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
- 1997-09-25 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 | $11.15 | $11.15 | 29,900 | — | — |
| 2010-12-30 | $10.82 | $10.82 | 51,200 | — | — |
| 2010-12-29 | $11.02 | $11.02 | 119,100 | — | — |
| 2010-12-28 | $10.16 | $10.16 | 34,400 | — | — |
| 2010-12-27 | $9.88 | $9.88 | 20,100 | — | — |
| 2010-12-23 | $9.56 | $9.56 | 17,900 | — | — |
| 2010-12-22 | $9.54 | $9.54 | 15,300 | — | — |
| 2010-12-21 | $9.50 | $9.50 | 32,000 | — | — |
| 2010-12-20 | $9.67 | $9.67 | 30,300 | — | — |
| 2010-12-17 | $9.69 | $9.69 | 17,800 | — | — |
| 2010-12-16 | $9.40 | $9.40 | 65,400 | — | — |
| 2010-12-15 | $9.83 | $9.83 | 15,400 | — | — |
| 2010-12-14 | $9.90 | $9.90 | 26,600 | — | — |
| 2010-12-13 | $10.11 | $10.11 | 61,700 | — | — |
| 2010-12-10 | $9.93 | $9.93 | 38,100 | — | — |
| 2010-12-09 | $9.34 | $9.34 | 51,700 | — | — |
| 2010-12-08 | $9.49 | $9.49 | 25,200 | — | — |
| 2010-12-07 | $9.74 | $9.74 | 33,300 | — | — |
| 2010-12-06 | $9.40 | $9.40 | 70,200 | — | — |
| 2010-12-03 | $8.67 | $8.67 | 47,900 | — | — |
| 2010-12-02 | $8.66 | $8.66 | 61,800 | — | — |
| 2010-12-01 | $9.06 | $9.06 | 100,400 | — | — |
| 2010-11-30 | $9.43 | $9.43 | 34,400 | — | — |
| 2010-11-29 | $9.31 | $9.31 | 31,600 | — | — |
| 2010-11-26 | $9.38 | $9.38 | 30,500 | — | — |
| 2010-11-24 | $9.64 | $9.64 | 36,300 | — | — |
| 2010-11-23 | $9.85 | $9.85 | 18,800 | — | — |
| 2010-11-22 | $9.78 | $9.78 | 55,800 | — | — |
| 2010-11-19 | $9.96 | $9.96 | 16,800 | — | — |
| 2010-11-18 | $10.01 | $10.01 | 60,200 | — | — |
| 2010-11-17 | $9.59 | $9.59 | 33,800 | — | — |
| 2010-11-16 | $9.52 | $9.52 | 104,600 | — | — |
| 2010-11-15 | $10.20 | $10.20 | 32,500 | — | — |
| 2010-11-12 | $10.66 | $10.66 | 40,400 | — | — |
| 2010-11-11 | $10.89 | $10.89 | 29,500 | — | — |
| 2010-11-10 | $10.78 | $10.78 | 30,500 | — | — |
| 2010-11-09 | $10.82 | $10.82 | 28,500 | — | — |
| 2010-11-08 | $10.71 | $10.71 | 30,300 | — | — |
| 2010-11-05 | $10.55 | $10.55 | 66,000 | — | — |
| 2010-11-04 | $10.86 | $10.86 | 69,000 | — | — |
| 2010-11-03 | $11.00 | $11.00 | 74,900 | — | — |
| 2010-11-02 | $10.81 | $10.81 | 75,300 | — | — |
| 2010-11-01 | $10.23 | $10.23 | 70,000 | — | — |
| 2010-10-29 | $10.80 | $10.80 | 47,900 | — | — |
| 2010-10-28 | $11.13 | $11.13 | 43,600 | — | — |
| 2010-10-27 | $10.89 | $10.89 | 68,100 | — | — |
| 2010-10-26 | $11.38 | $11.38 | 51,600 | — | — |
| 2010-10-25 | $11.67 | $11.67 | 171,400 | — | — |
