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
- 2005-08-17 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 | $8.52 | $8.52 | 281,900 | — | — |
| 2010-12-30 | $8.77 | $8.77 | 143,700 | — | — |
| 2010-12-29 | $8.75 | $8.75 | 103,100 | — | — |
| 2010-12-28 | $8.71 | $8.71 | 142,800 | — | — |
| 2010-12-27 | $8.75 | $8.75 | 226,300 | — | — |
| 2010-12-23 | $8.70 | $8.70 | 160,600 | — | — |
| 2010-12-22 | $8.60 | $8.60 | 207,500 | — | — |
| 2010-12-21 | $8.67 | $8.67 | 409,400 | — | — |
| 2010-12-20 | $8.42 | $8.42 | 152,700 | — | — |
| 2010-12-17 | $8.32 | $8.32 | 314,200 | — | — |
| 2010-12-16 | $8.49 | $8.49 | 245,500 | — | — |
| 2010-12-15 | $8.30 | $8.30 | 448,000 | — | — |
| 2010-12-14 | $8.40 | $8.40 | 344,300 | — | — |
| 2010-12-13 | $8.50 | $8.50 | 447,700 | — | — |
| 2010-12-10 | $8.63 | $8.63 | 402,000 | — | — |
| 2010-12-09 | $8.22 | $8.22 | 632,100 | — | — |
| 2010-12-08 | $7.98 | $7.98 | 520,100 | — | — |
| 2010-12-07 | $7.43 | $7.43 | 489,100 | — | — |
| 2010-12-06 | $7.33 | $7.33 | 211,800 | — | — |
| 2010-12-03 | $7.43 | $7.43 | 206,000 | — | — |
| 2010-12-02 | $7.42 | $7.42 | 241,300 | — | — |
| 2010-12-01 | $7.35 | $7.35 | 269,900 | — | — |
| 2010-11-30 | $7.02 | $7.02 | 450,100 | — | — |
| 2010-11-29 | $6.96 | $6.96 | 163,700 | — | — |
| 2010-11-26 | $7.15 | $7.15 | 53,500 | — | — |
| 2010-11-24 | $7.29 | $7.29 | 151,500 | — | — |
| 2010-11-23 | $6.92 | $6.92 | 175,500 | — | — |
| 2010-11-22 | $7.10 | $7.10 | 308,200 | — | — |
| 2010-11-19 | $7.24 | $7.24 | 428,300 | — | — |
| 2010-11-18 | $7.39 | $7.39 | 414,400 | — | — |
| 2010-11-17 | $7.01 | $7.01 | 149,600 | — | — |
| 2010-11-16 | $7.08 | $7.08 | 485,200 | — | — |
| 2010-11-15 | $7.12 | $7.12 | 280,700 | — | — |
| 2010-11-12 | $7.13 | $7.13 | 453,800 | — | — |
| 2010-11-11 | $7.40 | $7.40 | 436,300 | — | — |
| 2010-11-10 | $7.35 | $7.35 | 902,700 | — | — |
| 2010-11-09 | $6.76 | $6.76 | 1,255,900 | — | — |
| 2010-11-08 | $6.38 | $6.38 | 282,300 | — | — |
| 2010-11-05 | $6.54 | $6.54 | 323,100 | — | — |
| 2010-11-04 | $6.19 | $6.19 | 298,300 | — | — |
| 2010-11-03 | $6.10 | $6.10 | 238,400 | — | — |
| 2010-11-02 | $6.12 | $6.12 | 223,500 | — | — |
| 2010-11-01 | $6.07 | $6.07 | 456,300 | — | — |
| 2010-10-29 | $6.23 | $6.23 | 452,500 | — | — |
| 2010-10-28 | $6.23 | $6.23 | 438,500 | — | — |
| 2010-10-27 | $6.26 | $6.26 | 1,044,600 | — | — |
| 2010-10-26 | $5.87 | $5.87 | 213,900 | — | — |
