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
- 1999-10-07 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 | $8.08 | $15.29 | 280,000 | — | — |
| 2010-12-30 | $8.09 | $15.31 | 919,200 | — | — |
| 2010-12-29 | $8.00 | $15.14 | 320,000 | — | — |
| 2010-12-28 | $7.81 | $14.78 | 214,400 | — | — |
| 2010-12-27 | $7.84 | $14.83 | 176,000 | — | — |
| 2010-12-23 | $7.81 | $14.78 | 581,600 | — | — |
| 2010-12-22 | $7.80 | $14.76 | 636,000 | — | — |
| 2010-12-21 | $7.65 | $14.47 | 377,600 | — | — |
| 2010-12-20 | $7.60 | $14.39 | 393,600 | — | — |
| 2010-12-17 | $7.68 | $14.54 | 639,200 | — | — |
| 2010-12-16 | $7.67 | $14.51 | 435,200 | — | — |
| 2010-12-15 | $7.62 | $14.42 | 586,400 | — | — |
| 2010-12-14 | $7.69 | $14.56 | 829,600 | — | — |
| 2010-12-13 | $7.54 | $14.27 | 205,600 | — | — |
| 2010-12-10 | $7.55 | $14.29 | 435,200 | — | — |
| 2010-12-09 | $7.46 | $14.11 | 1,218,400 | — | — |
| 2010-12-08 | $7.45 | $14.10 | 1,356,000 | — | — |
| 2010-12-07 | $7.50 | $14.20 | 744,000 | — | — |
| 2010-12-06 | $7.55 | $14.29 | 646,400 | — | — |
| 2010-12-03 | $7.55 | $14.29 | 808,800 | — | — |
| 2010-12-02 | $7.52 | $14.22 | 1,344,000 | — | — |
| 2010-12-01 | $7.52 | $14.23 | 2,513,600 | — | — |
| 2010-11-30 | $7.40 | $14.00 | 1,831,200 | — | — |
| 2010-11-29 | $7.46 | $14.12 | 1,263,200 | — | — |
| 2010-11-26 | $7.43 | $14.06 | 472,800 | — | — |
| 2010-11-24 | $7.54 | $14.27 | 971,200 | — | — |
| 2010-11-23 | $7.48 | $14.16 | 466,400 | — | — |
| 2010-11-22 | $7.65 | $14.47 | 885,600 | — | — |
| 2010-11-19 | $7.73 | $14.64 | 819,200 | — | — |
| 2010-11-18 | $7.77 | $14.71 | 502,400 | — | — |
| 2010-11-17 | $7.60 | $14.39 | 368,000 | — | — |
| 2010-11-16 | $7.47 | $14.13 | 900,800 | — | — |
| 2010-11-15 | $7.65 | $14.47 | 249,600 | — | — |
| 2010-11-12 | $7.66 | $14.51 | 462,400 | — | — |
| 2010-11-11 | $7.65 | $14.49 | 713,600 | — | — |
| 2010-11-10 | $7.81 | $14.79 | 607,200 | — | — |
| 2010-11-09 | $7.91 | $14.98 | 684,800 | — | — |
| 2010-11-08 | $8.05 | $15.23 | 330,400 | — | — |
| 2010-11-05 | $8.18 | $15.47 | 354,400 | — | — |
| 2010-11-04 | $8.20 | $15.52 | 774,400 | — | — |
| 2010-11-03 | $7.87 | $14.89 | 370,400 | — | — |
| 2010-11-02 | $7.94 | $15.02 | 308,000 | — | — |
| 2010-11-01 | $7.76 | $14.69 | 487,200 | — | — |
| 2010-10-29 | $7.76 | $14.68 | 1,537,600 | — | — |
| 2010-10-28 | $7.80 | $14.76 | 733,600 | — | — |
| 2010-10-27 | $7.75 | $14.67 | 728,000 | — | — |
| 2010-10-26 | $7.75 | $14.68 | 680,000 | — | — |
| 2010-10-25 | $7.84 | $14.84 | 548,800 | — | — |
| 2010-10-22 | $7.80 | $14.76 | 716,800 | — | — |
