,600 | — | — |
| 2010-04-06 | $6.60 | $6.60 | 22,700 | — | — |
| 2010-04-05 | $6.50 | $6.50 | 47,100 | — | — |
| 2010-04-01 | $6.47 | $6.47 | 8,300 | — | — |
| 2010-03-31 | $6.50 | $6.50 | 102,800 | — | — |
| 2010-03-30 | $6.41 | $6.41 | 42,800 | — | — |
| 2010-03-29 | $6.43 | $6.43 | 26,600 | — | — |
| 2010-03-26 | $6.56 | $6.56 | 22,900 | — | — |
| 2010-03-25 | $6.47 | $6.47 | 18,200 | — | — |
| 2010-03-24 | $6.50 | $6.50 | 68,800 | — | — |
| 2010-03-23 | $6.50 | $6.50 | 102,300 | — | — |
| 2010-03-22 | $6.33 | $6.33 | 88,500 | — | — |
| 2010-03-19 | $6.30 | $6.30 | 29,100 | — | — |
| 2010-03-18 | $6.11 | $6.11 | 45,500 | — | — |
| 2010-03-17 | $6.08 | $6.08 | 36,000 | — | — |
| 2010-03-16 | $6.05 | $6.05 | 135,900 | — | — |
| 2010-03-15 | $5.99 | $5.99 | 18,500 | — | — |
| 2010-03-12 | $5.99 | $5.99 | 28,900 | — | — |
| 2010-03-11 | $5.95 | $5.95 | 18,200 | — | — |
| 2010-03-10 | $6.08 | $6.08 | 41,400 | — | — |
| 2010-03-09 | $6.05 | $6.05 | 39,200 | — | — |
| 2010-03-08 | $6.07 | $6.07 | 65,600 | — | — |
| 2010-03-05 | $6.19 | $6.19 | 85,100 | — | — |
| 2010-03-04 | $5.97 | $5.97 | 83,200 | — | — |
| 2010-03-03 | $5.53 | $5.53 | 230,800 | — | — |
| 2010-03-02 | $5.34 | $5.34 | 95,400 | — | — |
| 2010-03-01 | $5.43 | $5.43 | 65,000 | — | — |
| 2010-02-26 | $5.30 | $5.30 | 15,800 | — | — |
| 2010-02-25 | $5.15 | $5.15 | 13,700 | — | — |
| 2010-02-24 | $5.22 | $5.22 | 10,800 | — | — |
| 2010-02-23 | $5.18 | $5.18 | 18,300 | — | — |
| 2010-02-22 | $5.24 | $5.24 | 40,800 | — | — |
| 2010-02-19 | $5.30 | $5.30 | 6,600 | — | — |
| 2010-02-18 | $5.21 | $5.21 | 57,800 | — | — |
| 2010-02-17 | $5.35 | $5.35 | 212,100 | — | — |
| 2010-02-16 | $5.59 | $5.59 | 30,900 | — | — |
| 2010-02-12 | $5.45 | $5.45 | 50,100 | — | — |
| 2010-02-11 | $5.57 | $5.57 | 120,000 | — | — |
| 2010-02-10 | $5.76 | $5.76 | 19,200 | — | — |
| 2010-02-09 | $5.79 | $5.79 | 12,700 | — | — |
| 2010-02-08 | $5.78 | $5.78 | 52,600 | — | — |
| 2010-02-05 | $5.84 | $5.84 | 16,900 | — | — |
| 2010-02-04 | $5.76 | $5.76 | 11,300 | — | — |
| 2010-02-03 | $5.83 | $5.83 | 6,300 | — | — |
| 2010-02-02 | $5.84 | $5.84 | 8,100 | — | — |
| 2010-02-01 | $5.76 | $5.76 | 3,900 | — | — |
| 2010-01-29 | $5.71 | $5.71 | 38,500 | — | — |
| 2010-01-28 | $5.82 | $5.82 | 32,500 | — | — |
| 2010-01-27 | $5.77 | $5.77 | 23,700 | — | — |
| 2010-01-26 | $5.72 | $5.72 | 22,400 | — | — |
| 2010-01-25 | $5.69 | $5.69 | 18,900 | — | — |
| 2010-01-22 | $5.67 | $5.67 | 43,300 | — | — |
| 2010-01-21 | $5.55 | $5.55 | 9,600 | — | — |
| 2010-01-20 | $5.62 | $5.62 | 20,900 | — | — |
| 2010-01-19 | $5.60 | $5.60 | 26,900 | — | — |
| 2010-01-15 | $5.56 | $5.56 | 59,100 | — | — |
| 2010-01-14 | $5.48 | $5.48 | 36,400 | — | — |
| 2010-01-13 | $5.20 | $5.20 | 60,300 | — | — |
| 2010-01-12 | $5.20 | $5.20 | 91,500 | — | — |
| 2010-01-11 | $5.18 | $5.18 | 66,800 | — | — |
| 2010-01-08 | $5.07 | $5.07 | 60,500 | — | — |
| 2010-01-07 | $5.07 | $5.07 | 38,500 | — | — |
| 2010-01-06 | $4.96 | $4.96 | 13,500 | — | — |
| 2010-01-05 | $5.03 | $5.03 | 39,100 | — | — |
| 2010-01-04 | $5.02 | $5.02 | 10,600 | — | — |