| 2010-10-22 | $11.17 | $11.17 | 54,900 | — | — |
| 2010-10-21 | $10.85 | $10.85 | 49,400 | — | — |
| 2010-10-20 | $11.35 | $11.35 | 141,700 | — | — |
| 2010-10-19 | $11.15 | $11.15 | 90,000 | — | — |
| 2010-10-18 | $10.60 | $10.60 | 62,300 | — | — |
| 2010-10-15 | $10.18 | $10.18 | 45,200 | — | — |
| 2010-10-14 | $9.94 | $9.94 | 111,000 | — | — |
| 2010-10-13 | $10.27 | $10.27 | 81,900 | — | — |
| 2010-10-12 | $10.23 | $10.23 | 91,000 | — | — |
| 2010-10-11 | $9.99 | $9.99 | 103,000 | — | — |
| 2010-10-08 | $10.52 | $10.52 | 96,800 | — | — |
| 2010-10-07 | $10.10 | $10.10 | 109,900 | — | — |
| 2010-10-06 | $11.24 | $11.24 | 170,800 | — | — |
| 2010-10-05 | $10.50 | $10.50 | 154,500 | — | — |
| 2010-10-04 | $9.51 | $9.51 | 108,200 | — | — |
| 2010-10-01 | $8.62 | $8.62 | 74,200 | — | — |
| 2010-09-30 | $9.17 | $9.17 | 48,000 | — | — |
| 2010-09-29 | $9.29 | $9.29 | 40,800 | — | — |
| 2010-09-28 | $8.99 | $8.99 | 70,800 | — | — |
| 2010-09-27 | $9.03 | $9.03 | 57,700 | — | — |
| 2010-09-24 | $9.37 | $9.37 | 62,000 | — | — |
| 2010-09-23 | $9.00 | $9.00 | 89,700 | — | — |
| 2010-09-22 | $9.16 | $9.16 | 80,000 | — | — |
| 2010-09-21 | $9.17 | $9.17 | 257,500 | — | — |
| 2010-09-20 | $10.01 | $10.01 | 190,000 | — | — |
| 2010-09-17 | $10.55 | $10.55 | 121,600 | — | — |
| 2010-09-16 | $10.44 | $10.44 | 179,800 | — | — |
| 2010-09-15 | $10.01 | $10.01 | 197,100 | — | — |
| 2010-09-14 | $9.43 | $9.43 | 374,100 | — | — |
| 2010-09-13 | $8.85 | $8.85 | 526,200 | — | — |
| 2010-09-10 | $9.50 | $9.50 | 632,100 | — | — |
| 2010-09-09 | $12.50 | $12.50 | 342,400 | — | — |
| 2010-09-08 | $11.74 | $11.74 | 322,400 | — | — |
| 2010-09-07 | $10.30 | $10.30 | 147,300 | — | — |
| 2010-09-03 | $9.78 | $9.78 | 86,100 | — | — |
| 2010-09-02 | $9.62 | $9.62 | 90,200 | — | — |
| 2010-09-01 | $9.39 | $9.39 | 104,700 | — | — |
| 2010-08-31 | $8.90 | $8.90 | 75,800 | — | — |
| 2010-08-30 | $8.60 | $8.60 | 80,100 | — | — |
| 2010-08-27 | $8.35 | $8.35 | 60,900 | — | — |
| 2010-08-26 | $8.11 | $8.11 | 30,200 | — | — |
| 2010-08-25 | $8.07 | $8.07 | 42,600 | — | — |
| 2010-08-24 | $8.20 | $8.20 | 129,500 | — | — |
| 2010-08-23 | $7.74 | $7.74 | 55,300 | — | — |
| 2010-08-20 | $7.74 | $7.74 | 21,300 | — | — |
| 2010-08-19 | $7.50 | $7.50 | 62,000 | — | — |
| 2010-08-18 | $7.65 | $7.65 | 45,900 | — | — |
| 2010-08-17 | $7.77 | $7.77 | 102,000 | — | — |
| 2010-08-16 | $7.28 | $7.28 | 61,600 | — | — |
| 2010-08-13 | $7.05 | $7.05 | 20,100 | — | — |
