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
- 2006-01-27 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 | $7.11 | $7.11 | 117,100 | — | — |
| 2010-12-30 | $7.14 | $7.14 | 336,100 | — | — |
| 2010-12-29 | $7.20 | $7.20 | 248,500 | — | — |
| 2010-12-28 | $7.07 | $7.07 | 886,600 | — | — |
| 2010-12-27 | $7.00 | $7.00 | 219,000 | — | — |
| 2010-12-23 | $6.95 | $6.95 | 250,600 | — | — |
| 2010-12-22 | $6.95 | $6.95 | 190,500 | — | — |
| 2010-12-21 | $6.88 | $6.88 | 326,400 | — | — |
| 2010-12-20 | $6.93 | $6.93 | 1,556,100 | — | — |
| 2010-12-17 | $7.04 | $7.04 | 1,484,600 | — | — |
| 2010-12-16 | $6.85 | $6.85 | 487,900 | — | — |
| 2010-12-15 | $6.59 | $6.59 | 253,300 | — | — |
| 2010-12-14 | $6.72 | $6.72 | 769,200 | — | — |
| 2010-12-13 | $6.62 | $6.62 | 238,700 | — | — |
| 2010-12-10 | $6.51 | $6.51 | 206,900 | — | — |
| 2010-12-09 | $6.43 | $6.43 | 262,000 | — | — |
| 2010-12-08 | $6.31 | $6.31 | 1,217,800 | — | — |
| 2010-12-07 | $6.26 | $6.26 | 303,800 | — | — |
| 2010-12-06 | $6.34 | $6.34 | 182,500 | — | — |
| 2010-12-03 | $6.28 | $6.28 | 267,700 | — | — |
| 2010-12-02 | $6.25 | $6.25 | 266,300 | — | — |
| 2010-12-01 | $6.18 | $6.18 | 386,400 | — | — |
| 2010-11-30 | $6.07 | $6.07 | 385,400 | — | — |
| 2010-11-29 | $6.17 | $6.17 | 337,900 | — | — |
| 2010-11-26 | $6.08 | $6.08 | 77,800 | — | — |
| 2010-11-24 | $6.21 | $6.21 | 256,500 | — | — |
| 2010-11-23 | $6.20 | $6.20 | 285,000 | — | — |
| 2010-11-22 | $6.29 | $6.29 | 259,000 | — | — |
| 2010-11-19 | $6.33 | $6.33 | 267,100 | — | — |
| 2010-11-18 | $6.42 | $6.42 | 865,800 | — | — |
| 2010-11-17 | $6.14 | $6.14 | 199,400 | — | — |
| 2010-11-16 | $6.04 | $6.04 | 197,500 | — | — |
| 2010-11-15 | $6.05 | $6.05 | 200,200 | — | — |
| 2010-11-12 | $5.97 | $5.97 | 1,641,700 | — | — |
| 2010-11-11 | $6.14 | $6.14 | 238,800 | — | — |
| 2010-11-10 | $6.22 | $6.22 | 1,113,400 | — | — |
| 2010-11-09 | $5.79 | $5.79 | 99,800 | — | — |
| 2010-11-08 | $5.81 | $5.81 | 237,500 | — | — |
| 2010-11-05 | $5.91 | $5.91 | 239,100 | — | — |
| 2010-11-04 | $6.00 | $6.00 | 475,700 | — | — |
| 2010-11-03 | $5.91 | $5.91 | 277,200 | — | — |
| 2010-11-02 | $5.83 | $5.83 | 232,200 | — | — |
| 2010-11-01 | $5.85 | $5.85 | 166,700 | — | — |
| 2010-10-29 | $5.98 | $5.98 | 675,250 | — | — |
| 2010-10-28 | $5.86 | $5.86 | 381,650 | — | — |
| 2010-10-27 | $5.76 | $5.76 | 122,800 | — | — |
| 2010-10-26 | $5.80 | $5.80 | 350,700 | — | — |
| 2010-10-25 | $5.90 | $5.90 | 304,400 | — | — |
| 2010-10-22 | $5.86 | $5.86 | 246,550 | — | — |