| 2010-10-21 | $7.88 | $14.91 | 744,800 | — | — |
| 2010-10-20 | $7.79 | $14.74 | 1,114,400 | — | — |
| 2010-10-19 | $7.73 | $14.63 | 1,219,200 | — | — |
| 2010-10-18 | $7.93 | $15.00 | 583,200 | — | — |
| 2010-10-15 | $7.95 | $15.04 | 1,021,600 | — | — |
| 2010-10-14 | $8.15 | $15.42 | 520,000 | — | — |
| 2010-10-13 | $8.13 | $15.39 | 1,007,200 | — | — |
| 2010-10-12 | $8.09 | $15.32 | 713,600 | — | — |
| 2010-10-11 | $7.96 | $15.07 | 302,400 | — | — |
| 2010-10-08 | $7.91 | $14.98 | 460,000 | — | — |
| 2010-10-07 | $7.80 | $14.77 | 546,400 | — | — |
| 2010-10-06 | $7.79 | $14.75 | 704,000 | — | — |
| 2010-10-05 | $7.86 | $14.87 | 1,472,800 | — | — |
| 2010-10-04 | $7.68 | $14.54 | 1,030,400 | — | — |
| 2010-10-01 | $7.73 | $14.62 | 884,800 | — | — |
| 2010-09-30 | $7.65 | $14.48 | 1,441,600 | — | — |
| 2010-09-29 | $7.37 | $13.95 | 1,274,400 | — | — |
| 2010-09-28 | $7.39 | $13.98 | 902,400 | — | — |
| 2010-09-27 | $7.41 | $14.02 | 1,365,600 | — | — |
| 2010-09-24 | $7.32 | $13.86 | 509,600 | — | — |
| 2010-09-23 | $7.23 | $13.68 | 665,600 | — | — |
| 2010-09-22 | $7.35 | $13.90 | 438,400 | — | — |
| 2010-09-21 | $7.31 | $13.83 | 660,000 | — | — |
| 2010-09-20 | $7.24 | $13.70 | 609,600 | — | — |
| 2010-09-17 | $7.34 | $13.90 | 1,366,400 | — | — |
| 2010-09-16 | $7.17 | $13.57 | 220,000 | — | — |
| 2010-09-15 | $7.14 | $13.52 | 591,200 | — | — |
| 2010-09-14 | $7.20 | $13.63 | 431,200 | — | — |
| 2010-09-13 | $7.22 | $13.67 | 1,485,600 | — | — |
| 2010-09-10 | $7.01 | $13.26 | 494,400 | — | — |
| 2010-09-09 | $6.95 | $13.15 | 253,600 | — | — |
| 2010-09-08 | $6.84 | $12.95 | 270,400 | — | — |
| 2010-09-07 | $6.83 | $12.92 | 664,000 | — | — |
| 2010-09-03 | $6.87 | $13.00 | 368,800 | — | — |
| 2010-09-02 | $6.89 | $13.05 | 568,000 | — | — |
| 2010-09-01 | $6.88 | $13.03 | 1,229,600 | — | — |
| 2010-08-31 | $6.95 | $13.15 | 1,027,200 | — | — |
| 2010-08-30 | $6.80 | $12.87 | 576,800 | — | — |
| 2010-08-27 | $6.93 | $13.11 | 219,200 | — | — |
| 2010-08-26 | $6.72 | $12.72 | 501,600 | — | — |
| 2010-08-25 | $6.81 | $12.89 | 540,000 | — | — |
| 2010-08-24 | $6.78 | $12.84 | 372,000 | — | — |
| 2010-08-23 | $6.69 | $12.65 | 474,400 | — | — |
| 2010-08-20 | $6.85 | $12.97 | 228,800 | — | — |
| 2010-08-19 | $6.82 | $12.92 | 500,800 | — | — |
| 2010-08-18 | $7.03 | $13.13 | 441,600 | — | — |
| 2010-08-17 | $6.91 | $12.90 | 704,800 | — | — |
| 2010-08-16 | $6.94 | $12.96 | 1,320,800 | — | — |
| 2010-08-13 | $6.57 | $12.27 | 311,200 | — | — |
| 2010-08-12 | $6.47 | $12.08 | 801,600 | — | — |
