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
- 1988-09-19 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 | $6.18 | $29.50 | 79,800 | — | — |
| 2010-12-30 | $6.10 | $29.12 | 57,700 | — | — |
| 2010-12-29 | $6.04 | $28.83 | 50,800 | — | — |
| 2010-12-28 | $6.05 | $28.88 | 83,800 | — | — |
| 2010-12-27 | $6.00 | $28.64 | 78,300 | — | — |
| 2010-12-23 | $6.02 | $28.74 | 69,900 | — | — |
| 2010-12-22 | $6.00 | $28.64 | 52,600 | — | — |
| 2010-12-21 | $5.96 | $28.45 | 92,400 | — | — |
| 2010-12-20 | $5.98 | $28.55 | 110,600 | — | — |
| 2010-12-17 | $6.18 | $29.50 | 83,700 | — | — |
| 2010-12-16 | $6.20 | $29.60 | 71,900 | — | — |
| 2010-12-15 | $6.03 | $28.79 | 119,300 | — | — |
| 2010-12-14 | $5.94 | $28.19 | 164,800 | — | — |
| 2010-12-13 | $5.98 | $28.38 | 109,800 | — | — |
| 2010-12-10 | $6.04 | $28.66 | 75,000 | — | — |
| 2010-12-09 | $6.11 | $29.00 | 120,600 | — | — |
| 2010-12-08 | $6.15 | $29.18 | 51,100 | — | — |
| 2010-12-07 | $6.15 | $29.18 | 164,400 | — | — |
| 2010-12-06 | $6.28 | $29.80 | 37,300 | — | — |
| 2010-12-03 | $6.28 | $29.80 | 38,800 | — | — |
| 2010-12-02 | $6.27 | $29.75 | 61,200 | — | — |
| 2010-12-01 | $6.37 | $30.23 | 47,900 | — | — |
| 2010-11-30 | $6.42 | $30.47 | 19,600 | — | — |
| 2010-11-29 | $6.51 | $30.89 | 15,500 | — | — |
| 2010-11-26 | $6.49 | $30.80 | 19,800 | — | — |
| 2010-11-24 | $6.48 | $30.75 | 76,900 | — | — |
| 2010-11-23 | $6.55 | $31.08 | 38,000 | — | — |
| 2010-11-22 | $6.49 | $30.80 | 90,900 | — | — |
| 2010-11-19 | $6.42 | $30.47 | 66,200 | — | — |
| 2010-11-18 | $6.28 | $29.80 | 51,200 | — | — |
| 2010-11-17 | $6.38 | $30.28 | 91,700 | — | — |
| 2010-11-16 | $6.30 | $29.73 | 133,500 | — | — |
| 2010-11-15 | $6.25 | $29.49 | 139,400 | — | — |
| 2010-11-12 | $6.38 | $30.11 | 73,900 | — | — |
| 2010-11-11 | $6.42 | $30.30 | 157,300 | — | — |
| 2010-11-10 | $6.45 | $30.44 | 148,500 | — | — |
| 2010-11-09 | $6.59 | $31.10 | 126,500 | — | — |
| 2010-11-08 | $6.74 | $31.81 | 34,400 | — | — |
| 2010-11-05 | $6.77 | $31.95 | 17,300 | — | — |
| 2010-11-04 | $6.77 | $31.95 | 32,100 | — | — |
| 2010-11-03 | $6.82 | $32.18 | 40,800 | — | — |
| 2010-11-02 | $6.76 | $31.90 | 59,600 | — | — |
| 2010-11-01 | $6.78 | $32.00 | 10,200 | — | — |
| 2010-10-29 | $6.78 | $32.00 | 17,400 | — | — |
| 2010-10-28 | $6.73 | $31.76 | 14,200 | — | — |
| 2010-10-27 | $6.75 | $31.85 | 29,900 | — | — |
| 2010-10-26 | $6.78 | $32.00 | 38,800 | — | — |
| 2010-10-25 | $6.76 | $31.90 | 48,300 | — | — |