| 2010-10-25 | $5.94 | $5.94 | 119,700 | — | — |
| 2010-10-22 | $5.86 | $5.86 | 92,000 | — | — |
| 2010-10-21 | $5.93 | $5.93 | 278,200 | — | — |
| 2010-10-20 | $6.00 | $6.00 | 288,800 | — | — |
| 2010-10-19 | $5.77 | $5.77 | 207,000 | — | — |
| 2010-10-18 | $6.13 | $6.13 | 122,000 | — | — |
| 2010-10-15 | $6.04 | $6.04 | 259,800 | — | — |
| 2010-10-14 | $5.97 | $5.97 | 277,100 | — | — |
| 2010-10-13 | $6.16 | $6.16 | 478,500 | — | — |
| 2010-10-12 | $5.87 | $5.87 | 236,700 | — | — |
| 2010-10-11 | $5.84 | $5.84 | 204,600 | — | — |
| 2010-10-08 | $5.86 | $5.86 | 386,000 | — | — |
| 2010-10-07 | $5.73 | $5.73 | 159,300 | — | — |
| 2010-10-06 | $5.80 | $5.80 | 168,100 | — | — |
| 2010-10-05 | $5.89 | $5.89 | 219,400 | — | — |
| 2010-10-04 | $5.62 | $5.62 | 248,300 | — | — |
| 2010-10-01 | $5.92 | $5.92 | 191,900 | — | — |
| 2010-09-30 | $5.75 | $5.75 | 222,500 | — | — |
| 2010-09-29 | $5.85 | $5.85 | 190,000 | — | — |
| 2010-09-28 | $5.84 | $5.84 | 220,600 | — | — |
| 2010-09-27 | $5.67 | $5.67 | 270,200 | — | — |
| 2010-09-24 | $5.95 | $5.95 | 413,000 | — | — |
| 2010-09-23 | $5.53 | $5.53 | 365,900 | — | — |
| 2010-09-22 | $5.83 | $5.83 | 328,800 | — | — |
| 2010-09-21 | $6.09 | $6.09 | 481,800 | — | — |
| 2010-09-20 | $6.30 | $6.30 | 1,327,100 | — | — |
| 2010-09-17 | $5.91 | $5.91 | 306,900 | — | — |
| 2010-09-16 | $5.94 | $5.94 | 294,700 | — | — |
| 2010-09-15 | $5.98 | $5.98 | 2,461,500 | — | — |
| 2010-09-14 | $6.51 | $6.51 | 251,500 | — | — |
| 2010-09-13 | $6.43 | $6.43 | 305,400 | — | — |
| 2010-09-10 | $6.09 | $6.09 | 129,900 | — | — |
| 2010-09-09 | $6.07 | $6.07 | 194,000 | — | — |
| 2010-09-08 | $6.15 | $6.15 | 162,700 | — | — |
| 2010-09-07 | $5.97 | $5.97 | 260,000 | — | — |
| 2010-09-03 | $6.23 | $6.23 | 522,400 | — | — |
| 2010-09-02 | $6.30 | $6.30 | 201,600 | — | — |
| 2010-09-01 | $6.08 | $6.08 | 279,100 | — | — |
| 2010-08-31 | $5.81 | $5.81 | 402,200 | — | — |
| 2010-08-30 | $5.73 | $5.73 | 283,800 | — | — |
| 2010-08-27 | $5.88 | $5.88 | 280,900 | — | — |
| 2010-08-26 | $5.67 | $5.67 | 264,600 | — | — |
| 2010-08-25 | $5.62 | $5.62 | 395,600 | — | — |
| 2010-08-24 | $5.41 | $5.41 | 531,400 | — | — |
| 2010-08-23 | $5.77 | $5.77 | 402,100 | — | — |
| 2010-08-20 | $5.88 | $5.88 | 556,000 | — | — |
| 2010-08-19 | $6.08 | $6.08 | 422,000 | — | — |
| 2010-08-18 | $6.41 | $6.41 | 290,700 | — | — |
| 2010-08-17 | $6.32 | $6.32 | 664,600 | — | — |
