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
- 1987-12-30 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 | $7.09 | $7.97 | 256,400 | — | — |
| 2010-12-30 | $7.05 | $7.93 | 605,100 | — | — |
| 2010-12-29 | $7.08 | $7.96 | 133,000 | — | — |
| 2010-12-28 | $6.96 | $7.83 | 94,200 | — | — |
| 2010-12-27 | $7.05 | $7.93 | 101,800 | — | — |
| 2010-12-23 | $7.12 | $8.01 | 109,400 | — | — |
| 2010-12-22 | $7.18 | $8.08 | 131,700 | — | — |
| 2010-12-21 | $7.08 | $7.96 | 253,500 | — | — |
| 2010-12-20 | $7.03 | $7.91 | 216,200 | — | — |
| 2010-12-17 | $6.94 | $7.81 | 445,600 | — | — |
| 2010-12-16 | $7.03 | $7.91 | 235,400 | — | — |
| 2010-12-15 | $6.95 | $7.82 | 349,900 | — | — |
| 2010-12-14 | $7.24 | $8.14 | 397,100 | — | — |
| 2010-12-13 | $7.05 | $7.93 | 807,900 | — | — |
| 2010-12-10 | $7.59 | $8.54 | 1,404,300 | — | — |
| 2010-12-09 | $7.20 | $8.10 | 893,600 | — | — |
| 2010-12-08 | $6.52 | $7.33 | 358,200 | — | — |
| 2010-12-07 | $6.58 | $7.40 | 281,100 | — | — |
| 2010-12-06 | $6.63 | $7.46 | 283,600 | — | — |
| 2010-12-03 | $6.74 | $7.58 | 173,800 | — | — |
| 2010-12-02 | $6.76 | $7.60 | 330,900 | — | — |
| 2010-12-01 | $6.83 | $7.68 | 430,700 | — | — |
| 2010-11-30 | $6.64 | $7.47 | 565,600 | — | — |
| 2010-11-29 | $6.70 | $7.54 | 229,700 | — | — |
| 2010-11-26 | $6.67 | $7.50 | 111,100 | — | — |
| 2010-11-24 | $6.58 | $7.40 | 182,100 | — | — |
| 2010-11-23 | $6.44 | $7.24 | 382,900 | — | — |
| 2010-11-22 | $6.72 | $7.56 | 221,600 | — | — |
| 2010-11-19 | $6.57 | $7.39 | 216,500 | — | — |
| 2010-11-18 | $6.50 | $7.31 | 221,200 | — | — |
| 2010-11-17 | $6.50 | $7.31 | 170,700 | — | — |
| 2010-11-16 | $6.49 | $7.30 | 418,800 | — | — |
| 2010-11-15 | $6.54 | $7.36 | 404,000 | — | — |
| 2010-11-12 | $6.43 | $7.23 | 242,400 | — | — |
| 2010-11-11 | $6.53 | $7.34 | 195,400 | — | — |
| 2010-11-10 | $6.69 | $7.52 | 382,700 | — | — |
| 2010-11-09 | $6.38 | $7.18 | 532,100 | — | — |
| 2010-11-08 | $6.58 | $7.40 | 291,000 | — | — |
| 2010-11-05 | $6.64 | $7.47 | 263,900 | — | — |
| 2010-11-04 | $6.78 | $7.63 | 734,600 | — | — |
| 2010-11-03 | $6.62 | $7.45 | 663,600 | — | — |
| 2010-11-02 | $6.71 | $7.55 | 1,338,500 | — | — |
| 2010-11-01 | $6.49 | $7.30 | 1,015,300 | — | — |
| 2010-10-29 | $6.10 | $6.86 | 1,472,300 | — | — |
| 2010-10-28 | $5.71 | $6.42 | 285,100 | — | — |
| 2010-10-27 | $5.87 | $6.60 | 188,300 | — | — |
| 2010-10-26 | $5.94 | $6.68 | 243,900 | — | — |
| 2010-10-25 | $5.96 | $6.70 | 165,800 | — | — |
| 2010-10-22 | $5.93 | $6.67 | 127,600 | — | — |
