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
- 1995-06-07 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 | $8.18 | $11.56 | 437,500 | — | — |
| 2010-12-30 | $8.13 | $11.49 | 131,400 | — | — |
| 2010-12-29 | $8.25 | $11.66 | 259,500 | — | — |
| 2010-12-28 | $8.16 | $11.53 | 285,100 | — | — |
| 2010-12-27 | $8.32 | $11.76 | 153,100 | — | — |
| 2010-12-23 | $8.34 | $11.79 | 204,800 | — | — |
| 2010-12-22 | $8.32 | $11.76 | 208,500 | — | — |
| 2010-12-21 | $8.31 | $11.75 | 402,900 | — | — |
| 2010-12-20 | $8.27 | $11.69 | 208,800 | — | — |
| 2010-12-17 | $8.32 | $11.76 | 541,300 | — | — |
| 2010-12-16 | $8.47 | $11.97 | 245,600 | — | — |
| 2010-12-15 | $8.36 | $11.82 | 253,900 | — | — |
| 2010-12-14 | $8.36 | $11.82 | 464,500 | — | — |
| 2010-12-13 | $8.19 | $11.58 | 233,800 | — | — |
| 2010-12-10 | $8.29 | $11.72 | 253,700 | — | — |
| 2010-12-09 | $8.08 | $11.42 | 300,900 | — | — |
| 2010-12-08 | $8.09 | $11.44 | 247,200 | — | — |
| 2010-12-07 | $8.18 | $11.56 | 529,000 | — | — |
| 2010-12-06 | $8.25 | $11.66 | 272,600 | — | — |
| 2010-12-03 | $8.06 | $11.39 | 537,100 | — | — |
| 2010-12-02 | $7.92 | $11.20 | 335,400 | — | — |
| 2010-12-01 | $7.93 | $11.21 | 281,400 | — | — |
| 2010-11-30 | $7.75 | $10.96 | 466,700 | — | — |
| 2010-11-29 | $7.98 | $11.28 | 445,600 | — | — |
| 2010-11-26 | $8.39 | $11.25 | 159,300 | — | — |
| 2010-11-24 | $8.31 | $11.14 | 387,300 | — | — |
| 2010-11-23 | $8.13 | $10.90 | 302,100 | — | — |
| 2010-11-22 | $8.17 | $10.96 | 225,700 | — | — |
| 2010-11-19 | $8.04 | $10.78 | 467,900 | — | — |
| 2010-11-18 | $8.28 | $11.10 | 663,100 | — | — |
| 2010-11-17 | $7.84 | $10.51 | 361,600 | — | — |
| 2010-11-16 | $7.27 | $9.75 | 398,300 | — | — |
| 2010-11-15 | $7.68 | $10.30 | 125,900 | — | — |
| 2010-11-12 | $7.71 | $10.34 | 313,900 | — | — |
| 2010-11-11 | $8.13 | $10.90 | 163,200 | — | — |
| 2010-11-10 | $8.25 | $11.06 | 284,500 | — | — |
| 2010-11-09 | $8.05 | $10.80 | 321,300 | — | — |
| 2010-11-08 | $8.34 | $11.19 | 267,600 | — | — |
| 2010-11-05 | $8.32 | $11.16 | 188,300 | — | — |
| 2010-11-04 | $8.32 | $11.16 | 331,900 | — | — |
| 2010-11-03 | $8.07 | $10.82 | 294,100 | — | — |
| 2010-11-02 | $7.85 | $10.53 | 229,200 | — | — |
| 2010-11-01 | $7.82 | $10.49 | 177,800 | — | — |
| 2010-10-29 | $7.99 | $10.72 | 253,700 | — | — |
| 2010-10-28 | $7.91 | $10.61 | 502,200 | — | — |
| 2010-10-27 | $7.84 | $10.51 | 752,100 | — | — |
| 2010-10-26 | $7.82 | $10.49 | 572,600 | — | — |
| 2010-10-25 | $8.17 | $10.96 | 232,300 | — | — |