| 2010-10-21 | $5.80 | $5.80 | 276,450 | — | — |
| 2010-10-20 | $5.84 | $5.84 | 180,500 | — | — |
| 2010-10-19 | $5.78 | $5.78 | 137,050 | — | — |
| 2010-10-18 | $5.78 | $5.78 | 168,900 | — | — |
| 2010-10-15 | $5.72 | $5.72 | 622,200 | — | — |
| 2010-10-14 | $5.90 | $5.90 | 263,900 | — | — |
| 2010-10-13 | $5.86 | $5.86 | 141,100 | — | — |
| 2010-10-12 | $6.00 | $6.00 | 287,450 | — | — |
| 2010-10-11 | $6.04 | $6.04 | 266,200 | — | — |
| 2010-10-08 | $6.10 | $6.10 | 623,750 | — | — |
| 2010-10-07 | $6.00 | $6.00 | 855,700 | — | — |
| 2010-10-06 | $6.06 | $6.06 | 1,488,000 | — | — |
| 2010-10-05 | $5.88 | $5.88 | 704,500 | — | — |
| 2010-10-04 | $5.62 | $5.62 | 444,600 | — | — |
| 2010-10-01 | $5.76 | $5.76 | 202,550 | — | — |
| 2010-09-30 | $5.70 | $5.70 | 972,650 | — | — |
| 2010-09-29 | $5.92 | $5.92 | 95,400 | — | — |
| 2010-09-28 | $5.94 | $5.94 | 691,400 | — | — |
| 2010-09-27 | $5.96 | $5.96 | 167,500 | — | — |
| 2010-09-24 | $6.04 | $6.04 | 220,100 | — | — |
| 2010-09-23 | $5.98 | $5.98 | 152,950 | — | — |
| 2010-09-22 | $6.02 | $6.02 | 139,750 | — | — |
| 2010-09-21 | $6.04 | $6.04 | 447,950 | — | — |
| 2010-09-20 | $6.02 | $6.02 | 202,900 | — | — |
| 2010-09-17 | $5.96 | $5.96 | 110,500 | — | — |
| 2010-09-16 | $6.00 | $6.00 | 155,800 | — | — |
| 2010-09-15 | $6.08 | $6.08 | 1,932,550 | — | — |
| 2010-09-14 | $6.18 | $6.18 | 463,350 | — | — |
| 2010-09-13 | $6.06 | $6.06 | 84,150 | — | — |
| 2010-09-10 | $5.94 | $5.94 | 134,200 | — | — |
| 2010-09-09 | $5.90 | $5.90 | 682,400 | — | — |
| 2010-09-08 | $5.90 | $5.90 | 150,300 | — | — |
| 2010-09-07 | $5.92 | $5.92 | 238,850 | — | — |
| 2010-09-03 | $5.92 | $5.92 | 169,400 | — | — |
| 2010-09-02 | $5.90 | $5.90 | 142,550 | — | — |
| 2010-09-01 | $5.92 | $5.92 | 171,200 | — | — |
| 2010-08-31 | $5.90 | $5.90 | 288,250 | — | — |
| 2010-08-30 | $5.84 | $5.84 | 155,000 | — | — |
| 2010-08-27 | $5.96 | $5.96 | 102,350 | — | — |
| 2010-08-26 | $5.92 | $5.92 | 217,300 | — | — |
| 2010-08-25 | $5.92 | $5.92 | 182,000 | — | — |
| 2010-08-24 | $5.98 | $5.98 | 283,850 | — | — |
| 2010-08-23 | $5.98 | $5.98 | 188,800 | — | — |
| 2010-08-20 | $6.00 | $6.00 | 375,650 | — | — |
| 2010-08-19 | $6.00 | $6.00 | 159,150 | — | — |
| 2010-08-18 | $6.06 | $6.06 | 178,850 | — | — |
| 2010-08-17 | $5.96 | $5.96 | 133,700 | — | — |
| 2010-08-16 | $5.92 | $5.92 | 253,250 | — | — |
| 2010-08-13 | $5.90 | $5.90 | 688,250 | — | — |
| 2010-08-12 | $5.94 | $5.94 | 195,800 | — | — |
| 2010-08-11 | $5.96 | $5.96 | 339,250 | — | — |