| 2010-08-16 | $6.02 | $6.02 | 229,100 | — | — |
| 2010-08-13 | $5.99 | $5.99 | 412,600 | — | — |
| 2010-08-12 | $5.98 | $5.98 | 336,700 | — | — |
| 2010-08-11 | $6.03 | $6.03 | 573,800 | — | — |
| 2010-08-10 | $6.44 | $6.44 | 355,400 | — | — |
| 2010-08-09 | $6.75 | $6.75 | 355,300 | — | — |
| 2010-08-06 | $6.43 | $6.43 | 709,500 | — | — |
| 2010-08-05 | $6.37 | $6.37 | 351,800 | — | — |
| 2010-08-04 | $6.45 | $6.45 | 296,600 | — | — |
| 2010-08-03 | $6.35 | $6.35 | 343,400 | — | — |
| 2010-08-02 | $6.33 | $6.33 | 322,700 | — | — |
| 2010-07-30 | $5.92 | $5.92 | 238,900 | — | — |
| 2010-07-29 | $5.96 | $5.96 | 352,000 | — | — |
| 2010-07-28 | $5.55 | $5.55 | 322,700 | — | — |
| 2010-07-27 | $5.82 | $5.82 | 617,500 | — | — |
| 2010-07-26 | $5.76 | $5.76 | 354,100 | — | — |
| 2010-07-23 | $5.31 | $5.31 | 379,700 | — | — |
| 2010-07-22 | $5.23 | $5.23 | 323,200 | — | — |
| 2010-07-21 | $4.89 | $4.89 | 267,300 | — | — |
| 2010-07-20 | $5.00 | $5.00 | 500,800 | — | — |
| 2010-07-19 | $4.90 | $4.90 | 360,900 | — | — |
| 2010-07-16 | $4.93 | $4.93 | 563,700 | — | — |
| 2010-07-15 | $5.29 | $5.29 | 400,400 | — | — |
| 2010-07-14 | $5.60 | $5.60 | 268,800 | — | — |
| 2010-07-13 | $5.72 | $5.72 | 469,100 | — | — |
| 2010-07-12 | $5.34 | $5.34 | 220,500 | — | — |
| 2010-07-09 | $5.58 | $5.58 | 257,200 | — | — |
| 2010-07-08 | $5.33 | $5.33 | 446,000 | — | — |
| 2010-07-07 | $5.03 | $5.03 | 625,300 | — | — |
| 2010-07-06 | $4.84 | $4.84 | 426,800 | — | — |
| 2010-07-02 | $4.97 | $4.97 | 537,500 | — | — |
| 2010-07-01 | $5.11 | $5.11 | 764,200 | — | — |
| 2010-06-30 | $4.99 | $4.99 | 883,500 | — | — |
| 2010-06-29 | $5.22 | $5.22 | 942,800 | — | — |
| 2010-06-28 | $5.53 | $5.53 | 489,500 | — | — |
| 2010-06-25 | $5.69 | $5.69 | 1,007,300 | — | — |
| 2010-06-24 | $5.31 | $5.31 | 661,200 | — | — |
| 2010-06-23 | $5.40 | $5.40 | 557,600 | — | — |
| 2010-06-22 | $5.46 | $5.46 | 906,400 | — | — |
| 2010-06-21 | $5.25 | $5.25 | 409,100 | — | — |
| 2010-06-18 | $5.34 | $5.34 | 715,000 | — | — |
| 2010-06-17 | $5.17 | $5.17 | 769,000 | — | — |
| 2010-06-16 | $5.34 | $5.34 | 704,600 | — | — |
| 2010-06-15 | $5.56 | $5.56 | 782,600 | — | — |
| 2010-06-14 | $5.40 | $5.40 | 418,700 | — | — |
| 2010-06-11 | $5.49 | $5.49 | 830,600 | — | — |
| 2010-06-10 | $5.73 | $5.73 | 462,400 | — | — |
| 2010-06-09 | $5.62 | $5.62 | 407,300 | — | — |
| 2010-06-08 | $5.83 | $5.83 | 859,900 | — | — |