| 2010-10-21 | $5.87 | $6.60 | 212,100 | — | — |
| 2010-10-20 | $5.88 | $6.61 | 272,100 | — | — |
| 2010-10-19 | $5.96 | $6.70 | 465,700 | — | — |
| 2010-10-18 | $6.02 | $6.77 | 293,700 | — | — |
| 2010-10-15 | $5.91 | $6.65 | 619,600 | — | — |
| 2010-10-14 | $5.63 | $6.33 | 433,700 | — | — |
| 2010-10-13 | $5.60 | $6.30 | 449,000 | — | — |
| 2010-10-12 | $5.58 | $6.28 | 688,300 | — | — |
| 2010-10-11 | $5.68 | $6.39 | 611,800 | — | — |
| 2010-10-08 | $5.83 | $6.56 | 1,608,500 | — | — |
| 2010-10-07 | $6.30 | $7.09 | 322,300 | — | — |
| 2010-10-06 | $6.27 | $7.05 | 380,500 | — | — |
| 2010-10-05 | $6.21 | $6.98 | 813,200 | — | — |
| 2010-10-04 | $5.92 | $6.66 | 675,400 | — | — |
| 2010-10-01 | $5.65 | $6.35 | 337,400 | — | — |
| 2010-09-30 | $5.62 | $6.32 | 643,100 | — | — |
| 2010-09-29 | $5.55 | $6.24 | 261,200 | — | — |
| 2010-09-28 | $5.66 | $6.37 | 407,000 | — | — |
| 2010-09-27 | $5.70 | $6.41 | 439,700 | — | — |
| 2010-09-24 | $5.76 | $6.48 | 350,100 | — | — |
| 2010-09-23 | $5.84 | $6.57 | 82,000 | — | — |
| 2010-09-22 | $5.97 | $6.71 | 531,800 | — | — |
| 2010-09-21 | $6.15 | $6.92 | 140,400 | — | — |
| 2010-09-20 | $6.29 | $7.07 | 248,300 | — | — |
| 2010-09-17 | $6.05 | $6.80 | 335,700 | — | — |
| 2010-09-16 | $6.22 | $7.00 | 99,300 | — | — |
| 2010-09-15 | $6.31 | $7.10 | 105,400 | — | — |
| 2010-09-14 | $6.21 | $6.98 | 170,600 | — | — |
| 2010-09-13 | $6.36 | $7.15 | 234,400 | — | — |
| 2010-09-10 | $6.31 | $7.10 | 177,600 | — | — |
| 2010-09-09 | $6.34 | $7.13 | 417,600 | — | — |
| 2010-09-08 | $6.25 | $7.03 | 189,800 | — | — |
| 2010-09-07 | $6.40 | $7.20 | 311,800 | — | — |
| 2010-09-03 | $6.70 | $7.54 | 271,400 | — | — |
| 2010-09-02 | $6.70 | $7.54 | 179,100 | — | — |
| 2010-09-01 | $6.64 | $7.47 | 337,000 | — | — |
| 2010-08-31 | $6.26 | $7.04 | 250,100 | — | — |
| 2010-08-30 | $6.10 | $6.86 | 306,500 | — | — |
| 2010-08-27 | $6.42 | $7.22 | 164,300 | — | — |
| 2010-08-26 | $6.15 | $6.92 | 240,700 | — | — |
| 2010-08-25 | $6.21 | $6.98 | 348,000 | — | — |
| 2010-08-24 | $6.22 | $7.00 | 353,400 | — | — |
| 2010-08-23 | $6.55 | $7.37 | 450,300 | — | — |
| 2010-08-20 | $6.51 | $7.32 | 314,600 | — | — |
| 2010-08-19 | $6.51 | $7.32 | 905,400 | — | — |
| 2010-08-18 | $6.40 | $7.20 | 266,000 | — | — |
| 2010-08-17 | $6.48 | $7.29 | 463,200 | — | — |
| 2010-08-16 | $6.35 | $7.14 | 351,300 | — | — |
| 2010-08-13 | $6.12 | $6.88 | 523,400 | — | — |
| 2010-08-12 | $5.95 | $6.69 | 729,500 | — | — |
| 2010-08-11 | $5.98 | $6.73 | 772,600 | — | — |