| 2010-08-11 | $6.41 | $11.97 | 456,000 | — | — |
| 2010-08-10 | $6.62 | $12.36 | 477,600 | — | — |
| 2010-08-09 | $6.69 | $12.49 | 546,400 | — | — |
| 2010-08-06 | $6.71 | $12.52 | 509,600 | — | — |
| 2010-08-05 | $6.70 | $12.51 | 411,200 | — | — |
| 2010-08-04 | $6.77 | $12.64 | 626,400 | — | — |
| 2010-08-03 | $6.60 | $12.33 | 484,800 | — | — |
| 2010-08-02 | $6.64 | $12.40 | 556,800 | — | — |
| 2010-07-30 | $6.49 | $12.12 | 1,081,600 | — | — |
| 2010-07-29 | $6.30 | $11.77 | 293,600 | — | — |
| 2010-07-28 | $6.28 | $11.73 | 296,000 | — | — |
| 2010-07-27 | $6.31 | $11.79 | 951,200 | — | — |
| 2010-07-26 | $6.28 | $11.73 | 486,400 | — | — |
| 2010-07-23 | $6.23 | $11.64 | 506,400 | — | — |
| 2010-07-22 | $6.25 | $11.67 | 680,000 | — | — |
| 2010-07-21 | $6.18 | $11.55 | 494,400 | — | — |
| 2010-07-20 | $6.23 | $11.64 | 507,200 | — | — |
| 2010-07-19 | $6.17 | $11.52 | 496,000 | — | — |
| 2010-07-16 | $6.15 | $11.48 | 924,800 | — | — |
| 2010-07-15 | $6.27 | $11.70 | 631,200 | — | — |
| 2010-07-14 | $6.27 | $11.71 | 526,400 | — | — |
| 2010-07-13 | $6.31 | $11.78 | 1,080,000 | — | — |
| 2010-07-12 | $6.22 | $11.62 | 580,800 | — | — |
| 2010-07-09 | $6.32 | $11.81 | 214,400 | — | — |
| 2010-07-08 | $6.22 | $11.61 | 617,600 | — | — |
| 2010-07-07 | $6.20 | $11.57 | 868,800 | — | — |
| 2010-07-06 | $6.14 | $11.46 | 616,800 | — | — |
| 2010-07-02 | $6.18 | $11.54 | 648,800 | — | — |
| 2010-07-01 | $6.05 | $11.29 | 831,200 | — | — |
| 2010-06-30 | $5.91 | $11.04 | 592,000 | — | — |
| 2010-06-29 | $5.92 | $11.06 | 1,032,000 | — | — |
| 2010-06-28 | $6.20 | $11.58 | 281,600 | — | — |
| 2010-06-25 | $6.15 | $11.48 | 521,600 | — | — |
| 2010-06-24 | $6.05 | $11.29 | 682,400 | — | — |
| 2010-06-23 | $5.98 | $11.17 | 635,200 | — | — |
| 2010-06-22 | $5.98 | $11.17 | 476,000 | — | — |
| 2010-06-21 | $5.94 | $11.09 | 428,000 | — | — |
| 2010-06-18 | $5.86 | $10.94 | 555,200 | — | — |
| 2010-06-17 | $5.85 | $10.92 | 678,400 | — | — |
| 2010-06-16 | $5.90 | $11.02 | 619,200 | — | — |
| 2010-06-15 | $5.97 | $11.14 | 515,200 | — | — |
| 2010-06-14 | $5.84 | $10.91 | 642,400 | — | — |
| 2010-06-11 | $5.85 | $10.93 | 626,400 | — | — |
| 2010-06-10 | $5.79 | $10.80 | 788,000 | — | — |
| 2010-06-09 | $5.59 | $10.44 | 477,600 | — | — |
| 2010-06-08 | $5.55 | $10.37 | 581,600 | — | — |
| 2010-06-07 | $5.46 | $10.19 | 649,600 | — | — |
| 2010-06-04 | $5.55 | $10.37 | 461,600 | — | — |
| 2010-06-03 | $5.73 | $10.70 | 280,800 | — | — |
| 2010-06-02 | $5.76 | $10.76 | 446,400 | — | — |
| 2010-06-01 | $5.57 | $10.41 | 632,800 | — | — |