| 2010-08-10 | $6.18 | $6.18 | 300,150 | — | — |
| 2010-08-09 | $6.20 | $6.20 | 158,650 | — | — |
| 2010-08-06 | $6.14 | $6.14 | 174,350 | — | — |
| 2010-08-05 | $6.14 | $6.14 | 293,800 | — | — |
| 2010-08-04 | $6.14 | $6.14 | 262,600 | — | — |
| 2010-08-03 | $6.10 | $6.10 | 220,050 | — | — |
| 2010-08-02 | $6.12 | $6.12 | 223,500 | — | — |
| 2010-07-30 | $6.08 | $6.08 | 238,300 | — | — |
| 2010-07-29 | $6.10 | $6.10 | 430,650 | — | — |
| 2010-07-28 | $6.20 | $6.20 | 851,200 | — | — |
| 2010-07-27 | $5.90 | $5.90 | 666,900 | — | — |
| 2010-07-26 | $5.76 | $5.76 | 1,248,900 | — | — |
| 2010-07-23 | $5.66 | $5.66 | 2,357,150 | — | — |
| 2010-07-22 | $5.66 | $5.66 | 191,500 | — | — |
| 2010-07-21 | $5.58 | $5.58 | 2,003,550 | — | — |
| 2010-07-20 | $5.66 | $5.66 | 357,050 | — | — |
| 2010-07-19 | $5.62 | $5.62 | 149,250 | — | — |
| 2010-07-16 | $5.54 | $5.54 | 254,800 | — | — |
| 2010-07-15 | $5.66 | $5.66 | 842,600 | — | — |
| 2010-07-14 | $5.68 | $5.68 | 155,500 | — | — |
| 2010-07-13 | $5.84 | $5.84 | 1,516,050 | — | — |
| 2010-07-12 | $5.72 | $5.72 | 1,002,000 | — | — |
| 2010-07-09 | $5.88 | $5.88 | 144,550 | — | — |
| 2010-07-08 | $5.94 | $5.94 | 215,950 | — | — |
| 2010-07-07 | $6.04 | $6.04 | 238,100 | — | — |
| 2010-07-06 | $5.84 | $5.84 | 144,950 | — | — |
| 2010-07-02 | $5.66 | $5.66 | 207,850 | — | — |
| 2010-07-01 | $5.66 | $5.66 | 169,050 | — | — |
| 2010-06-30 | $5.60 | $5.60 | 189,350 | — | — |
| 2010-06-29 | $5.54 | $5.54 | 161,000 | — | — |
| 2010-06-28 | $5.70 | $5.70 | 622,200 | — | — |
| 2010-06-25 | $5.80 | $5.80 | 959,750 | — | — |
| 2010-06-24 | $5.74 | $5.74 | 160,050 | — | — |
| 2010-06-23 | $5.86 | $5.86 | 274,350 | — | — |
| 2010-06-22 | $5.76 | $5.76 | 212,550 | — | — |
| 2010-06-21 | $5.70 | $5.70 | 240,800 | — | — |
| 2010-06-18 | $5.80 | $5.80 | 317,400 | — | — |
| 2010-06-17 | $5.80 | $5.80 | 149,300 | — | — |
| 2010-06-16 | $5.82 | $5.82 | 119,300 | — | — |
| 2010-06-15 | $5.78 | $5.78 | 240,150 | — | — |
| 2010-06-14 | $5.68 | $5.68 | 148,800 | — | — |
| 2010-06-11 | $5.66 | $5.66 | 160,050 | — | — |
| 2010-06-10 | $5.74 | $5.74 | 304,950 | — | — |
| 2010-06-09 | $5.52 | $5.52 | 392,100 | — | — |
| 2010-06-08 | $5.66 | $5.66 | 289,100 | — | — |
| 2010-06-07 | $5.64 | $5.64 | 120,800 | — | — |
| 2010-06-04 | $5.70 | $5.70 | 172,050 | — | — |
| 2010-06-03 | $5.76 | $5.76 | 359,100 | — | — |
| 2010-06-02 | $5.92 | $5.92 | 265,550 | — | — |
| 2010-06-01 | $5.94 | $5.94 | 303,550 | — | — |