| 2010-10-22 | $8.14 | $10.92 | 178,500 | — | — |
| 2010-10-21 | $8.21 | $11.01 | 211,800 | — | — |
| 2010-10-20 | $8.20 | $11.00 | 341,400 | — | — |
| 2010-10-19 | $8.19 | $10.98 | 505,500 | — | — |
| 2010-10-18 | $8.31 | $11.14 | 428,600 | — | — |
| 2010-10-15 | $8.25 | $11.06 | 410,500 | — | — |
| 2010-10-14 | $8.39 | $11.25 | 520,600 | — | — |
| 2010-10-13 | $8.42 | $11.29 | 786,000 | — | — |
| 2010-10-12 | $7.86 | $10.54 | 317,200 | — | — |
| 2010-10-11 | $7.89 | $10.58 | 297,600 | — | — |
| 2010-10-08 | $7.82 | $10.49 | 321,400 | — | — |
| 2010-10-07 | $7.54 | $10.11 | 362,300 | — | — |
| 2010-10-06 | $7.44 | $9.98 | 472,400 | — | — |
| 2010-10-05 | $7.43 | $9.96 | 545,300 | — | — |
| 2010-10-04 | $7.12 | $9.55 | 338,000 | — | — |
| 2010-10-01 | $7.13 | $9.56 | 202,300 | — | — |
| 2010-09-30 | $7.02 | $9.41 | 263,000 | — | — |
| 2010-09-29 | $7.10 | $9.52 | 156,600 | — | — |
| 2010-09-28 | $7.05 | $9.46 | 348,800 | — | — |
| 2010-09-27 | $7.05 | $9.46 | 266,300 | — | — |
| 2010-09-24 | $7.10 | $9.52 | 612,300 | — | — |
| 2010-09-23 | $6.74 | $9.04 | 398,800 | — | — |
| 2010-09-22 | $6.80 | $9.12 | 271,100 | — | — |
| 2010-09-21 | $7.09 | $9.51 | 1,116,400 | — | — |
| 2010-09-20 | $7.15 | $9.59 | 543,100 | — | — |
| 2010-09-17 | $7.15 | $9.59 | 363,200 | — | — |
| 2010-09-16 | $7.25 | $9.72 | 235,900 | — | — |
| 2010-09-15 | $7.38 | $9.90 | 314,700 | — | — |
| 2010-09-14 | $7.23 | $9.70 | 367,000 | — | — |
| 2010-09-13 | $7.01 | $9.40 | 593,800 | — | — |
| 2010-09-10 | $6.63 | $8.89 | 166,000 | — | — |
| 2010-09-09 | $6.73 | $9.03 | 187,300 | — | — |
| 2010-09-08 | $6.60 | $8.85 | 326,700 | — | — |
| 2010-09-07 | $6.61 | $8.86 | 332,600 | — | — |
| 2010-09-03 | $6.94 | $9.31 | 402,900 | — | — |
| 2010-09-02 | $6.70 | $8.99 | 249,000 | — | — |
| 2010-09-01 | $6.28 | $8.42 | 326,200 | — | — |
| 2010-08-31 | $5.98 | $8.02 | 1,027,500 | — | — |
| 2010-08-30 | $5.92 | $7.94 | 455,500 | — | — |
| 2010-08-27 | $5.89 | $7.90 | 440,200 | — | — |
| 2010-08-26 | $5.72 | $7.67 | 291,900 | — | — |
| 2010-08-25 | $6.03 | $8.09 | 258,900 | — | — |
| 2010-08-24 | $5.98 | $8.02 | 417,600 | — | — |
| 2010-08-23 | $6.37 | $8.54 | 347,500 | — | — |
| 2010-08-20 | $6.56 | $8.80 | 214,400 | — | — |
| 2010-08-19 | $6.66 | $8.93 | 341,500 | — | — |
| 2010-08-18 | $6.60 | $8.85 | 179,900 | — | — |
| 2010-08-17 | $6.53 | $8.76 | 355,000 | — | — |
| 2010-08-16 | $6.42 | $8.61 | 348,400 | — | — |
| 2010-08-13 | $6.26 | $8.40 | 300,800 | — | — |
| 2010-08-12 | $6.13 | $8.22 | 425,200 | — | — |