| 2010-08-10 | $6.27 | $7.05 | 251,400 | — | — |
| 2010-08-09 | $6.45 | $7.25 | 128,400 | — | — |
| 2010-08-06 | $6.47 | $7.28 | 278,900 | — | — |
| 2010-08-05 | $6.41 | $7.21 | 340,000 | — | — |
| 2010-08-04 | $6.74 | $7.58 | 299,600 | — | — |
| 2010-08-03 | $6.80 | $7.65 | 195,200 | — | — |
| 2010-08-02 | $6.97 | $7.84 | 492,700 | — | — |
| 2010-07-30 | $6.85 | $7.70 | 1,193,600 | — | — |
| 2010-07-29 | $6.96 | $7.83 | 426,600 | — | — |
| 2010-07-28 | $7.06 | $7.94 | 774,500 | — | — |
| 2010-07-27 | $7.53 | $8.47 | 541,600 | — | — |
| 2010-07-26 | $7.11 | $8.00 | 389,700 | — | — |
| 2010-07-23 | $6.99 | $7.86 | 455,300 | — | — |
| 2010-07-22 | $6.95 | $7.82 | 367,400 | — | — |
| 2010-07-21 | $6.59 | $7.41 | 337,600 | — | — |
| 2010-07-20 | $6.70 | $7.54 | 373,800 | — | — |
| 2010-07-19 | $6.58 | $7.40 | 312,600 | — | — |
| 2010-07-16 | $6.67 | $7.50 | 524,700 | — | — |
| 2010-07-15 | $7.05 | $7.93 | 966,700 | — | — |
| 2010-07-14 | $7.01 | $7.88 | 511,500 | — | — |
| 2010-07-13 | $7.01 | $7.88 | 464,800 | — | — |
| 2010-07-12 | $7.00 | $7.87 | 383,400 | — | — |
| 2010-07-09 | $7.07 | $7.95 | 466,600 | — | — |
| 2010-07-08 | $6.61 | $7.43 | 428,000 | — | — |
| 2010-07-07 | $6.31 | $7.10 | 493,900 | — | — |
| 2010-07-06 | $6.15 | $6.92 | 405,800 | — | — |
| 2010-07-02 | $6.37 | $7.16 | 326,200 | — | — |
| 2010-07-01 | $6.36 | $7.15 | 520,000 | — | — |
| 2010-06-30 | $6.57 | $7.39 | 421,000 | — | — |
| 2010-06-29 | $6.63 | $7.46 | 713,600 | — | — |
| 2010-06-28 | $6.99 | $7.86 | 513,300 | — | — |
| 2010-06-25 | $7.19 | $8.09 | 5,582,200 | — | — |
| 2010-06-24 | $7.23 | $8.13 | 1,333,600 | — | — |
| 2010-06-23 | $6.86 | $7.72 | 714,000 | — | — |
| 2010-06-22 | $7.06 | $7.94 | 534,700 | — | — |
| 2010-06-21 | $7.29 | $8.20 | 480,600 | — | — |
| 2010-06-18 | $7.73 | $8.69 | 245,100 | — | — |
| 2010-06-17 | $7.55 | $8.49 | 390,000 | — | — |
| 2010-06-16 | $7.87 | $8.85 | 401,300 | — | — |
| 2010-06-15 | $7.59 | $8.54 | 402,800 | — | — |
| 2010-06-14 | $7.61 | $8.56 | 511,600 | — | — |
| 2010-06-11 | $7.90 | $8.88 | 568,100 | — | — |
| 2010-06-10 | $7.13 | $8.02 | 641,400 | — | — |
| 2010-06-09 | $7.11 | $8.00 | 556,800 | — | — |
| 2010-06-08 | $6.64 | $7.47 | 1,152,600 | — | — |
| 2010-06-07 | $7.07 | $7.95 | 416,200 | — | — |
| 2010-06-04 | $7.50 | $8.44 | 362,300 | — | — |
| 2010-06-03 | $8.01 | $9.01 | 291,300 | — | — |
| 2010-06-02 | $7.78 | $8.75 | 253,900 | — | — |
| 2010-06-01 | $7.75 | $8.72 | 421,700 | — | — |
| 2010-05-28 | $7.98 | $8.97 | 358,400 | — | — |
| 2010-05-27 | $8.00 | $9.00 | 509,200 | — | — |
