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
- 1994-10-06 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 | $8.39 | $12.85 | 110,800 | — | — |
| 2010-12-30 | $8.28 | $12.68 | 88,400 | — | — |
| 2010-12-29 | $8.28 | $12.67 | 107,600 | — | — |
| 2010-12-28 | $8.23 | $12.59 | 55,200 | — | — |
| 2010-12-27 | $8.24 | $12.62 | 42,400 | — | — |
| 2010-12-23 | $8.24 | $12.62 | 66,400 | — | — |
| 2010-12-22 | $8.16 | $12.49 | 79,600 | — | — |
| 2010-12-21 | $8.21 | $12.57 | 70,000 | — | — |
| 2010-12-20 | $8.17 | $12.51 | 60,000 | — | — |
| 2010-12-17 | $8.19 | $12.54 | 100,400 | — | — |
| 2010-12-16 | $8.29 | $12.69 | 67,600 | — | — |
| 2010-12-15 | $8.22 | $12.58 | 81,200 | — | — |
| 2010-12-14 | $8.32 | $12.74 | 64,000 | — | — |
| 2010-12-13 | $8.31 | $12.72 | 111,200 | — | — |
| 2010-12-10 | $8.22 | $12.58 | 58,400 | — | — |
| 2010-12-09 | $8.20 | $12.55 | 44,800 | — | — |
| 2010-12-08 | $8.15 | $12.48 | 44,800 | — | — |
| 2010-12-07 | $8.19 | $12.54 | 71,600 | — | — |
| 2010-12-06 | $8.13 | $12.44 | 72,800 | — | — |
| 2010-12-03 | $8.29 | $12.69 | 77,600 | — | — |
| 2010-12-02 | $8.12 | $12.43 | 64,000 | — | — |
| 2010-12-01 | $8.07 | $12.35 | 72,400 | — | — |
| 2010-11-30 | $7.93 | $12.15 | 110,800 | — | — |
| 2010-11-29 | $8.09 | $12.38 | 138,800 | — | — |
| 2010-11-26 | $8.21 | $12.57 | 94,800 | — | — |
| 2010-11-24 | $8.38 | $12.82 | 96,400 | — | — |
| 2010-11-23 | $8.37 | $12.82 | 83,600 | — | — |
| 2010-11-22 | $8.56 | $13.10 | 58,800 | — | — |
| 2010-11-19 | $8.56 | $13.11 | 111,600 | — | — |
| 2010-11-18 | $8.45 | $12.93 | 194,400 | — | — |
| 2010-11-17 | $8.51 | $13.03 | 153,600 | — | — |
| 2010-11-16 | $8.41 | $12.88 | 86,400 | — | — |
| 2010-11-15 | $8.59 | $13.16 | 144,000 | — | — |
| 2010-11-12 | $8.62 | $13.20 | 86,800 | — | — |
| 2010-11-11 | $8.58 | $13.14 | 54,400 | — | — |
| 2010-11-10 | $8.67 | $13.27 | 61,600 | — | — |
| 2010-11-09 | $8.58 | $13.13 | 62,000 | — | — |
| 2010-11-08 | $8.68 | $13.28 | 152,800 | — | — |
| 2010-11-05 | $8.51 | $13.02 | 174,400 | — | — |
| 2010-11-04 | $8.65 | $13.24 | 182,000 | — | — |
| 2010-11-03 | $8.64 | $13.23 | 94,800 | — | — |
| 2010-11-02 | $8.61 | $13.18 | 84,000 | — | — |
| 2010-11-01 | $8.60 | $13.17 | 78,800 | — | — |
| 2010-10-29 | $8.58 | $13.13 | 96,400 | — | — |
| 2010-10-28 | $8.56 | $13.10 | 66,400 | — | — |
| 2010-10-27 | $8.53 | $13.05 | 49,200 | — | — |
| 2010-10-26 | $8.61 | $13.18 | 74,000 | — | — |
| 2010-10-25 | $8.62 | $13.20 | 89,600 | — | — |
| 2010-10-22 | $8.67 | $13.27 | 82,000 | — | — |