| 2010-08-11 | $6.29 | $8.44 | 657,800 | — | — |
| 2010-08-10 | $6.78 | $9.09 | 484,200 | — | — |
| 2010-08-09 | $6.94 | $9.31 | 466,600 | — | — |
| 2010-08-06 | $6.99 | $9.37 | 415,700 | — | — |
| 2010-08-05 | $6.79 | $9.11 | 548,800 | — | — |
| 2010-08-04 | $6.48 | $8.69 | 537,100 | — | — |
| 2010-08-03 | $5.99 | $8.03 | 248,200 | — | — |
| 2010-08-02 | $6.06 | $8.13 | 304,600 | — | — |
| 2010-07-30 | $6.04 | $8.10 | 215,100 | — | — |
| 2010-07-29 | $6.00 | $8.05 | 388,100 | — | — |
| 2010-07-28 | $5.98 | $8.02 | 392,100 | — | — |
| 2010-07-27 | $6.18 | $8.29 | 287,800 | — | — |
| 2010-07-26 | $6.20 | $8.32 | 515,700 | — | — |
| 2010-07-23 | $5.66 | $7.59 | 413,200 | — | — |
| 2010-07-22 | $5.50 | $7.38 | 596,200 | — | — |
| 2010-07-21 | $5.40 | $7.24 | 263,300 | — | — |
| 2010-07-20 | $5.66 | $7.59 | 345,400 | — | — |
| 2010-07-19 | $5.46 | $7.32 | 279,400 | — | — |
| 2010-07-16 | $5.39 | $7.23 | 676,100 | — | — |
| 2010-07-15 | $6.03 | $8.09 | 259,000 | — | — |
| 2010-07-14 | $6.12 | $8.21 | 192,400 | — | — |
| 2010-07-13 | $6.17 | $8.27 | 494,100 | — | — |
| 2010-07-12 | $5.74 | $7.70 | 142,900 | — | — |
| 2010-07-09 | $5.85 | $7.85 | 206,900 | — | — |
| 2010-07-08 | $5.74 | $7.70 | 255,200 | — | — |
| 2010-07-07 | $5.61 | $7.52 | 277,500 | — | — |
| 2010-07-06 | $5.50 | $7.38 | 481,000 | — | — |
| 2010-07-02 | $5.47 | $7.34 | 397,900 | — | — |
| 2010-07-01 | $5.64 | $7.56 | 410,400 | — | — |
| 2010-06-30 | $5.83 | $7.82 | 570,200 | — | — |
| 2010-06-29 | $6.14 | $8.23 | 696,000 | — | — |
| 2010-06-28 | $6.82 | $9.15 | 526,400 | — | — |
| 2010-06-25 | $6.65 | $8.92 | 964,600 | — | — |
| 2010-06-24 | $6.51 | $8.73 | 647,200 | — | — |
| 2010-06-23 | $6.76 | $9.07 | 453,400 | — | — |
| 2010-06-22 | $6.84 | $9.17 | 599,700 | — | — |
| 2010-06-21 | $6.84 | $9.17 | 658,800 | — | — |
| 2010-06-18 | $6.64 | $8.91 | 564,500 | — | — |
| 2010-06-17 | $6.46 | $8.66 | 393,100 | — | — |
| 2010-06-16 | $6.31 | $8.46 | 302,700 | — | — |
| 2010-06-15 | $6.18 | $8.29 | 301,300 | — | — |
| 2010-06-14 | $5.77 | $7.74 | 263,000 | — | — |
| 2010-06-11 | $5.59 | $7.50 | 385,100 | — | — |
| 2010-06-10 | $5.61 | $7.52 | 282,300 | — | — |
| 2010-06-09 | $5.44 | $7.30 | 250,700 | — | — |
| 2010-06-08 | $5.50 | $7.38 | 511,000 | — | — |
| 2010-06-07 | $5.64 | $7.56 | 510,800 | — | — |
| 2010-06-04 | $6.00 | $8.05 | 410,000 | — | — |
| 2010-06-03 | $6.57 | $8.81 | 217,200 | — | — |
| 2010-06-02 | $6.53 | $8.76 | 277,800 | — | — |
| 2010-06-01 | $6.22 | $8.34 | 286,700 | — | — |