| 2010-05-26 | $7.76 | $8.73 | 2,865,700 | — | — |
| 2010-05-25 | $7.54 | $8.48 | 1,018,600 | — | — |
| 2010-05-24 | $7.82 | $8.79 | 603,500 | — | — |
| 2010-05-21 | $8.00 | $9.00 | 1,263,000 | — | — |
| 2010-05-20 | $8.42 | $9.47 | 759,200 | — | — |
| 2010-05-19 | $9.00 | $10.12 | 282,300 | — | — |
| 2010-05-18 | $9.27 | $10.43 | 557,300 | — | — |
| 2010-05-17 | $9.14 | $10.28 | 605,900 | — | — |
| 2010-05-14 | $9.05 | $10.18 | 360,200 | — | — |
| 2010-05-13 | $9.38 | $10.55 | 540,000 | — | — |
| 2010-05-12 | $9.28 | $10.44 | 530,400 | — | — |
| 2010-05-11 | $8.97 | $10.09 | 435,400 | — | — |
| 2010-05-10 | $9.35 | $10.52 | 538,900 | — | — |
| 2010-05-07 | $8.87 | $9.98 | 1,219,200 | — | — |
| 2010-05-06 | $8.66 | $9.74 | 3,162,400 | — | — |
| 2010-05-05 | $11.16 | $12.55 | 701,300 | — | — |
| 2010-05-04 | $11.08 | $12.46 | 347,200 | — | — |
| 2010-05-03 | $11.34 | $12.75 | 627,600 | — | — |
| 2010-04-30 | $11.66 | $13.11 | 294,500 | — | — |
| 2010-04-29 | $12.04 | $13.54 | 337,000 | — | — |
| 2010-04-28 | $11.93 | $13.42 | 479,900 | — | — |
| 2010-04-27 | $12.37 | $13.91 | 317,200 | — | — |
| 2010-04-26 | $12.68 | $14.26 | 408,500 | — | — |
| 2010-04-23 | $12.86 | $14.46 | 997,000 | — | — |
| 2010-04-22 | $11.96 | $13.45 | 401,700 | — | — |
| 2010-04-21 | $11.98 | $13.47 | 457,200 | — | — |
| 2010-04-20 | $11.96 | $13.45 | 317,400 | — | — |
| 2010-04-19 | $11.95 | $13.44 | 285,700 | — | — |
| 2010-04-16 | $12.17 | $13.69 | 558,100 | — | — |
| 2010-04-15 | $11.97 | $13.46 | 437,500 | — | — |
| 2010-04-14 | $11.70 | $13.16 | 298,100 | — | — |
| 2010-04-13 | $11.32 | $12.73 | 624,300 | — | — |
| 2010-04-12 | $11.25 | $12.65 | 233,000 | — | — |
| 2010-04-09 | $11.21 | $12.61 | 295,900 | — | — |
| 2010-04-08 | $11.03 | $12.41 | 580,600 | — | — |
| 2010-04-07 | $10.97 | $12.34 | 193,000 | — | — |
| 2010-04-06 | $10.99 | $12.36 | 386,700 | — | — |
| 2010-04-05 | $10.89 | $12.25 | 511,200 | — | — |
| 2010-04-01 | $10.63 | $11.96 | 776,100 | — | — |
| 2010-03-31 | $10.64 | $11.97 | 374,600 | — | — |
| 2010-03-30 | $10.56 | $11.88 | 696,200 | — | — |
| 2010-03-29 | $10.76 | $12.10 | 433,000 | — | — |
| 2010-03-26 | $10.61 | $11.93 | 713,100 | — | — |
| 2010-03-25 | $11.26 | $12.66 | 1,656,800 | — | — |
| 2010-03-24 | $11.10 | $12.48 | 470,600 | — | — |
| 2010-03-23 | $10.93 | $12.29 | 313,600 | — | — |
| 2010-03-22 | $10.76 | $12.10 | 340,400 | — | — |
| 2010-03-19 | $10.61 | $11.93 | 807,900 | — | — |
| 2010-03-18 | $10.44 | $11.74 | 548,500 | — | — |