| 2010-10-21 | $8.72 | $13.35 | 100,400 | — | — |
| 2010-10-20 | $8.72 | $13.34 | 267,600 | — | — |
| 2010-10-19 | $8.64 | $13.22 | 96,800 | — | — |
| 2010-10-18 | $8.88 | $13.59 | 2,224,800 | — | — |
| 2010-10-15 | $8.84 | $13.53 | 118,400 | — | — |
| 2010-10-14 | $8.80 | $13.48 | 108,400 | — | — |
| 2010-10-13 | $8.91 | $13.65 | 137,200 | — | — |
| 2010-10-12 | $8.69 | $13.31 | 70,000 | — | — |
| 2010-10-11 | $8.72 | $13.34 | 101,600 | — | — |
| 2010-10-08 | $8.70 | $13.32 | 66,400 | — | — |
| 2010-10-07 | $8.65 | $13.24 | 4,759,200 | — | — |
| 2010-10-06 | $8.78 | $13.44 | 144,000 | — | — |
| 2010-10-05 | $8.67 | $13.27 | 229,600 | — | — |
| 2010-10-04 | $8.37 | $12.82 | 62,800 | — | — |
| 2010-10-01 | $8.50 | $13.02 | 54,800 | — | — |
| 2010-09-30 | $8.44 | $12.92 | 98,000 | — | — |
| 2010-09-29 | $8.43 | $12.91 | 53,600 | — | — |
| 2010-09-28 | $8.52 | $13.05 | 97,200 | — | — |
| 2010-09-27 | $8.49 | $13.00 | 82,400 | — | — |
| 2010-09-24 | $8.56 | $13.10 | 46,400 | — | — |
| 2010-09-23 | $8.39 | $12.84 | 58,400 | — | — |
| 2010-09-22 | $8.44 | $12.93 | 61,200 | — | — |
| 2010-09-21 | $8.56 | $13.10 | 100,400 | — | — |
| 2010-09-20 | $8.59 | $13.15 | 99,600 | — | — |
| 2010-09-17 | $8.38 | $12.83 | 176,400 | — | — |
| 2010-09-16 | $8.39 | $12.84 | 64,400 | — | — |
| 2010-09-15 | $8.42 | $12.88 | 221,600 | — | — |
| 2010-09-14 | $8.41 | $12.88 | 518,800 | — | — |
| 2010-09-13 | $8.31 | $12.72 | 59,200 | — | — |
| 2010-09-10 | $8.22 | $12.59 | 86,000 | — | — |
| 2010-09-09 | $8.28 | $12.68 | 59,200 | — | — |
| 2010-09-08 | $8.32 | $12.74 | 44,000 | — | — |
| 2010-09-07 | $8.25 | $12.63 | 98,000 | — | — |
| 2010-09-03 | $8.42 | $12.89 | 48,800 | — | — |
| 2010-09-02 | $8.37 | $12.82 | 299,600 | — | — |
| 2010-09-01 | $8.27 | $12.66 | 105,600 | — | — |
| 2010-08-31 | $8.01 | $12.26 | 248,000 | — | — |
| 2010-08-30 | $8.01 | $12.26 | 77,600 | — | — |
| 2010-08-27 | $8.10 | $12.41 | 67,600 | — | — |
| 2010-08-26 | $7.96 | $12.19 | 88,000 | — | — |
| 2010-08-25 | $8.01 | $12.26 | 118,000 | — | — |
| 2010-08-24 | $8.05 | $12.32 | 128,800 | — | — |
| 2010-08-23 | $8.13 | $12.44 | 102,000 | — | — |
| 2010-08-20 | $8.22 | $12.58 | 84,000 | — | — |
| 2010-08-19 | $8.25 | $12.63 | 73,200 | — | — |
| 2010-08-18 | $8.40 | $12.86 | 48,000 | — | — |
| 2010-08-17 | $8.40 | $12.87 | 44,800 | — | — |
| 2010-08-16 | $8.32 | $12.74 | 124,800 | — | — |
| 2010-08-13 | $8.36 | $12.79 | 67,200 | — | — |
| 2010-08-12 | $8.34 | $12.77 | 96,400 | — | — |
| 2010-08-11 | $8.30 | $12.71 | 146,400 | — | — |
