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
- 1998-05-21 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 | $8.13 | 103,000 | — | — |
| 2010-12-30 | $8.28 | $8.28 | 152,700 | — | — |
| 2010-12-29 | $8.22 | $8.22 | 94,600 | — | — |
| 2010-12-28 | $8.44 | $8.44 | 47,400 | — | — |
| 2010-12-27 | $8.53 | $8.53 | 39,200 | — | — |
| 2010-12-23 | $8.53 | $8.53 | 34,300 | — | — |
| 2010-12-22 | $8.64 | $8.64 | 50,100 | — | — |
| 2010-12-21 | $8.59 | $8.59 | 72,100 | — | — |
| 2010-12-20 | $8.59 | $8.59 | 122,900 | — | — |
| 2010-12-17 | $8.73 | $8.73 | 292,000 | — | — |
| 2010-12-16 | $9.00 | $9.00 | 136,200 | — | — |
| 2010-12-15 | $8.61 | $8.61 | 98,700 | — | — |
| 2010-12-14 | $8.50 | $8.50 | 80,600 | — | — |
| 2010-12-13 | $8.44 | $8.44 | 95,900 | — | — |
| 2010-12-10 | $8.47 | $8.47 | 102,000 | — | — |
| 2010-12-09 | $8.58 | $8.58 | 90,000 | — | — |
| 2010-12-08 | $8.59 | $8.59 | 69,300 | — | — |
| 2010-12-07 | $8.63 | $8.63 | 97,700 | — | — |
| 2010-12-06 | $8.51 | $8.51 | 87,900 | — | — |
| 2010-12-03 | $8.68 | $8.68 | 82,900 | — | — |
| 2010-12-02 | $8.44 | $8.44 | 69,200 | — | — |
| 2010-12-01 | $8.48 | $8.48 | 153,800 | — | — |
| 2010-11-30 | $8.64 | $8.64 | 145,800 | — | — |
| 2010-11-29 | $8.77 | $8.77 | 148,700 | — | — |
| 2010-11-26 | $8.74 | $8.74 | 40,300 | — | — |
| 2010-11-24 | $8.80 | $8.80 | 73,500 | — | — |
| 2010-11-23 | $8.64 | $8.64 | 112,200 | — | — |
| 2010-11-22 | $8.70 | $8.70 | 92,800 | — | — |
| 2010-11-19 | $8.81 | $8.81 | 82,000 | — | — |
| 2010-11-18 | $8.70 | $8.70 | 213,500 | — | — |
| 2010-11-17 | $8.36 | $8.36 | 107,600 | — | — |
| 2010-11-16 | $8.34 | $8.34 | 113,600 | — | — |
| 2010-11-15 | $8.52 | $8.52 | 91,500 | — | — |
| 2010-11-12 | $8.58 | $8.58 | 103,500 | — | — |
| 2010-11-11 | $8.53 | $8.53 | 154,300 | — | — |
| 2010-11-10 | $8.92 | $8.92 | 198,800 | — | — |
| 2010-11-09 | $8.64 | $8.64 | 297,700 | — | — |
| 2010-11-08 | $8.86 | $8.86 | 591,600 | — | — |
| 2010-11-05 | $8.17 | $8.17 | 282,300 | — | — |
| 2010-11-04 | $7.94 | $7.94 | 347,200 | — | — |
| 2010-11-03 | $7.83 | $7.83 | 357,200 | — | — |
| 2010-11-02 | $7.80 | $7.80 | 403,300 | — | — |
| 2010-11-01 | $7.80 | $7.80 | 240,400 | — | — |
| 2010-10-29 | $7.99 | $7.99 | 163,900 | — | — |
| 2010-10-28 | $8.00 | $8.00 | 428,500 | — | — |
| 2010-10-27 | $7.80 | $7.80 | 362,300 | — | — |
| 2010-10-26 | $7.71 | $7.71 | 687,500 | — | — |
| 2010-10-25 | $6.93 | $6.93 | 77,600 | — | — |
| 2010-10-22 | $6.91 | $6.91 | 102,900 | — | — |