| 2010-05-28 | $5.56 | $10.39 | 982,400 | — | — |
| 2010-05-27 | $5.70 | $10.65 | 697,600 | — | — |
| 2010-05-26 | $5.48 | $10.22 | 1,636,800 | — | — |
| 2010-05-25 | $5.47 | $10.22 | 961,600 | — | — |
| 2010-05-24 | $5.48 | $10.22 | 624,000 | — | — |
| 2010-05-21 | $5.52 | $10.30 | 733,600 | — | — |
| 2010-05-20 | $5.24 | $9.78 | 1,423,200 | — | — |
| 2010-05-19 | $5.60 | $10.46 | 856,800 | — | — |
| 2010-05-18 | $5.69 | $10.62 | 705,600 | — | — |
| 2010-05-17 | $5.72 | $10.69 | 686,400 | — | — |
| 2010-05-14 | $5.73 | $10.70 | 382,400 | — | — |
| 2010-05-13 | $5.80 | $10.83 | 454,400 | — | — |
| 2010-05-12 | $5.94 | $11.09 | 732,800 | — | — |
| 2010-05-11 | $5.79 | $10.81 | 1,564,000 | — | — |
| 2010-05-10 | $5.82 | $10.88 | 1,236,800 | — | — |
| 2010-05-07 | $5.53 | $10.32 | 1,372,800 | — | — |
| 2010-05-06 | $5.41 | $10.11 | 1,062,400 | — | — |
| 2010-05-05 | $5.68 | $10.60 | 492,000 | — | — |
| 2010-05-04 | $5.76 | $10.76 | 839,200 | — | — |
| 2010-05-03 | $5.97 | $11.14 | 416,000 | — | — |
| 2010-04-30 | $5.89 | $11.00 | 377,600 | — | — |
| 2010-04-29 | $5.95 | $11.11 | 476,000 | — | — |
| 2010-04-28 | $5.87 | $10.95 | 509,600 | — | — |
| 2010-04-27 | $5.78 | $10.80 | 429,600 | — | — |
| 2010-04-26 | $6.02 | $11.23 | 476,000 | — | — |
| 2010-04-23 | $6.03 | $11.25 | 675,200 | — | — |
| 2010-04-22 | $6.04 | $11.27 | 1,271,200 | — | — |
| 2010-04-21 | $5.81 | $10.85 | 172,000 | — | — |
| 2010-04-20 | $5.85 | $10.92 | 304,000 | — | — |
| 2010-04-19 | $5.77 | $10.77 | 447,200 | — | — |
| 2010-04-16 | $5.76 | $10.75 | 478,400 | — | — |
| 2010-04-15 | $5.82 | $10.86 | 725,600 | — | — |
| 2010-04-14 | $5.85 | $10.93 | 587,200 | — | — |
| 2010-04-13 | $5.89 | $10.99 | 220,000 | — | — |
| 2010-04-12 | $6.02 | $11.25 | 251,200 | — | — |
| 2010-04-09 | $6.08 | $11.36 | 567,200 | — | — |
| 2010-04-08 | $6.12 | $11.43 | 781,600 | — | — |
| 2010-04-07 | $6.04 | $11.27 | 423,200 | — | — |
| 2010-04-06 | $6.05 | $11.29 | 891,200 | — | — |
| 2010-04-05 | $5.99 | $11.18 | 498,400 | — | — |
| 2010-04-01 | $6.09 | $11.37 | 482,400 | — | — |
| 2010-03-31 | $6.05 | $11.31 | 1,973,600 | — | — |
| 2010-03-30 | $5.96 | $11.12 | 528,800 | — | — |
| 2010-03-29 | $5.95 | $11.11 | 476,000 | — | — |
| 2010-03-26 | $5.80 | $10.83 | 661,600 | — | — |
| 2010-03-25 | $5.81 | $10.84 | 936,000 | — | — |
| 2010-03-24 | $5.83 | $10.89 | 493,600 | — | — |
| 2010-03-23 | $6.03 | $11.26 | 381,600 | — | — |
| 2010-03-22 | $5.87 | $10.97 | 384,000 | — | — |
| 2010-03-19 | $5.86 | $10.95 | 584,000 | — | — |
| 2010-03-18 | $6.05 | $11.30 | 467,200 | — | — |