| 2010-06-07 | $6.11 | $6.11 | 559,300 | — | — |
| 2010-06-04 | $6.03 | $6.03 | 631,300 | — | — |
| 2010-06-03 | $6.58 | $6.58 | 461,000 | — | — |
| 2010-06-02 | $6.74 | $6.74 | 432,400 | — | — |
| 2010-06-01 | $6.67 | $6.67 | 424,200 | — | — |
| 2010-05-28 | $7.06 | $7.06 | 332,600 | — | — |
| 2010-05-27 | $7.30 | $7.30 | 424,300 | — | — |
| 2010-05-26 | $6.61 | $6.61 | 640,400 | — | — |
| 2010-05-25 | $6.50 | $6.50 | 511,100 | — | — |
| 2010-05-24 | $6.37 | $6.37 | 295,500 | — | — |
| 2010-05-21 | $6.53 | $6.53 | 426,100 | — | — |
| 2010-05-20 | $6.23 | $6.23 | 399,600 | — | — |
| 2010-05-19 | $6.80 | $6.80 | 490,100 | — | — |
| 2010-05-18 | $6.90 | $6.90 | 448,400 | — | — |
| 2010-05-17 | $7.35 | $7.35 | 534,900 | — | — |
| 2010-05-14 | $7.64 | $7.64 | 433,200 | — | — |
| 2010-05-13 | $8.02 | $8.02 | 313,900 | — | — |
| 2010-05-12 | $8.06 | $8.06 | 357,700 | — | — |
| 2010-05-11 | $7.62 | $7.62 | 519,000 | — | — |
| 2010-05-10 | $7.54 | $7.54 | 1,201,300 | — | — |
| 2010-05-07 | $7.08 | $7.08 | 958,900 | — | — |
| 2010-05-06 | $7.69 | $7.69 | 353,600 | — | — |
| 2010-05-05 | $8.15 | $8.15 | 424,300 | — | — |
| 2010-05-04 | $8.36 | $8.36 | 421,500 | — | — |
| 2010-05-03 | $9.20 | $9.20 | 412,700 | — | — |
| 2010-04-30 | $9.13 | $9.13 | 583,700 | — | — |
| 2010-04-29 | $9.32 | $9.32 | 349,000 | — | — |
| 2010-04-28 | $9.12 | $9.12 | 509,500 | — | — |
| 2010-04-27 | $9.15 | $9.15 | 1,069,400 | — | — |
| 2010-04-26 | $9.16 | $9.16 | 421,500 | — | — |
| 2010-04-23 | $8.86 | $8.86 | 311,900 | — | — |
| 2010-04-22 | $8.27 | $8.27 | 196,900 | — | — |
| 2010-04-21 | $8.11 | $8.11 | 270,300 | — | — |
| 2010-04-20 | $7.91 | $7.91 | 358,500 | — | — |
| 2010-04-19 | $7.63 | $7.63 | 536,800 | — | — |
| 2010-04-16 | $7.40 | $7.40 | 230,000 | — | — |
| 2010-04-15 | $7.73 | $7.73 | 191,400 | — | — |
| 2010-04-14 | $7.88 | $7.88 | 257,100 | — | — |
| 2010-04-13 | $7.51 | $7.51 | 187,700 | — | — |
| 2010-04-12 | $7.61 | $7.61 | 205,000 | — | — |
| 2010-04-09 | $7.67 | $7.67 | 164,800 | — | — |
| 2010-04-08 | $7.58 | $7.58 | 223,500 | — | — |
| 2010-04-07 | $7.93 | $7.93 | 176,600 | — | — |
| 2010-04-06 | $8.12 | $8.12 | 184,100 | — | — |
| 2010-04-05 | $7.94 | $7.94 | 255,500 | — | — |
| 2010-04-01 | $7.73 | $7.73 | 381,300 | — | — |
| 2010-03-31 | $7.66 | $7.66 | 313,100 | — | — |
| 2010-03-30 | $7.82 | $7.82 | 203,500 | — | — |
| 2010-03-29 | $7.81 | $7.81 | 214,900 | — | — |