| 2010-08-10 | $8.60 | $13.17 | 164,400 | — | — |
| 2010-08-09 | $8.77 | $13.42 | 125,600 | — | — |
| 2010-08-06 | $8.90 | $13.62 | 61,600 | — | — |
| 2010-08-05 | $8.93 | $13.67 | 90,400 | — | — |
| 2010-08-04 | $8.85 | $13.55 | 116,000 | — | — |
| 2010-08-03 | $8.92 | $13.52 | 137,200 | — | — |
| 2010-08-02 | $8.83 | $13.40 | 161,600 | — | — |
| 2010-07-30 | $8.68 | $13.16 | 281,600 | — | — |
| 2010-07-29 | $8.57 | $13.00 | 326,400 | — | — |
| 2010-07-28 | $8.26 | $12.53 | 127,200 | — | — |
| 2010-07-27 | $8.31 | $12.61 | 92,800 | — | — |
| 2010-07-26 | $8.29 | $12.57 | 177,200 | — | — |
| 2010-07-23 | $8.32 | $12.62 | 143,600 | — | — |
| 2010-07-22 | $8.06 | $12.23 | 123,200 | — | — |
| 2010-07-21 | $7.80 | $11.82 | 117,200 | — | — |
| 2010-07-20 | $7.88 | $11.95 | 113,600 | — | — |
| 2010-07-19 | $7.85 | $11.91 | 118,400 | — | — |
| 2010-07-16 | $7.86 | $11.93 | 124,000 | — | — |
| 2010-07-15 | $8.11 | $12.30 | 96,800 | — | — |
| 2010-07-14 | $8.02 | $12.17 | 66,400 | — | — |
| 2010-07-13 | $8.01 | $12.15 | 112,400 | — | — |
| 2010-07-12 | $7.78 | $11.80 | 203,200 | — | — |
| 2010-07-09 | $7.81 | $11.85 | 91,200 | — | — |
| 2010-07-08 | $7.86 | $11.92 | 151,200 | — | — |
| 2010-07-07 | $7.81 | $11.85 | 253,600 | — | — |
| 2010-07-06 | $7.49 | $11.36 | 130,400 | — | — |
| 2010-07-02 | $7.49 | $11.35 | 222,000 | — | — |
| 2010-07-01 | $7.44 | $11.28 | 262,400 | — | — |
| 2010-06-30 | $7.33 | $11.11 | 204,800 | — | — |
| 2010-06-29 | $7.44 | $11.28 | 586,400 | — | — |
| 2010-06-28 | $7.57 | $11.47 | 189,200 | — | — |
| 2010-06-25 | $7.51 | $11.38 | 194,000 | — | — |
| 2010-06-24 | $7.49 | $11.35 | 186,800 | — | — |
| 2010-06-23 | $7.48 | $11.34 | 298,400 | — | — |
| 2010-06-22 | $7.21 | $10.94 | 360,400 | — | — |
| 2010-06-21 | $7.38 | $11.19 | 438,400 | — | — |
| 2010-06-18 | $7.40 | $11.22 | 776,400 | — | — |
| 2010-06-17 | $7.40 | $11.22 | 405,600 | — | — |
| 2010-06-16 | $7.37 | $11.18 | 644,400 | — | — |
| 2010-06-15 | $7.46 | $11.31 | 658,000 | — | — |
| 2010-06-14 | $7.25 | $11.00 | 484,800 | — | — |
| 2010-06-11 | $7.22 | $10.95 | 1,403,600 | — | — |
| 2010-06-10 | $7.04 | $10.67 | 1,773,200 | — | — |
| 2010-06-09 | $6.98 | $10.58 | 626,000 | — | — |
| 2010-06-08 | $6.92 | $10.49 | 274,800 | — | — |
| 2010-06-07 | $6.79 | $10.29 | 118,800 | — | — |
| 2010-06-04 | $6.87 | $10.42 | 216,800 | — | — |
| 2010-06-03 | $7.01 | $10.63 | 406,000 | — | — |
| 2010-06-02 | $7.03 | $10.66 | 453,200 | — | — |
| 2010-06-01 | $6.96 | $10.56 | 468,000 | — | — |