| 2010-08-12 | $6.98 | $6.98 | 28,000 | — | — |
| 2010-08-11 | $6.80 | $6.80 | 36,800 | — | — |
| 2010-08-10 | $7.10 | $7.10 | 17,400 | — | — |
| 2010-08-09 | $7.10 | $7.10 | 53,400 | — | — |
| 2010-08-06 | $6.72 | $6.72 | 35,200 | — | — |
| 2010-08-05 | $6.77 | $6.77 | 60,000 | — | — |
| 2010-08-04 | $7.03 | $7.03 | 79,500 | — | — |
| 2010-08-03 | $7.10 | $7.10 | 123,800 | — | — |
| 2010-08-02 | $6.40 | $6.40 | 92,100 | — | — |
| 2010-07-30 | $5.58 | $5.58 | 5,800 | — | — |
| 2010-07-29 | $5.50 | $5.50 | 6,600 | — | — |
| 2010-07-28 | $5.61 | $5.61 | 26,400 | — | — |
| 2010-07-27 | $5.70 | $5.70 | 28,800 | — | — |
| 2010-07-26 | $5.85 | $5.85 | 26,800 | — | — |
| 2010-07-23 | $5.61 | $5.61 | 36,900 | — | — |
| 2010-07-22 | $5.49 | $5.49 | 6,900 | — | — |
| 2010-07-21 | $5.34 | $5.34 | 5,400 | — | — |
| 2010-07-20 | $5.45 | $5.45 | 9,400 | — | — |
| 2010-07-19 | $5.45 | $5.45 | 15,500 | — | — |
| 2010-07-16 | $5.36 | $5.36 | 5,100 | — | — |
| 2010-07-15 | $5.36 | $5.36 | 7,600 | — | — |
| 2010-07-14 | $5.40 | $5.40 | 5,400 | — | — |
| 2010-07-13 | $5.33 | $5.33 | 16,000 | — | — |
| 2010-07-12 | $4.95 | $4.95 | 36,800 | — | — |
| 2010-07-09 | $4.87 | $4.87 | 37,100 | — | — |
| 2010-07-08 | $5.36 | $5.36 | 13,200 | — | — |
| 2010-07-07 | $5.40 | $5.40 | 17,900 | — | — |
| 2010-07-06 | $5.37 | $5.37 | 39,900 | — | — |
| 2010-07-02 | $5.24 | $5.24 | 8,700 | — | — |
| 2010-07-01 | $4.92 | $4.92 | 26,400 | — | — |
| 2010-06-30 | $5.00 | $5.00 | 84,400 | — | — |
| 2010-06-29 | $5.03 | $5.03 | 101,800 | — | — |
| 2010-06-28 | $5.13 | $5.13 | 193,300 | — | — |
| 2010-06-25 | $4.12 | $4.12 | 13,100 | — | — |
| 2010-06-24 | $4.20 | $4.20 | 4,200 | — | — |
| 2010-06-23 | $4.05 | $4.05 | 47,000 | — | — |
| 2010-06-22 | $4.30 | $4.30 | 5,300 | — | — |
| 2010-06-21 | $4.33 | $4.33 | 2,300 | — | — |
| 2010-06-18 | $4.24 | $4.24 | 6,700 | — | — |
| 2010-06-17 | $4.18 | $4.18 | 4,000 | — | — |
| 2010-06-16 | $4.06 | $4.06 | 14,900 | — | — |
| 2010-06-15 | $4.35 | $4.35 | 23,300 | — | — |
| 2010-06-14 | $4.57 | $4.57 | 9,200 | — | — |
| 2010-06-11 | $4.43 | $4.43 | 4,500 | — | — |
| 2010-06-10 | $4.57 | $4.57 | 2,400 | — | — |
| 2010-06-09 | $4.38 | $4.38 | 11,800 | — | — |
| 2010-06-08 | $4.41 | $4.41 | 1,800 | — | — |
| 2010-06-07 | $4.37 | $4.37 | 1,900 | — | — |
| 2010-06-04 | $4.45 | $4.45 | 4,700 | — | — |
| 2010-06-03 | $4.64 | $4.64 | 13,800 | — | — |
| 2010-06-02 | $4.65 | $4.65 | 9,400 | — | — |