| 2010-10-21 | $6.80 | $6.80 | 221,000 | — | — |
| 2010-10-20 | $6.90 | $6.90 | 122,900 | — | — |
| 2010-10-19 | $6.73 | $6.73 | 125,500 | — | — |
| 2010-10-18 | $7.08 | $7.08 | 85,000 | — | — |
| 2010-10-15 | $7.10 | $7.10 | 129,800 | — | — |
| 2010-10-14 | $6.92 | $6.92 | 176,200 | — | — |
| 2010-10-13 | $6.75 | $6.75 | 159,600 | — | — |
| 2010-10-12 | $6.38 | $6.38 | 76,400 | — | — |
| 2010-10-11 | $6.27 | $6.27 | 43,300 | — | — |
| 2010-10-08 | $6.43 | $6.43 | 85,800 | — | — |
| 2010-10-07 | $6.20 | $6.20 | 83,100 | — | — |
| 2010-10-06 | $6.27 | $6.27 | 78,000 | — | — |
| 2010-10-05 | $6.46 | $6.46 | 80,200 | — | — |
| 2010-10-04 | $6.24 | $6.24 | 57,700 | — | — |
| 2010-10-01 | $6.48 | $6.48 | 53,400 | — | — |
| 2010-09-30 | $6.50 | $6.50 | 115,500 | — | — |
| 2010-09-29 | $6.46 | $6.46 | 64,000 | — | — |
| 2010-09-28 | $6.46 | $6.46 | 75,500 | — | — |
| 2010-09-27 | $6.33 | $6.33 | 44,400 | — | — |
| 2010-09-24 | $6.45 | $6.45 | 114,400 | — | — |
| 2010-09-23 | $6.12 | $6.12 | 90,200 | — | — |
| 2010-09-22 | $6.21 | $6.21 | 69,000 | — | — |
| 2010-09-21 | $6.44 | $6.44 | 65,100 | — | — |
| 2010-09-20 | $6.58 | $6.58 | 101,000 | — | — |
| 2010-09-17 | $6.53 | $6.53 | 161,900 | — | — |
| 2010-09-16 | $6.37 | $6.37 | 83,500 | — | — |
| 2010-09-15 | $6.62 | $6.62 | 97,600 | — | — |
| 2010-09-14 | $6.60 | $6.60 | 215,700 | — | — |
| 2010-09-13 | $6.41 | $6.41 | 224,000 | — | — |
| 2010-09-10 | $5.97 | $5.97 | 101,700 | — | — |
| 2010-09-09 | $6.16 | $6.16 | 42,500 | — | — |
| 2010-09-08 | $6.19 | $6.19 | 44,400 | — | — |
| 2010-09-07 | $6.14 | $6.14 | 60,800 | — | — |
| 2010-09-03 | $6.17 | $6.17 | 94,700 | — | — |
| 2010-09-02 | $6.11 | $6.11 | 66,400 | — | — |
| 2010-09-01 | $6.16 | $6.16 | 74,200 | — | — |
| 2010-08-31 | $5.98 | $5.98 | 63,100 | — | — |
| 2010-08-30 | $6.01 | $6.01 | 66,900 | — | — |
| 2010-08-27 | $6.29 | $6.29 | 238,600 | — | — |
| 2010-08-26 | $6.10 | $6.10 | 91,200 | — | — |
| 2010-08-25 | $6.06 | $6.06 | 120,000 | — | — |
| 2010-08-24 | $6.03 | $6.03 | 105,600 | — | — |
| 2010-08-23 | $6.03 | $6.03 | 87,600 | — | — |
| 2010-08-20 | $6.07 | $6.07 | 119,300 | — | — |
| 2010-08-19 | $6.26 | $6.26 | 191,600 | — | — |
| 2010-08-18 | $6.12 | $6.12 | 75,700 | — | — |
| 2010-08-17 | $6.16 | $6.16 | 100,500 | — | — |
| 2010-08-16 | $5.87 | $5.87 | 64,300 | — | — |
| 2010-08-13 | $5.79 | $5.79 | 90,200 | — | — |
| 2010-08-12 | $5.92 | $5.92 | 74,400 | — | — |
| 2010-08-11 | $6.01 | $6.01 | 126,100 | — | — |