| 2010-05-28 | $7.00 | $10.61 | 147,200 | — | — |
| 2010-05-27 | $7.01 | $10.64 | 135,600 | — | — |
| 2010-05-26 | $6.71 | $10.17 | 237,600 | — | — |
| 2010-05-25 | $6.74 | $10.22 | 197,200 | — | — |
| 2010-05-24 | $6.82 | $10.34 | 134,400 | — | — |
| 2010-05-21 | $6.88 | $10.44 | 160,400 | — | — |
| 2010-05-20 | $6.83 | $10.35 | 334,000 | — | — |
| 2010-05-19 | $7.10 | $10.77 | 172,000 | — | — |
| 2010-05-18 | $7.12 | $10.79 | 152,000 | — | — |
| 2010-05-17 | $7.22 | $10.94 | 332,800 | — | — |
| 2010-05-14 | $7.28 | $11.03 | 232,000 | — | — |
| 2010-05-13 | $7.46 | $11.31 | 154,000 | — | — |
| 2010-05-12 | $7.58 | $11.50 | 278,000 | — | — |
| 2010-05-11 | $7.32 | $11.10 | 160,000 | — | — |
| 2010-05-10 | $7.32 | $11.10 | 245,200 | — | — |
| 2010-05-07 | $7.11 | $10.79 | 357,200 | — | — |
| 2010-05-06 | $7.44 | $11.28 | 362,000 | — | — |
| 2010-05-05 | $7.56 | $11.46 | 94,000 | — | — |
| 2010-05-04 | $7.78 | $11.79 | 122,400 | — | — |
| 2010-05-03 | $7.97 | $12.09 | 139,600 | — | — |
| 2010-04-30 | $7.90 | $11.98 | 172,800 | — | — |
| 2010-04-29 | $7.92 | $12.01 | 223,200 | — | — |
| 2010-04-28 | $7.79 | $11.81 | 279,600 | — | — |
| 2010-04-27 | $8.08 | $11.91 | 125,600 | — | — |
| 2010-04-26 | $8.31 | $12.25 | 111,200 | — | — |
| 2010-04-23 | $8.49 | $12.51 | 124,800 | — | — |
| 2010-04-22 | $8.48 | $12.51 | 124,400 | — | — |
| 2010-04-21 | $8.30 | $12.24 | 54,800 | — | — |
| 2010-04-20 | $8.23 | $12.14 | 76,000 | — | — |
| 2010-04-19 | $8.13 | $11.99 | 68,000 | — | — |
| 2010-04-16 | $8.17 | $12.05 | 59,200 | — | — |
| 2010-04-15 | $8.27 | $12.20 | 88,000 | — | — |
| 2010-04-14 | $8.22 | $12.12 | 49,600 | — | — |
| 2010-04-13 | $8.16 | $12.03 | 78,000 | — | — |
| 2010-04-12 | $8.16 | $12.03 | 59,600 | — | — |
| 2010-04-09 | $8.16 | $12.04 | 83,200 | — | — |
| 2010-04-08 | $8.03 | $11.85 | 334,800 | — | — |
| 2010-04-07 | $8.04 | $11.86 | 67,600 | — | — |
| 2010-04-06 | $8.10 | $11.95 | 76,400 | — | — |
| 2010-04-05 | $8.12 | $11.97 | 91,600 | — | — |
| 2010-04-01 | $8.09 | $11.93 | 119,600 | — | — |
| 2010-03-31 | $8.02 | $11.83 | 94,400 | — | — |
| 2010-03-30 | $7.93 | $11.69 | 63,600 | — | — |
| 2010-03-29 | $7.92 | $11.68 | 182,800 | — | — |
| 2010-03-26 | $7.82 | $11.52 | 211,600 | — | — |
| 2010-03-25 | $7.86 | $11.59 | 426,400 | — | — |
| 2010-03-24 | $7.63 | $11.26 | 255,600 | — | — |
| 2010-03-23 | $7.66 | $11.30 | 62,000 | — | — |
| 2010-03-22 | $7.61 | $11.23 | 122,400 | — | — |
| 2010-03-19 | $7.53 | $11.10 | 208,400 | — | — |
| 2010-03-18 | $7.71 | $11.37 | 70,800 | — | — |