| 2010-03-17 | $10.15 | $11.42 | 164,700 | — | — |
| 2010-03-16 | $10.00 | $11.25 | 202,800 | — | — |
| 2010-03-15 | $9.99 | $11.24 | 234,800 | — | — |
| 2010-03-12 | $10.18 | $11.45 | 213,600 | — | — |
| 2010-03-11 | $9.91 | $11.15 | 330,400 | — | — |
| 2010-03-10 | $9.97 | $11.21 | 366,200 | — | — |
| 2010-03-09 | $9.75 | $10.97 | 109,400 | — | — |
| 2010-03-08 | $9.75 | $10.97 | 122,600 | — | — |
| 2010-03-05 | $9.90 | $11.13 | 632,500 | — | — |
| 2010-03-04 | $9.99 | $11.24 | 604,500 | — | — |
| 2010-03-03 | $9.90 | $11.13 | 712,500 | — | — |
| 2010-03-02 | $9.38 | $10.55 | 531,100 | — | — |
| 2010-03-01 | $9.06 | $10.19 | 148,500 | — | — |
| 2010-02-26 | $9.02 | $10.14 | 198,700 | — | — |
| 2010-02-25 | $9.03 | $10.16 | 231,200 | — | — |
| 2010-02-24 | $9.20 | $10.35 | 367,800 | — | — |
| 2010-02-23 | $9.06 | $10.19 | 235,000 | — | — |
| 2010-02-22 | $9.10 | $10.23 | 124,100 | — | — |
| 2010-02-19 | $9.15 | $10.29 | 126,100 | — | — |
| 2010-02-18 | $9.01 | $10.13 | 139,900 | — | — |
| 2010-02-17 | $8.99 | $10.11 | 115,100 | — | — |
| 2010-02-16 | $9.03 | $10.16 | 201,500 | — | — |
| 2010-02-12 | $9.04 | $10.17 | 300,200 | — | — |
| 2010-02-11 | $9.04 | $10.17 | 310,800 | — | — |
| 2010-02-10 | $9.00 | $10.12 | 365,100 | — | — |
| 2010-02-09 | $9.39 | $10.56 | 760,400 | — | — |
| 2010-02-08 | $9.35 | $10.52 | 504,400 | — | — |
| 2010-02-05 | $9.18 | $10.32 | 1,995,200 | — | — |
| 2010-02-04 | $8.89 | $10.00 | 527,900 | — | — |
| 2010-02-03 | $8.91 | $10.02 | 386,100 | — | — |
| 2010-02-02 | $8.90 | $10.01 | 363,600 | — | — |
| 2010-02-01 | $8.79 | $9.89 | 560,300 | — | — |
| 2010-01-29 | $8.87 | $9.98 | 260,600 | — | — |
| 2010-01-28 | $8.77 | $9.86 | 255,900 | — | — |
| 2010-01-27 | $8.56 | $9.63 | 294,500 | — | — |
| 2010-01-26 | $8.55 | $9.62 | 554,600 | — | — |
| 2010-01-25 | $8.54 | $9.60 | 553,800 | — | — |
| 2010-01-22 | $8.64 | $9.72 | 238,300 | — | — |
| 2010-01-21 | $8.60 | $9.67 | 197,600 | — | — |
| 2010-01-20 | $8.52 | $9.58 | 240,300 | — | — |
| 2010-01-19 | $8.77 | $9.86 | 354,100 | — | — |
| 2010-01-15 | $8.79 | $9.89 | 904,900 | — | — |
| 2010-01-14 | $8.54 | $9.60 | 442,600 | — | — |
| 2010-01-13 | $8.47 | $9.53 | 283,500 | — | — |
| 2010-01-12 | $8.17 | $9.19 | 365,600 | — | — |
| 2010-01-11 | $8.30 | $9.33 | 1,006,800 | — | — |
| 2010-01-08 | $8.61 | $9.68 | 207,100 | — | — |
| 2010-01-07 | $8.71 | $9.80 | 273,600 | — | — |
| 2010-01-06 | $8.85 | $9.95 | 374,700 | — | — |
| 2010-01-05 | $8.90 | $10.01 | 255,500 | — | — |
| 2010-01-04 | $8.92 | $10.03 | 384,200 | — | — |