| 2010-10-22 | $6.74 | $31.81 | 22,200 | — | — |
| 2010-10-21 | $6.75 | $31.85 | 15,700 | — | — |
| 2010-10-20 | $6.76 | $31.90 | 26,600 | — | — |
| 2010-10-19 | $6.78 | $31.83 | 29,700 | — | — |
| 2010-10-18 | $6.80 | $31.92 | 31,900 | — | — |
| 2010-10-15 | $6.82 | $32.02 | 26,700 | — | — |
| 2010-10-14 | $6.86 | $32.21 | 27,000 | — | — |
| 2010-10-13 | $6.89 | $32.35 | 38,900 | — | — |
| 2010-10-12 | $6.92 | $32.49 | 40,200 | — | — |
| 2010-10-11 | $6.93 | $32.53 | 18,700 | — | — |
| 2010-10-08 | $6.91 | $32.44 | 6,300 | — | — |
| 2010-10-07 | $6.91 | $32.44 | 13,100 | — | — |
| 2010-10-06 | $6.87 | $32.25 | 17,800 | — | — |
| 2010-10-05 | $6.90 | $32.39 | 65,100 | — | — |
| 2010-10-04 | $6.91 | $32.44 | 5,000 | — | — |
| 2010-10-01 | $6.95 | $32.63 | 12,200 | — | — |
| 2010-09-30 | $6.89 | $32.35 | 54,400 | — | — |
| 2010-09-29 | $6.95 | $32.63 | 32,500 | — | — |
| 2010-09-28 | $6.91 | $32.44 | 14,600 | — | — |
| 2010-09-27 | $6.95 | $32.63 | 37,300 | — | — |
| 2010-09-24 | $6.92 | $32.49 | 23,200 | — | — |
| 2010-09-23 | $6.90 | $32.39 | 5,900 | — | — |
| 2010-09-22 | $6.90 | $32.39 | 33,300 | — | — |
| 2010-09-21 | $6.86 | $32.21 | 41,400 | — | — |
| 2010-09-20 | $6.86 | $32.21 | 46,100 | — | — |
| 2010-09-17 | $6.86 | $32.21 | 41,800 | — | — |
| 2010-09-16 | $6.80 | $31.92 | 32,900 | — | — |
| 2010-09-15 | $6.86 | $32.21 | 44,600 | — | — |
| 2010-09-14 | $7.02 | $32.79 | 16,100 | — | — |
| 2010-09-13 | $7.04 | $32.89 | 12,700 | — | — |
| 2010-09-10 | $6.96 | $32.51 | 34,800 | — | — |
| 2010-09-09 | $6.95 | $32.47 | 57,700 | — | — |
| 2010-09-08 | $6.94 | $32.42 | 28,500 | — | — |
| 2010-09-07 | $7.01 | $32.75 | 31,400 | — | — |
| 2010-09-03 | $6.95 | $32.47 | 32,500 | — | — |
| 2010-09-02 | $7.04 | $32.89 | 43,700 | — | — |
| 2010-09-01 | $7.07 | $33.03 | 20,100 | — | — |
| 2010-08-31 | $7.09 | $33.12 | 34,300 | — | — |
| 2010-08-30 | $7.03 | $32.84 | 17,000 | — | — |
| 2010-08-27 | $7.02 | $32.79 | 29,000 | — | — |
| 2010-08-26 | $6.94 | $32.42 | 33,600 | — | — |
| 2010-08-25 | $6.91 | $32.28 | 52,000 | — | — |
| 2010-08-24 | $6.85 | $32.00 | 13,200 | — | — |
| 2010-08-23 | $6.85 | $32.00 | 45,900 | — | — |
| 2010-08-20 | $6.83 | $31.91 | 21,100 | — | — |
| 2010-08-19 | $6.82 | $31.86 | 42,300 | — | — |
| 2010-08-18 | $6.86 | $32.05 | 47,400 | — | — |
| 2010-08-17 | $6.98 | $32.44 | 48,600 | — | — |
| 2010-08-16 | $6.92 | $32.16 | 54,100 | — | — |
| 2010-08-13 | $6.83 | $31.75 | 33,500 | — | — |
| 2010-08-12 | $6.84 | $31.79 | 20,100 | — | — |