| 2010-08-10 | $6.11 | $6.11 | 71,200 | — | — |
| 2010-08-09 | $6.36 | $6.36 | 47,300 | — | — |
| 2010-08-06 | $6.32 | $6.32 | 101,800 | — | — |
| 2010-08-05 | $6.26 | $6.26 | 78,700 | — | — |
| 2010-08-04 | $6.37 | $6.37 | 62,400 | — | — |
| 2010-08-03 | $6.28 | $6.28 | 37,000 | — | — |
| 2010-08-02 | $6.41 | $6.41 | 63,900 | — | — |
| 2010-07-30 | $6.37 | $6.37 | 94,100 | — | — |
| 2010-07-29 | $6.26 | $6.26 | 73,000 | — | — |
| 2010-07-28 | $6.43 | $6.43 | 97,100 | — | — |
| 2010-07-27 | $6.73 | $6.73 | 222,500 | — | — |
| 2010-07-26 | $6.40 | $6.40 | 102,500 | — | — |
| 2010-07-23 | $6.48 | $6.48 | 97,000 | — | — |
| 2010-07-22 | $6.42 | $6.42 | 122,200 | — | — |
| 2010-07-21 | $5.98 | $5.98 | 117,600 | — | — |
| 2010-07-20 | $6.26 | $6.26 | 55,000 | — | — |
| 2010-07-19 | $6.17 | $6.17 | 33,600 | — | — |
| 2010-07-16 | $6.15 | $6.15 | 101,200 | — | — |
| 2010-07-15 | $6.23 | $6.23 | 82,900 | — | — |
| 2010-07-14 | $6.34 | $6.34 | 56,800 | — | — |
| 2010-07-13 | $6.50 | $6.50 | 125,800 | — | — |
| 2010-07-12 | $6.16 | $6.16 | 61,800 | — | — |
| 2010-07-09 | $6.32 | $6.32 | 45,200 | — | — |
| 2010-07-08 | $6.35 | $6.35 | 51,700 | — | — |
| 2010-07-07 | $6.32 | $6.32 | 67,100 | — | — |
| 2010-07-06 | $6.14 | $6.14 | 88,200 | — | — |
| 2010-07-02 | $6.09 | $6.09 | 128,100 | — | — |
| 2010-07-01 | $6.13 | $6.13 | 89,300 | — | — |
| 2010-06-30 | $6.17 | $6.17 | 77,800 | — | — |
| 2010-06-29 | $6.16 | $6.16 | 145,300 | — | — |
| 2010-06-28 | $6.26 | $6.26 | 48,900 | — | — |
| 2010-06-25 | $6.18 | $6.18 | 424,000 | — | — |
| 2010-06-24 | $6.23 | $6.23 | 73,000 | — | — |
| 2010-06-23 | $6.10 | $6.10 | 54,900 | — | — |
| 2010-06-22 | $6.07 | $6.07 | 62,200 | — | — |
| 2010-06-21 | $6.17 | $6.17 | 42,600 | — | — |
| 2010-06-18 | $6.27 | $6.27 | 123,300 | — | — |
| 2010-06-17 | $6.35 | $6.35 | 39,100 | — | — |
| 2010-06-16 | $6.38 | $6.38 | 102,100 | — | — |
| 2010-06-15 | $6.36 | $6.36 | 91,000 | — | — |
| 2010-06-14 | $6.36 | $6.36 | 76,400 | — | — |
| 2010-06-11 | $6.25 | $6.25 | 64,800 | — | — |
| 2010-06-10 | $6.04 | $6.04 | 83,100 | — | — |
| 2010-06-09 | $5.86 | $5.86 | 127,900 | — | — |
| 2010-06-08 | $5.83 | $5.83 | 119,600 | — | — |
| 2010-06-07 | $5.94 | $5.94 | 159,700 | — | — |
| 2010-06-04 | $6.02 | $6.02 | 173,700 | — | — |
| 2010-06-03 | $6.47 | $6.47 | 117,900 | — | — |
| 2010-06-02 | $6.50 | $6.50 | 76,400 | — | — |
| 2010-06-01 | $6.15 | $6.15 | 97,800 | — | — |
| 2010-05-28 | $6.37 | $6.37 | 54,700 | — | — |