| 2010-03-17 | $7.78 | $11.47 | 37,600 | — | — |
| 2010-03-16 | $7.77 | $11.45 | 77,600 | — | — |
| 2010-03-15 | $7.65 | $11.28 | 44,800 | — | — |
| 2010-03-12 | $7.75 | $11.43 | 82,400 | — | — |
| 2010-03-11 | $7.73 | $11.40 | 90,000 | — | — |
| 2010-03-10 | $7.67 | $11.31 | 70,800 | — | — |
| 2010-03-09 | $7.75 | $11.43 | 47,200 | — | — |
| 2010-03-08 | $7.80 | $11.50 | 102,800 | — | — |
| 2010-03-05 | $7.82 | $11.53 | 180,000 | — | — |
| 2010-03-04 | $7.63 | $11.25 | 43,200 | — | — |
| 2010-03-03 | $7.65 | $11.28 | 89,600 | — | — |
| 2010-03-02 | $7.62 | $11.23 | 119,200 | — | — |
| 2010-03-01 | $7.49 | $11.05 | 156,800 | — | — |
| 2010-02-26 | $7.53 | $11.10 | 64,000 | — | — |
| 2010-02-25 | $7.49 | $11.04 | 58,400 | — | — |
| 2010-02-24 | $7.50 | $11.06 | 137,200 | — | — |
| 2010-02-23 | $7.55 | $11.13 | 148,800 | — | — |
| 2010-02-22 | $7.48 | $11.03 | 164,000 | — | — |
| 2010-02-19 | $7.48 | $11.03 | 210,400 | — | — |
| 2010-02-18 | $7.64 | $11.26 | 210,800 | — | — |
| 2010-02-17 | $7.80 | $11.50 | 179,600 | — | — |
| 2010-02-16 | $7.73 | $11.39 | 160,000 | — | — |
| 2010-02-12 | $7.71 | $11.37 | 56,000 | — | — |
| 2010-02-11 | $7.69 | $11.34 | 110,800 | — | — |
| 2010-02-10 | $7.59 | $11.19 | 141,600 | — | — |
| 2010-02-09 | $7.71 | $11.37 | 147,200 | — | — |
| 2010-02-08 | $7.56 | $11.15 | 182,000 | — | — |
| 2010-02-05 | $7.62 | $11.23 | 463,200 | — | — |
| 2010-02-04 | $7.77 | $11.46 | 182,400 | — | — |
| 2010-02-03 | $8.09 | $11.92 | 111,600 | — | — |
| 2010-02-02 | $8.10 | $11.95 | 699,600 | — | — |
| 2010-02-01 | $8.05 | $11.87 | 251,200 | — | — |
| 2010-01-29 | $7.96 | $11.74 | 1,330,400 | — | — |
| 2010-01-28 | $8.03 | $11.85 | 552,400 | — | — |
| 2010-01-27 | $8.16 | $12.03 | 78,000 | — | — |
| 2010-01-26 | $8.08 | $11.91 | 100,800 | — | — |
| 2010-01-25 | $8.21 | $12.11 | 106,000 | — | — |
| 2010-01-22 | $8.20 | $12.09 | 251,200 | — | — |
| 2010-01-21 | $8.43 | $12.43 | 81,200 | — | — |
| 2010-01-20 | $8.39 | $12.38 | 92,800 | — | — |
| 2010-01-19 | $8.36 | $12.32 | 37,600 | — | — |
| 2010-01-15 | $8.31 | $12.25 | 40,800 | — | — |
| 2010-01-14 | $8.32 | $12.27 | 46,000 | — | — |
| 2010-01-13 | $8.31 | $12.25 | 64,400 | — | — |
| 2010-01-12 | $8.13 | $11.99 | 34,400 | — | — |
| 2010-01-11 | $8.19 | $12.07 | 217,600 | — | — |
| 2010-01-08 | $8.16 | $12.03 | 34,800 | — | — |
| 2010-01-07 | $8.08 | $11.91 | 74,400 | — | — |
| 2010-01-06 | $8.14 | $12.00 | 96,000 | — | — |
| 2010-01-05 | $8.21 | $12.10 | 73,200 | — | — |
| 2010-01-04 | $8.26 | $12.18 | 72,800 | — | — |