| 2010-06-01 | $4.66 | $4.66 | 7,400 | — | — |
| 2010-05-28 | $4.62 | $4.62 | 18,500 | — | — |
| 2010-05-27 | $4.77 | $4.77 | 58,500 | — | — |
| 2010-05-26 | $4.56 | $4.56 | 30,300 | — | — |
| 2010-05-25 | $4.83 | $4.83 | 112,600 | — | — |
| 2010-05-24 | $3.86 | $3.86 | 11,300 | — | — |
| 2010-05-21 | $3.70 | $3.70 | 31,200 | — | — |
| 2010-05-20 | $3.81 | $3.81 | 33,100 | — | — |
| 2010-05-19 | $4.01 | $4.01 | 15,600 | — | — |
| 2010-05-18 | $4.01 | $4.01 | 4,100 | — | — |
| 2010-05-17 | $4.04 | $4.04 | 32,800 | — | — |
| 2010-05-14 | $4.33 | $4.33 | 7,900 | — | — |
| 2010-05-13 | $4.41 | $4.41 | 36,800 | — | — |
| 2010-05-12 | $4.28 | $4.28 | 4,600 | — | — |
| 2010-05-11 | $4.45 | $4.45 | 22,900 | — | — |
| 2010-05-10 | $4.48 | $4.48 | 23,200 | — | — |
| 2010-05-07 | $4.14 | $4.14 | 17,600 | — | — |
| 2010-05-06 | $4.38 | $4.38 | 38,600 | — | — |
| 2010-05-05 | $4.34 | $4.34 | 20,700 | — | — |
| 2010-05-04 | $4.13 | $4.13 | 34,200 | — | — |
| 2010-05-03 | $4.43 | $4.43 | 39,500 | — | — |
| 2010-04-30 | $4.10 | $4.10 | 44,400 | — | — |
| 2010-04-29 | $4.00 | $4.00 | 38,900 | — | — |
| 2010-04-28 | $4.04 | $4.04 | 40,000 | — | — |
| 2010-04-27 | $4.23 | $4.23 | 61,000 | — | — |
| 2010-04-26 | $4.43 | $4.43 | 100,700 | — | — |
| 2010-04-23 | $4.86 | $4.86 | 72,900 | — | — |
| 2010-04-22 | $4.72 | $4.72 | 154,300 | — | — |
| 2010-04-21 | $4.47 | $4.47 | 275,900 | — | — |
| 2010-04-20 | $5.65 | $5.65 | 202,800 | — | — |
| 2010-04-19 | $5.88 | $5.88 | 916,100 | — | — |
| 2010-04-16 | $4.28 | $4.28 | 169,400 | — | — |
| 2010-04-15 | $3.33 | $3.33 | 4,700 | — | — |
| 2010-04-14 | $3.49 | $3.49 | 6,300 | — | — |
| 2010-04-13 | $3.43 | $3.43 | 21,500 | — | — |
| 2010-04-12 | $3.56 | $3.56 | 24,200 | — | — |
| 2010-04-09 | $3.69 | $3.69 | 35,200 | — | — |
| 2010-04-08 | $3.40 | $3.40 | 28,500 | — | — |
| 2010-04-07 | $3.55 | $3.55 | 72,700 | — | — |
| 2010-04-06 | $3.07 | $3.07 | 8,900 | — | — |
| 2010-04-05 | $3.06 | $3.06 | 46,500 | — | — |
| 2010-04-01 | $2.85 | $2.85 | 34,400 | — | — |
| 2010-03-31 | $2.89 | $2.89 | 16,900 | — | — |
| 2010-03-30 | $2.90 | $2.90 | 10,000 | — | — |
| 2010-03-29 | $3.02 | $3.02 | 32,800 | — | — |
| 2010-03-26 | $2.93 | $2.93 | 87,800 | — | — |
| 2010-03-25 | $3.08 | $3.08 | 256,400 | — | — |
| 2010-03-24 | $3.46 | $3.46 | 1,028,300 | — | — |
| 2010-03-23 | $2.15 | $2.15 | 6,000 | — | — |
| 2010-03-22 | $2.10 | $2.10 | 7,400 | — | — |
| 2010-03-19 | $2.01 | $2.01 | 38,300 | — | — |