| 2010-05-27 | $6.46 | $6.46 | 76,600 | — | — |
| 2010-05-26 | $6.36 | $6.36 | 144,200 | — | — |
| 2010-05-25 | $6.25 | $6.25 | 118,000 | — | — |
| 2010-05-24 | $6.39 | $6.39 | 83,200 | — | — |
| 2010-05-21 | $6.52 | $6.52 | 163,000 | — | — |
| 2010-05-20 | $6.24 | $6.24 | 172,100 | — | — |
| 2010-05-19 | $6.64 | $6.64 | 64,500 | — | — |
| 2010-05-18 | $6.79 | $6.79 | 60,900 | — | — |
| 2010-05-17 | $6.86 | $6.86 | 142,900 | — | — |
| 2010-05-14 | $6.91 | $6.91 | 135,300 | — | — |
| 2010-05-13 | $6.85 | $6.85 | 89,800 | — | — |
| 2010-05-12 | $6.93 | $6.93 | 181,800 | — | — |
| 2010-05-11 | $6.61 | $6.61 | 69,800 | — | — |
| 2010-05-10 | $6.73 | $6.73 | 171,800 | — | — |
| 2010-05-07 | $6.25 | $6.25 | 246,900 | — | — |
| 2010-05-06 | $6.46 | $6.46 | 293,600 | — | — |
| 2010-05-05 | $6.58 | $6.58 | 376,000 | — | — |
| 2010-05-04 | $6.74 | $6.74 | 259,700 | — | — |
| 2010-05-03 | $6.60 | $6.60 | 400,300 | — | — |
| 2010-04-30 | $6.48 | $6.48 | 231,600 | — | — |
| 2010-04-29 | $6.77 | $6.77 | 416,100 | — | — |
| 2010-04-28 | $6.96 | $6.96 | 203,300 | — | — |
| 2010-04-27 | $7.03 | $7.03 | 696,100 | — | — |
| 2010-04-26 | $8.15 | $8.15 | 125,900 | — | — |
| 2010-04-23 | $8.03 | $8.03 | 94,700 | — | — |
| 2010-04-22 | $7.98 | $7.98 | 73,400 | — | — |
| 2010-04-21 | $7.91 | $7.91 | 103,600 | — | — |
| 2010-04-20 | $8.01 | $8.01 | 115,100 | — | — |
| 2010-04-19 | $8.16 | $8.16 | 90,400 | — | — |
| 2010-04-16 | $8.23 | $8.23 | 157,200 | — | — |
| 2010-04-15 | $8.22 | $8.22 | 80,700 | — | — |
| 2010-04-14 | $8.22 | $8.22 | 118,700 | — | — |
| 2010-04-13 | $7.91 | $7.91 | 100,500 | — | — |
| 2010-04-12 | $7.80 | $7.80 | 193,900 | — | — |
| 2010-04-09 | $7.87 | $7.87 | 145,300 | — | — |
| 2010-04-08 | $7.92 | $7.92 | 139,600 | — | — |
| 2010-04-07 | $8.05 | $8.05 | 100,700 | — | — |
| 2010-04-06 | $8.07 | $8.07 | 70,700 | — | — |
| 2010-04-05 | $8.19 | $8.19 | 169,100 | — | — |
| 2010-04-01 | $8.09 | $8.09 | 117,300 | — | — |
| 2010-03-31 | $8.25 | $8.25 | 237,500 | — | — |
| 2010-03-30 | $8.21 | $8.21 | 106,500 | — | — |
| 2010-03-29 | $8.13 | $8.13 | 296,500 | — | — |
| 2010-03-26 | $8.63 | $8.63 | 191,700 | — | — |
| 2010-03-25 | $8.85 | $8.85 | 246,500 | — | — |
| 2010-03-24 | $8.75 | $8.75 | 225,300 | — | — |
| 2010-03-23 | $8.75 | $8.75 | 179,600 | — | — |
| 2010-03-22 | $8.66 | $8.66 | 128,500 | — | — |
| 2010-03-19 | $8.65 | $8.65 | 250,300 | — | — |
| 2010-03-18 | $8.62 | $8.62 | 146,500 | — | — |
| 2010-03-17 | $8.65 | $8.65 | 128,600 | — | — |