| 2010-08-11 | $6.76 | $31.42 | 11,300 | — | — |
| 2010-08-10 | $6.76 | $31.42 | 25,900 | — | — |
| 2010-08-09 | $6.78 | $31.51 | 30,100 | — | — |
| 2010-08-06 | $6.79 | $31.56 | 34,200 | — | — |
| 2010-08-05 | $6.83 | $31.75 | 52,800 | — | — |
| 2010-08-04 | $6.80 | $31.61 | 24,500 | — | — |
| 2010-08-03 | $6.72 | $31.23 | 42,300 | — | — |
| 2010-08-02 | $6.75 | $31.37 | 21,200 | — | — |
| 2010-07-30 | $6.75 | $31.37 | 19,000 | — | — |
| 2010-07-29 | $6.74 | $31.33 | 12,800 | — | — |
| 2010-07-28 | $6.68 | $31.05 | 20,900 | — | — |
| 2010-07-27 | $6.70 | $31.14 | 30,900 | — | — |
| 2010-07-26 | $6.74 | $31.33 | 29,100 | — | — |
| 2010-07-23 | $6.72 | $31.23 | 4,900 | — | — |
| 2010-07-22 | $6.69 | $31.09 | 32,100 | — | — |
| 2010-07-21 | $6.75 | $31.37 | 37,900 | — | — |
| 2010-07-20 | $6.70 | $30.98 | 21,000 | — | — |
| 2010-07-19 | $6.67 | $30.84 | 55,900 | — | — |
| 2010-07-16 | $6.59 | $30.47 | 9,700 | — | — |
| 2010-07-15 | $6.55 | $30.29 | 13,700 | — | — |
| 2010-07-14 | $6.55 | $30.29 | 9,400 | — | — |
| 2010-07-13 | $6.55 | $30.29 | 31,800 | — | — |
| 2010-07-12 | $6.57 | $30.38 | 27,400 | — | — |
| 2010-07-09 | $6.58 | $30.42 | 27,500 | — | — |
| 2010-07-08 | $6.56 | $30.33 | 27,600 | — | — |
| 2010-07-07 | $6.53 | $30.19 | 13,000 | — | — |
| 2010-07-06 | $6.53 | $30.19 | 11,700 | — | — |
| 2010-07-02 | $6.50 | $30.05 | 20,400 | — | — |
| 2010-07-01 | $6.52 | $30.15 | 66,600 | — | — |
| 2010-06-30 | $6.50 | $30.05 | 31,600 | — | — |
| 2010-06-29 | $6.53 | $30.19 | 20,000 | — | — |
| 2010-06-28 | $6.52 | $30.15 | 46,900 | — | — |
| 2010-06-25 | $6.46 | $29.87 | 15,300 | — | — |
| 2010-06-24 | $6.42 | $29.68 | 25,900 | — | — |
| 2010-06-23 | $6.42 | $29.68 | 24,200 | — | — |
| 2010-06-22 | $6.44 | $29.78 | 36,600 | — | — |
| 2010-06-21 | $6.45 | $29.82 | 22,800 | — | — |
| 2010-06-18 | $6.46 | $29.87 | 33,900 | — | — |
| 2010-06-17 | $6.48 | $29.96 | 63,800 | — | — |
| 2010-06-16 | $6.44 | $29.78 | 24,000 | — | — |
| 2010-06-15 | $6.46 | $29.71 | 52,500 | — | — |
| 2010-06-14 | $6.46 | $29.71 | 22,600 | — | — |
| 2010-06-11 | $6.47 | $29.75 | 15,400 | — | — |
| 2010-06-10 | $6.47 | $29.75 | 13,000 | — | — |
| 2010-06-09 | $6.47 | $29.75 | 18,900 | — | — |
| 2010-06-08 | $6.46 | $29.71 | 28,000 | — | — |
| 2010-06-07 | $6.49 | $29.85 | 15,600 | — | — |
| 2010-06-04 | $6.47 | $29.75 | 18,000 | — | — |
| 2010-06-03 | $6.50 | $29.89 | 12,300 | — | — |
| 2010-06-02 | $6.52 | $29.98 | 18,700 | — | — |
| 2010-06-01 | $6.46 | $29.71 | 21,700 | — | — |