| 2010-03-18 | $2.10 | $2.10 | 13,300 | — | — |
| 2010-03-17 | $2.00 | $2.00 | 5,200 | — | — |
| 2010-03-16 | $2.07 | $2.07 | 0 | — | — |
| 2010-03-15 | $2.07 | $2.07 | 3,400 | — | — |
| 2010-03-12 | $2.08 | $2.08 | 3,100 | — | — |
| 2010-03-11 | $2.08 | $2.08 | 12,000 | — | — |
| 2010-03-10 | $2.00 | $2.00 | 0 | — | — |
| 2010-03-09 | $2.00 | $2.00 | 400 | — | — |
| 2010-03-08 | $1.97 | $1.97 | 1,600 | — | — |
| 2010-03-05 | $2.04 | $2.04 | 2,000 | — | — |
| 2010-03-04 | $2.05 | $2.05 | 8,600 | — | — |
| 2010-03-03 | $2.00 | $2.00 | 10,000 | — | — |
| 2010-03-02 | $2.00 | $2.00 | 3,700 | — | — |
| 2010-03-01 | $2.05 | $2.05 | 2,600 | — | — |
| 2010-02-26 | $2.09 | $2.09 | 1,800 | — | — |
| 2010-02-25 | $2.09 | $2.09 | 600 | — | — |
| 2010-02-24 | $2.09 | $2.09 | 16,300 | — | — |
| 2010-02-23 | $2.06 | $2.06 | 200 | — | — |
| 2010-02-22 | $2.00 | $2.00 | 3,500 | — | — |
| 2010-02-19 | $1.93 | $1.93 | 10,500 | — | — |
| 2010-02-18 | $1.95 | $1.95 | 1,300 | — | — |
| 2010-02-17 | $1.97 | $1.97 | 8,100 | — | — |
| 2010-02-16 | $1.91 | $1.91 | 3,600 | — | — |
| 2010-02-12 | $1.91 | $1.91 | 0 | — | — |
| 2010-02-11 | $1.91 | $1.91 | 38,000 | — | — |
| 2010-02-10 | $1.91 | $1.91 | 8,300 | — | — |
| 2010-02-09 | $2.00 | $2.00 | 22,300 | — | — |
| 2010-02-08 | $2.10 | $2.10 | 17,000 | — | — |
| 2010-02-05 | $2.15 | $2.15 | 9,300 | — | — |
| 2010-02-04 | $2.14 | $2.14 | 25,900 | — | — |
| 2010-02-03 | $1.98 | $1.98 | 22,500 | — | — |
| 2010-02-02 | $2.11 | $2.11 | 39,300 | — | — |
| 2010-02-01 | $2.10 | $2.10 | 33,900 | — | — |
| 2010-01-29 | $1.95 | $1.95 | 13,800 | — | — |
| 2010-01-28 | $1.80 | $1.80 | 7,900 | — | — |
| 2010-01-27 | $1.82 | $1.82 | 13,700 | — | — |
| 2010-01-26 | $1.78 | $1.78 | 3,900 | — | — |
| 2010-01-25 | $1.77 | $1.77 | 3,300 | — | — |
| 2010-01-22 | $1.70 | $1.70 | 5,300 | — | — |
| 2010-01-21 | $1.69 | $1.69 | 7,200 | — | — |
| 2010-01-20 | $1.72 | $1.72 | 4,000 | — | — |
| 2010-01-19 | $1.81 | $1.81 | 5,200 | — | — |
| 2010-01-15 | $1.84 | $1.84 | 7,400 | — | — |
| 2010-01-14 | $1.86 | $1.86 | 11,900 | — | — |
| 2010-01-13 | $1.84 | $1.84 | 24,700 | — | — |
| 2010-01-12 | $1.73 | $1.73 | 10,700 | — | — |
| 2010-01-11 | $1.67 | $1.67 | 22,800 | — | — |
| 2010-01-08 | $1.75 | $1.75 | 1,100 | — | — |
| 2010-01-07 | $1.74 | $1.74 | 10,700 | — | — |
| 2010-01-06 | $1.73 | $1.73 | 16,500 | — | — |
| 2010-01-05 | $1.60 | $1.60 | 3,300 | — | — |
| 2010-01-04 | $1.70 | $1.70 | 2,500 | — | — |