| 2010-05-28 | $6.64 | $8.91 | 299,200 | — | — |
| 2010-05-27 | $6.68 | $8.96 | 367,600 | — | — |
| 2010-05-26 | $6.05 | $8.11 | 508,500 | — | — |
| 2010-05-25 | $6.10 | $8.18 | 385,700 | — | — |
| 2010-05-24 | $6.18 | $8.29 | 268,900 | — | — |
| 2010-05-21 | $6.45 | $8.65 | 788,600 | — | — |
| 2010-05-20 | $6.06 | $8.13 | 988,000 | — | — |
| 2010-05-19 | $6.77 | $9.08 | 437,700 | — | — |
| 2010-05-18 | $6.92 | $9.28 | 649,000 | — | — |
| 2010-05-17 | $7.19 | $9.64 | 496,400 | — | — |
| 2010-05-14 | $7.14 | $9.58 | 596,600 | — | — |
| 2010-05-13 | $7.21 | $9.67 | 498,000 | — | — |
| 2010-05-12 | $7.31 | $9.80 | 805,700 | — | — |
| 2010-05-11 | $6.85 | $9.19 | 713,800 | — | — |
| 2010-05-10 | $6.85 | $9.19 | 768,100 | — | — |
| 2010-05-07 | $6.44 | $8.64 | 657,500 | — | — |
| 2010-05-06 | $6.78 | $9.09 | 1,286,400 | — | — |
| 2010-05-05 | $6.98 | $9.36 | 1,204,700 | — | — |
| 2010-05-04 | $6.79 | $9.11 | 883,700 | — | — |
| 2010-05-03 | $7.29 | $9.78 | 463,900 | — | — |
| 2010-04-30 | $6.88 | $9.23 | 537,000 | — | — |
| 2010-04-29 | $7.00 | $9.39 | 1,096,400 | — | — |
| 2010-04-28 | $7.31 | $9.80 | 529,400 | — | — |
| 2010-04-27 | $7.32 | $9.82 | 672,100 | — | — |
| 2010-04-26 | $7.79 | $10.45 | 509,300 | — | — |
| 2010-04-23 | $7.79 | $10.45 | 535,100 | — | — |
| 2010-04-22 | $7.61 | $10.21 | 539,500 | — | — |
| 2010-04-21 | $7.51 | $10.07 | 943,800 | — | — |
| 2010-04-20 | $7.02 | $9.41 | 586,600 | — | — |
| 2010-04-19 | $6.81 | $9.13 | 624,200 | — | — |
| 2010-04-16 | $6.61 | $8.86 | 863,000 | — | — |
| 2010-04-15 | $6.77 | $9.08 | 804,200 | — | — |
| 2010-04-14 | $6.68 | $8.96 | 1,118,000 | — | — |
| 2010-04-13 | $6.20 | $8.32 | 386,200 | — | — |
| 2010-04-12 | $6.15 | $8.25 | 823,800 | — | — |
| 2010-04-09 | $5.85 | $7.85 | 289,000 | — | — |
| 2010-04-08 | $5.71 | $7.66 | 525,900 | — | — |
| 2010-04-07 | $5.70 | $7.64 | 470,300 | — | — |
| 2010-04-06 | $5.57 | $7.47 | 286,100 | — | — |
| 2010-04-05 | $5.59 | $7.50 | 437,100 | — | — |
| 2010-04-01 | $5.33 | $7.15 | 466,600 | — | — |
| 2010-03-31 | $5.08 | $6.81 | 680,700 | — | — |
| 2010-03-30 | $5.03 | $6.75 | 381,600 | — | — |
| 2010-03-29 | $4.90 | $6.57 | 500,200 | — | — |
| 2010-03-26 | $4.81 | $6.45 | 898,100 | — | — |
| 2010-03-25 | $4.78 | $6.41 | 488,000 | — | — |
| 2010-03-24 | $4.94 | $6.63 | 249,000 | — | — |
| 2010-03-23 | $5.11 | $6.85 | 334,600 | — | — |
| 2010-03-22 | $5.07 | $6.80 | 585,300 | — | — |
| 2010-03-19 | $5.12 | $6.87 | 932,600 | — | — |
| 2010-03-18 | $5.43 | $7.28 | 343,400 | — | — |