| 2010-03-17 | $6.06 | $11.32 | 504,800 | — | — |
| 2010-03-16 | $5.98 | $11.17 | 677,600 | — | — |
| 2010-03-15 | $5.92 | $11.05 | 432,000 | — | — |
| 2010-03-12 | $5.98 | $11.16 | 499,200 | — | — |
| 2010-03-11 | $6.10 | $11.39 | 422,400 | — | — |
| 2010-03-10 | $6.20 | $11.58 | 807,200 | — | — |
| 2010-03-09 | $6.08 | $11.36 | 797,600 | — | — |
| 2010-03-08 | $5.93 | $11.06 | 973,600 | — | — |
| 2010-03-05 | $5.84 | $10.90 | 330,400 | — | — |
| 2010-03-04 | $5.77 | $10.78 | 370,400 | — | — |
| 2010-03-03 | $5.81 | $10.70 | 634,400 | — | — |
| 2010-03-02 | $5.75 | $10.58 | 417,600 | — | — |
| 2010-03-01 | $5.63 | $10.36 | 364,000 | — | — |
| 2010-02-26 | $5.61 | $10.33 | 708,000 | — | — |
| 2010-02-25 | $5.64 | $10.38 | 534,400 | — | — |
| 2010-02-24 | $5.57 | $10.25 | 700,800 | — | — |
| 2010-02-23 | $5.56 | $10.23 | 749,600 | — | — |
| 2010-02-22 | $5.61 | $10.33 | 1,020,800 | — | — |
| 2010-02-19 | $5.63 | $10.37 | 664,800 | — | — |
| 2010-02-18 | $5.60 | $10.32 | 530,400 | — | — |
| 2010-02-17 | $5.60 | $10.31 | 734,400 | — | — |
| 2010-02-16 | $5.56 | $10.24 | 302,400 | — | — |
| 2010-02-12 | $5.49 | $10.11 | 592,800 | — | — |
| 2010-02-11 | $5.59 | $10.30 | 644,000 | — | — |
| 2010-02-10 | $5.60 | $10.30 | 625,600 | — | — |
| 2010-02-09 | $5.61 | $10.33 | 1,724,000 | — | — |
| 2010-02-08 | $5.41 | $9.96 | 1,701,600 | — | — |
| 2010-02-05 | $5.43 | $9.99 | 1,691,200 | — | — |
| 2010-02-04 | $5.32 | $9.79 | 912,000 | — | — |
| 2010-02-03 | $5.60 | $10.31 | 520,000 | — | — |
| 2010-02-02 | $5.68 | $10.46 | 611,200 | — | — |
| 2010-02-01 | $5.63 | $10.37 | 672,000 | — | — |
| 2010-01-29 | $5.49 | $10.11 | 1,319,200 | — | — |
| 2010-01-28 | $5.54 | $10.20 | 586,400 | — | — |
| 2010-01-27 | $5.60 | $10.31 | 999,200 | — | — |
| 2010-01-26 | $5.55 | $10.22 | 688,800 | — | — |
| 2010-01-25 | $5.58 | $10.27 | 368,000 | — | — |
| 2010-01-22 | $5.63 | $10.36 | 571,200 | — | — |
| 2010-01-21 | $5.74 | $10.56 | 729,600 | — | — |
| 2010-01-20 | $5.96 | $10.97 | 488,800 | — | — |
| 2010-01-19 | $5.99 | $11.03 | 316,800 | — | — |
| 2010-01-15 | $5.94 | $10.93 | 382,400 | — | — |
| 2010-01-14 | $5.96 | $10.98 | 516,800 | — | — |
| 2010-01-13 | $5.99 | $11.02 | 862,400 | — | — |
| 2010-01-12 | $6.09 | $11.20 | 657,600 | — | — |
| 2010-01-11 | $6.22 | $11.45 | 562,400 | — | — |
| 2010-01-08 | $6.12 | $11.27 | 648,000 | — | — |
| 2010-01-07 | $6.07 | $11.17 | 629,600 | — | — |
| 2010-01-06 | $6.12 | $11.26 | 692,000 | — | — |
| 2010-01-05 | $6.09 | $11.21 | 560,000 | — | — |
| 2010-01-04 | $6.07 | $11.17 | 508,000 | — | — |