| 2010-05-28 | $5.94 | $5.94 | 254,150 | — | — |
| 2010-05-27 | $5.98 | $5.98 | 217,000 | — | — |
| 2010-05-26 | $5.82 | $5.82 | 590,800 | — | — |
| 2010-05-25 | $5.74 | $5.74 | 573,300 | — | — |
| 2010-05-24 | $5.84 | $5.84 | 267,050 | — | — |
| 2010-05-21 | $5.92 | $5.92 | 438,850 | — | — |
| 2010-05-20 | $5.82 | $5.82 | 323,800 | — | — |
| 2010-05-19 | $5.86 | $5.86 | 298,650 | — | — |
| 2010-05-18 | $5.88 | $5.88 | 364,200 | — | — |
| 2010-05-17 | $6.04 | $6.04 | 187,900 | — | — |
| 2010-05-14 | $6.00 | $6.00 | 255,250 | — | — |
| 2010-05-13 | $6.00 | $6.00 | 763,700 | — | — |
| 2010-05-12 | $6.02 | $6.02 | 663,950 | — | — |
| 2010-05-11 | $6.04 | $6.04 | 227,800 | — | — |
| 2010-05-10 | $6.28 | $6.28 | 169,200 | — | — |
| 2010-05-07 | $6.14 | $6.14 | 263,800 | — | — |
| 2010-05-06 | $6.28 | $6.28 | 424,600 | — | — |
| 2010-05-05 | $6.32 | $6.32 | 532,950 | — | — |
| 2010-05-04 | $6.30 | $6.30 | 526,700 | — | — |
| 2010-05-03 | $6.46 | $6.46 | 316,950 | — | — |
| 2010-04-30 | $6.42 | $6.42 | 490,350 | — | — |
| 2010-04-29 | $6.80 | $6.80 | 329,000 | — | — |
| 2010-04-28 | $6.66 | $6.66 | 272,950 | — | — |
| 2010-04-27 | $6.72 | $6.72 | 196,050 | — | — |
| 2010-04-26 | $6.90 | $6.90 | 661,600 | — | — |
| 2010-04-23 | $6.86 | $6.86 | 295,550 | — | — |
| 2010-04-22 | $6.90 | $6.90 | 793,750 | — | — |
| 2010-04-21 | $6.98 | $6.98 | 232,800 | — | — |
| 2010-04-20 | $6.86 | $6.86 | 1,503,600 | — | — |
| 2010-04-19 | $6.86 | $6.86 | 360,150 | — | — |
| 2010-04-16 | $6.88 | $6.88 | 248,800 | — | — |
| 2010-04-15 | $6.98 | $6.98 | 1,979,150 | — | — |
| 2010-04-14 | $7.00 | $7.00 | 551,250 | — | — |
| 2010-04-13 | $6.96 | $6.96 | 145,800 | — | — |
| 2010-04-12 | $6.92 | $6.92 | 275,300 | — | — |
| 2010-04-09 | $6.92 | $6.92 | 140,900 | — | — |
| 2010-04-08 | $6.96 | $6.96 | 183,300 | — | — |
| 2010-04-07 | $6.84 | $6.84 | 149,200 | — | — |
| 2010-04-06 | $6.60 | $6.60 | 142,350 | — | — |
| 2010-04-05 | $6.48 | $6.48 | 160,200 | — | — |
| 2010-04-01 | $6.52 | $6.52 | 257,250 | — | — |
| 2010-03-31 | $6.50 | $6.50 | 992,600 | — | — |
| 2010-03-30 | $6.68 | $6.68 | 349,350 | — | — |
| 2010-03-29 | $6.54 | $6.54 | 473,100 | — | — |
| 2010-03-26 | $6.30 | $6.30 | 174,450 | — | — |
| 2010-03-25 | $6.34 | $6.34 | 234,650 | — | — |
| 2010-03-24 | $6.32 | $6.32 | 220,650 | — | — |
| 2010-03-23 | $6.52 | $6.52 | 228,600 | — | — |
| 2010-03-22 | $6.48 | $6.48 | 135,250 | — | — |
| 2010-03-19 | $6.50 | $6.50 | 338,150 | — | — |
| 2010-03-18 | $6.44 | $6.44 | 298,950 | — | — |