| 2010-05-28 | $6.51 | $29.94 | 41,400 | — | — |
| 2010-05-27 | $6.46 | $29.71 | 31,200 | — | — |
| 2010-05-26 | $6.31 | $29.02 | 44,900 | — | — |
| 2010-05-25 | $6.30 | $28.97 | 27,700 | — | — |
| 2010-05-24 | $6.34 | $29.16 | 19,100 | — | — |
| 2010-05-21 | $6.29 | $28.93 | 40,200 | — | — |
| 2010-05-20 | $6.29 | $28.93 | 61,900 | — | — |
| 2010-05-19 | $6.37 | $29.29 | 30,400 | — | — |
| 2010-05-18 | $6.41 | $29.32 | 26,400 | — | — |
| 2010-05-17 | $6.41 | $29.32 | 20,000 | — | — |
| 2010-05-14 | $6.42 | $29.36 | 104,900 | — | — |
| 2010-05-13 | $6.53 | $29.87 | 33,300 | — | — |
| 2010-05-12 | $6.44 | $29.45 | 53,000 | — | — |
| 2010-05-11 | $6.43 | $29.41 | 15,100 | — | — |
| 2010-05-10 | $6.40 | $29.27 | 65,700 | — | — |
| 2010-05-07 | $6.44 | $29.45 | 73,200 | — | — |
| 2010-05-06 | $6.41 | $29.32 | 35,500 | — | — |
| 2010-05-05 | $6.52 | $29.82 | 33,000 | — | — |
| 2010-05-04 | $6.54 | $29.91 | 14,800 | — | — |
| 2010-05-03 | $6.55 | $29.96 | 14,400 | — | — |
| 2010-04-30 | $6.52 | $29.82 | 12,400 | — | — |
| 2010-04-29 | $6.53 | $29.87 | 43,500 | — | — |
| 2010-04-28 | $6.58 | $30.09 | 10,800 | — | — |
| 2010-04-27 | $6.53 | $29.87 | 12,700 | — | — |
| 2010-04-26 | $6.57 | $30.05 | 11,300 | — | — |
| 2010-04-23 | $6.59 | $30.14 | 11,100 | — | — |
| 2010-04-22 | $6.56 | $30.00 | 20,600 | — | — |
| 2010-04-21 | $6.46 | $29.54 | 40,100 | — | — |
| 2010-04-20 | $6.46 | $29.38 | 21,600 | — | — |
| 2010-04-19 | $6.45 | $29.34 | 55,000 | — | — |
| 2010-04-16 | $6.51 | $29.61 | 20,400 | — | — |
| 2010-04-15 | $6.57 | $29.89 | 26,800 | — | — |
| 2010-04-14 | $6.51 | $29.61 | 13,300 | — | — |
| 2010-04-13 | $6.49 | $29.52 | 33,300 | — | — |
| 2010-04-12 | $6.48 | $29.48 | 17,900 | — | — |
| 2010-04-09 | $6.39 | $29.07 | 32,100 | — | — |
| 2010-04-08 | $6.45 | $29.34 | 7,700 | — | — |
| 2010-04-07 | $6.42 | $29.20 | 9,800 | — | — |
| 2010-04-06 | $6.42 | $29.20 | 30,400 | — | — |
| 2010-04-05 | $6.43 | $29.25 | 31,500 | — | — |
| 2010-04-01 | $6.43 | $29.25 | 20,700 | — | — |
| 2010-03-31 | $6.40 | $29.11 | 39,500 | — | — |
| 2010-03-30 | $6.37 | $28.98 | 28,400 | — | — |
| 2010-03-29 | $6.37 | $28.98 | 23,200 | — | — |
| 2010-03-26 | $6.34 | $28.84 | 25,600 | — | — |
| 2010-03-25 | $6.37 | $28.98 | 20,600 | — | — |
| 2010-03-24 | $6.36 | $28.93 | 20,300 | — | — |
| 2010-03-23 | $6.35 | $28.88 | 23,100 | — | — |
| 2010-03-22 | $6.34 | $28.84 | 56,200 | — | — |
| 2010-03-19 | $6.34 | $28.84 | 4,800 | — | — |
| 2010-03-18 | $6.32 | $28.75 | 47,400 | — | — |