| 2010-03-17 | $5.65 | $7.58 | 533,700 | — | — |
| 2010-03-16 | $5.65 | $7.58 | 364,000 | — | — |
| 2010-03-15 | $5.50 | $7.38 | 465,000 | — | — |
| 2010-03-12 | $5.75 | $7.71 | 735,900 | — | — |
| 2010-03-11 | $5.72 | $7.67 | 551,100 | — | — |
| 2010-03-10 | $5.51 | $7.39 | 615,200 | — | — |
| 2010-03-09 | $5.67 | $7.60 | 432,600 | — | — |
| 2010-03-08 | $5.57 | $7.47 | 710,200 | — | — |
| 2010-03-05 | $5.52 | $7.40 | 561,400 | — | — |
| 2010-03-04 | $5.34 | $7.16 | 512,500 | — | — |
| 2010-03-03 | $5.26 | $7.05 | 761,000 | — | — |
| 2010-03-02 | $5.19 | $6.96 | 1,919,400 | — | — |
| 2010-03-01 | $5.06 | $6.79 | 1,091,000 | — | — |
| 2010-02-26 | $5.02 | $6.73 | 420,400 | — | — |
| 2010-02-25 | $5.10 | $6.84 | 536,300 | — | — |
| 2010-02-24 | $5.06 | $6.79 | 386,700 | — | — |
| 2010-02-23 | $5.09 | $6.83 | 447,000 | — | — |
| 2010-02-22 | $5.39 | $7.23 | 382,700 | — | — |
| 2010-02-19 | $5.63 | $7.55 | 399,100 | — | — |
| 2010-02-18 | $5.78 | $7.75 | 488,600 | — | — |
| 2010-02-17 | $5.77 | $7.74 | 1,428,100 | — | — |
| 2010-02-16 | $5.51 | $7.39 | 461,400 | — | — |
| 2010-02-12 | $5.27 | $7.07 | 275,100 | — | — |
| 2010-02-11 | $5.32 | $7.13 | 406,200 | — | — |
| 2010-02-10 | $5.13 | $6.88 | 372,700 | — | — |
| 2010-02-09 | $5.43 | $7.28 | 456,000 | — | — |
| 2010-02-08 | $5.00 | $6.71 | 526,400 | — | — |
| 2010-02-05 | $5.19 | $6.96 | 429,300 | — | — |
| 2010-02-04 | $5.38 | $7.22 | 825,700 | — | — |
| 2010-02-03 | $5.37 | $7.20 | 493,500 | — | — |
| 2010-02-02 | $5.62 | $7.54 | 644,500 | — | — |
| 2010-02-01 | $5.54 | $7.43 | 1,906,600 | — | — |
| 2010-01-29 | $5.05 | $6.77 | 412,000 | — | — |
| 2010-01-28 | $5.16 | $6.92 | 299,800 | — | — |
| 2010-01-27 | $5.16 | $6.92 | 406,500 | — | — |
| 2010-01-26 | $5.11 | $6.85 | 367,900 | — | — |
| 2010-01-25 | $5.21 | $6.99 | 605,800 | — | — |
| 2010-01-22 | $4.90 | $6.57 | 605,100 | — | — |
| 2010-01-21 | $4.70 | $6.30 | 665,700 | — | — |
| 2010-01-20 | $4.92 | $6.60 | 755,200 | — | — |
| 2010-01-19 | $5.29 | $7.09 | 1,575,700 | — | — |
| 2010-01-15 | $4.83 | $6.48 | 454,300 | — | — |
| 2010-01-14 | $4.97 | $6.67 | 259,600 | — | — |
| 2010-01-13 | $4.98 | $6.68 | 449,800 | — | — |
| 2010-01-12 | $4.81 | $6.45 | 253,200 | — | — |
| 2010-01-11 | $4.88 | $6.54 | 301,200 | — | — |
| 2010-01-08 | $4.84 | $6.49 | 186,800 | — | — |
| 2010-01-07 | $4.83 | $6.48 | 514,100 | — | — |
| 2010-01-06 | $5.05 | $6.77 | 802,600 | — | — |
| 2010-01-05 | $4.98 | $6.68 | 1,030,400 | — | — |
| 2010-01-04 | $4.63 | $6.21 | 921,600 | — | — |