| 2010-03-17 | $6.50 | $6.50 | 233,900 | — | — |
| 2010-03-16 | $6.52 | $6.52 | 282,650 | — | — |
| 2010-03-15 | $6.44 | $6.44 | 144,800 | — | — |
| 2010-03-12 | $6.38 | $6.38 | 168,100 | — | — |
| 2010-03-11 | $6.30 | $6.30 | 214,300 | — | — |
| 2010-03-10 | $6.26 | $6.26 | 559,300 | — | — |
| 2010-03-09 | $6.36 | $6.36 | 158,000 | — | — |
| 2010-03-08 | $6.38 | $6.38 | 236,000 | — | — |
| 2010-03-05 | $6.36 | $6.36 | 269,550 | — | — |
| 2010-03-04 | $6.40 | $6.40 | 1,153,450 | — | — |
| 2010-03-03 | $6.46 | $6.46 | 469,100 | — | — |
| 2010-03-02 | $6.38 | $6.38 | 494,950 | — | — |
| 2010-03-01 | $6.46 | $6.46 | 160,750 | — | — |
| 2010-02-26 | $6.46 | $6.46 | 365,150 | — | — |
| 2010-02-25 | $6.30 | $6.30 | 480,350 | — | — |
| 2010-02-24 | $6.24 | $6.24 | 427,650 | — | — |
| 2010-02-23 | $6.16 | $6.16 | 865,800 | — | — |
| 2010-02-22 | $6.18 | $6.18 | 580,300 | — | — |
| 2010-02-19 | $6.24 | $6.24 | 914,850 | — | — |
| 2010-02-18 | $6.32 | $6.32 | 889,000 | — | — |
| 2010-02-17 | $6.22 | $6.22 | 480,400 | — | — |
| 2010-02-16 | $6.22 | $6.22 | 913,100 | — | — |
| 2010-02-12 | $6.20 | $6.20 | 1,023,750 | — | — |
| 2010-02-11 | $6.26 | $6.26 | 701,150 | — | — |
| 2010-02-10 | $6.24 | $6.24 | 1,142,050 | — | — |
| 2010-02-09 | $6.30 | $6.30 | 400,550 | — | — |
| 2010-02-08 | $6.16 | $6.16 | 636,250 | — | — |
| 2010-02-05 | $6.18 | $6.18 | 576,800 | — | — |
| 2010-02-04 | $6.18 | $6.18 | 291,650 | — | — |
| 2010-02-03 | $6.32 | $6.32 | 667,750 | — | — |
| 2010-02-02 | $6.58 | $6.58 | 1,006,050 | — | — |
| 2010-02-01 | $6.54 | $6.54 | 821,550 | — | — |
| 2010-01-29 | $6.42 | $6.42 | 353,500 | — | — |
| 2010-01-28 | $6.48 | $6.48 | 333,750 | — | — |
| 2010-01-27 | $6.48 | $6.48 | 239,550 | — | — |
| 2010-01-26 | $6.44 | $6.44 | 1,105,900 | — | — |
| 2010-01-25 | $6.62 | $6.62 | 1,820,650 | — | — |
| 2010-01-22 | $6.46 | $6.46 | 1,672,050 | — | — |
| 2010-01-21 | $6.56 | $6.56 | 1,510,850 | — | — |
| 2010-01-20 | $6.20 | $6.20 | 2,808,900 | — | — |
| 2010-01-19 | $6.56 | $6.56 | 2,869,450 | — | — |
| 2010-01-15 | $6.66 | $6.66 | 1,977,750 | — | — |
| 2010-01-14 | $6.38 | $6.38 | 614,300 | — | — |
| 2010-01-13 | $6.20 | $6.20 | 129,850 | — | — |
| 2010-01-12 | $6.20 | $6.20 | 130,550 | — | — |
| 2010-01-11 | $6.24 | $6.24 | 195,750 | — | — |
| 2010-01-08 | $6.16 | $6.16 | 130,400 | — | — |
| 2010-01-07 | $6.22 | $6.22 | 182,800 | — | — |
| 2010-01-06 | $6.00 | $6.00 | 264,450 | — | — |
| 2010-01-05 | $5.70 | $5.70 | 259,850 | — | — |
| 2010-01-04 | $5.68 | $5.68 | 438,850 | — | — |