| 2010-03-16 | $8.65 | $8.65 | 117,000 | — | — |
| 2010-03-15 | $8.61 | $8.61 | 83,200 | — | — |
| 2010-03-12 | $8.69 | $8.69 | 269,800 | — | — |
| 2010-03-11 | $8.89 | $8.89 | 403,300 | — | — |
| 2010-03-10 | $8.42 | $8.42 | 439,300 | — | — |
| 2010-03-09 | $7.92 | $7.92 | 131,400 | — | — |
| 2010-03-08 | $7.79 | $7.79 | 89,600 | — | — |
| 2010-03-05 | $7.77 | $7.77 | 170,900 | — | — |
| 2010-03-04 | $7.56 | $7.56 | 195,200 | — | — |
| 2010-03-03 | $7.69 | $7.69 | 107,700 | — | — |
| 2010-03-02 | $7.79 | $7.79 | 185,500 | — | — |
| 2010-03-01 | $7.84 | $7.84 | 199,800 | — | — |
| 2010-02-26 | $7.92 | $7.92 | 200,400 | — | — |
| 2010-02-25 | $7.79 | $7.79 | 153,700 | — | — |
| 2010-02-24 | $7.67 | $7.67 | 140,700 | — | — |
| 2010-02-23 | $7.52 | $7.52 | 364,000 | — | — |
| 2010-02-22 | $7.83 | $7.83 | 263,500 | — | — |
| 2010-02-19 | $7.96 | $7.96 | 562,200 | — | — |
| 2010-02-18 | $8.00 | $8.00 | 974,400 | — | — |
| 2010-02-17 | $8.73 | $8.73 | 382,700 | — | — |
| 2010-02-16 | $8.29 | $8.29 | 224,500 | — | — |
| 2010-02-12 | $8.40 | $8.40 | 334,200 | — | — |
| 2010-02-11 | $8.46 | $8.46 | 177,700 | — | — |
| 2010-02-10 | $8.31 | $8.31 | 125,000 | — | — |
| 2010-02-09 | $8.45 | $8.45 | 382,700 | — | — |
| 2010-02-08 | $8.31 | $8.31 | 285,100 | — | — |
| 2010-02-05 | $8.19 | $8.19 | 143,500 | — | — |
| 2010-02-04 | $8.01 | $8.01 | 185,600 | — | — |
| 2010-02-03 | $8.08 | $8.08 | 103,300 | — | — |
| 2010-02-02 | $8.00 | $8.00 | 141,700 | — | — |
| 2010-02-01 | $7.97 | $7.97 | 165,900 | — | — |
| 2010-01-29 | $7.95 | $7.95 | 160,100 | — | — |
| 2010-01-28 | $8.02 | $8.02 | 123,400 | — | — |
| 2010-01-27 | $8.21 | $8.21 | 127,600 | — | — |
| 2010-01-26 | $7.98 | $7.98 | 156,800 | — | — |
| 2010-01-25 | $8.02 | $8.02 | 192,900 | — | — |
| 2010-01-22 | $8.01 | $8.01 | 232,800 | — | — |
| 2010-01-21 | $8.09 | $8.09 | 316,700 | — | — |
| 2010-01-20 | $7.82 | $7.82 | 260,500 | — | — |
| 2010-01-19 | $7.63 | $7.63 | 189,200 | — | — |
| 2010-01-15 | $7.34 | $7.34 | 146,800 | — | — |
| 2010-01-14 | $7.52 | $7.52 | 166,000 | — | — |
| 2010-01-13 | $7.45 | $7.45 | 210,900 | — | — |
| 2010-01-12 | $7.23 | $7.23 | 305,000 | — | — |
| 2010-01-11 | $7.08 | $7.08 | 374,100 | — | — |
| 2010-01-08 | $6.50 | $6.50 | 105,800 | — | — |
| 2010-01-07 | $6.36 | $6.36 | 162,300 | — | — |
| 2010-01-06 | $6.33 | $6.33 | 106,200 | — | — |
| 2010-01-05 | $6.37 | $6.37 | 151,600 | — | — |
| 2010-01-04 | $6.57 | $6.57 | 93,100 | — | — |