| 2010-03-17 | $6.32 | $28.75 | 119,800 | — | — |
| 2010-03-16 | $6.30 | $28.50 | 112,500 | — | — |
| 2010-03-15 | $6.31 | $28.54 | 74,200 | — | — |
| 2010-03-12 | $6.31 | $28.54 | 40,700 | — | — |
| 2010-03-11 | $6.36 | $28.77 | 29,900 | — | — |
| 2010-03-10 | $6.37 | $28.81 | 37,200 | — | — |
| 2010-03-09 | $6.34 | $28.68 | 33,700 | — | — |
| 2010-03-08 | $6.32 | $28.59 | 18,700 | — | — |
| 2010-03-05 | $6.31 | $28.54 | 14,500 | — | — |
| 2010-03-04 | $6.31 | $28.54 | 26,400 | — | — |
| 2010-03-03 | $6.29 | $28.45 | 40,800 | — | — |
| 2010-03-02 | $6.26 | $28.32 | 36,400 | — | — |
| 2010-03-01 | $6.28 | $28.41 | 71,100 | — | — |
| 2010-02-26 | $6.25 | $28.27 | 18,400 | — | — |
| 2010-02-25 | $6.26 | $28.32 | 34,100 | — | — |
| 2010-02-24 | $6.27 | $28.36 | 43,800 | — | — |
| 2010-02-23 | $6.29 | $28.45 | 37,000 | — | — |
| 2010-02-22 | $6.28 | $28.41 | 36,200 | — | — |
| 2010-02-19 | $6.29 | $28.45 | 44,700 | — | — |
| 2010-02-18 | $6.32 | $28.59 | 44,900 | — | — |
| 2010-02-17 | $6.35 | $28.72 | 44,500 | — | — |
| 2010-02-16 | $6.33 | $28.48 | 40,500 | — | — |
| 2010-02-12 | $6.32 | $28.43 | 65,400 | — | — |
| 2010-02-11 | $6.30 | $28.34 | 27,600 | — | — |
| 2010-02-10 | $6.30 | $28.34 | 39,200 | — | — |
| 2010-02-09 | $6.28 | $28.25 | 25,300 | — | — |
| 2010-02-08 | $6.30 | $28.34 | 17,500 | — | — |
| 2010-02-05 | $6.32 | $28.43 | 30,500 | — | — |
| 2010-02-04 | $6.29 | $28.30 | 6,800 | — | — |
| 2010-02-03 | $6.32 | $28.43 | 28,700 | — | — |
| 2010-02-02 | $6.31 | $28.39 | 27,200 | — | — |
| 2010-02-01 | $6.33 | $28.48 | 11,900 | — | — |
| 2010-01-29 | $6.27 | $28.21 | 73,400 | — | — |
| 2010-01-28 | $6.29 | $28.30 | 34,200 | — | — |
| 2010-01-27 | $6.25 | $28.12 | 29,800 | — | — |
| 2010-01-26 | $6.25 | $28.12 | 34,200 | — | — |
| 2010-01-25 | $6.25 | $28.12 | 32,000 | — | — |
| 2010-01-22 | $6.24 | $28.07 | 13,500 | — | — |
| 2010-01-21 | $6.24 | $28.07 | 29,000 | — | — |
| 2010-01-20 | $6.27 | $28.21 | 14,500 | — | — |
| 2010-01-19 | $6.33 | $28.32 | 40,500 | — | — |
| 2010-01-15 | $6.29 | $28.14 | 20,900 | — | — |
| 2010-01-14 | $6.30 | $28.18 | 19,000 | — | — |
| 2010-01-13 | $6.30 | $28.18 | 11,900 | — | — |
| 2010-01-12 | $6.34 | $28.36 | 45,200 | — | — |
| 2010-01-11 | $6.28 | $28.09 | 18,000 | — | — |
| 2010-01-08 | $6.25 | $27.96 | 43,200 | — | — |
| 2010-01-07 | $6.25 | $27.96 | 27,600 | — | — |
| 2010-01-06 | $6.23 | $27.87 | 19,000 | — | — |
| 2010-01-05 | $6.21 | $27.78 | 16,000 | — | — |
| 2010-01-04 | $6.20 | $27.74 | 24,700 | — | — |