| 2010-03-26 | $7.68 | $7.68 | 288,600 | — | — |
| 2010-03-25 | $7.61 | $7.61 | 258,900 | — | — |
| 2010-03-24 | $7.61 | $7.61 | 444,200 | — | — |
| 2010-03-23 | $7.36 | $7.36 | 353,700 | — | — |
| 2010-03-22 | $7.33 | $7.33 | 229,700 | — | — |
| 2010-03-19 | $7.13 | $7.13 | 1,204,200 | — | — |
| 2010-03-18 | $7.48 | $7.48 | 153,800 | — | — |
| 2010-03-17 | $7.49 | $7.49 | 202,100 | — | — |
| 2010-03-16 | $7.42 | $7.42 | 251,400 | — | — |
| 2010-03-15 | $7.76 | $7.76 | 176,900 | — | — |
| 2010-03-12 | $7.76 | $7.76 | 229,800 | — | — |
| 2010-03-11 | $8.07 | $8.07 | 164,700 | — | — |
| 2010-03-10 | $8.16 | $8.16 | 283,800 | — | — |
| 2010-03-09 | $8.29 | $8.29 | 392,300 | — | — |
| 2010-03-08 | $8.10 | $8.10 | 201,800 | — | — |
| 2010-03-05 | $7.85 | $7.85 | 247,000 | — | — |
| 2010-03-04 | $7.80 | $7.80 | 121,800 | — | — |
| 2010-03-03 | $7.90 | $7.90 | 186,500 | — | — |
| 2010-03-02 | $7.68 | $7.68 | 469,900 | — | — |
| 2010-03-01 | $7.95 | $7.95 | 394,400 | — | — |
| 2010-02-26 | $7.17 | $7.17 | 221,800 | — | — |
| 2010-02-25 | $7.26 | $7.26 | 256,400 | — | — |
| 2010-02-24 | $7.38 | $7.38 | 352,500 | — | — |
| 2010-02-23 | $7.25 | $7.25 | 551,000 | — | — |
| 2010-02-22 | $7.54 | $7.54 | 267,700 | — | — |
| 2010-02-19 | $7.51 | $7.51 | 246,800 | — | — |
| 2010-02-18 | $7.50 | $7.50 | 228,900 | — | — |
| 2010-02-17 | $7.49 | $7.49 | 349,400 | — | — |
| 2010-02-16 | $7.50 | $7.50 | 401,000 | — | — |
| 2010-02-12 | $7.25 | $7.25 | 923,300 | — | — |
| 2010-02-11 | $7.46 | $7.46 | 1,304,900 | — | — |
| 2010-02-10 | $6.48 | $6.48 | 3,003,300 | — | — |
| 2010-02-09 | $7.14 | $7.14 | 388,000 | — | — |
| 2010-02-08 | $6.98 | $6.98 | 393,400 | — | — |
| 2010-02-05 | $7.19 | $7.19 | 444,100 | — | — |
| 2010-02-04 | $7.21 | $7.21 | 488,900 | — | — |
| 2010-02-03 | $7.83 | $7.83 | 426,000 | — | — |
| 2010-02-02 | $7.73 | $7.73 | 434,800 | — | — |
| 2010-02-01 | $7.85 | $7.85 | 544,800 | — | — |
| 2010-01-29 | $7.70 | $7.70 | 422,800 | — | — |
| 2010-01-28 | $7.75 | $7.75 | 587,800 | — | — |
| 2010-01-27 | $7.99 | $7.99 | 349,000 | — | — |
| 2010-01-26 | $8.00 | $8.00 | 383,100 | — | — |
| 2010-01-25 | $8.16 | $8.16 | 352,600 | — | — |
| 2010-01-22 | $8.22 | $8.22 | 492,100 | — | — |
| 2010-01-21 | $8.24 | $8.24 | 441,200 | — | — |
| 2010-01-20 | $8.20 | $8.20 | 464,600 | — | — |
| 2010-01-19 | $8.44 | $8.44 | 305,200 | — | — |
| 2010-01-15 | $8.14 | $8.14 | 427,600 | — | — |
| 2010-01-14 | $8.12 | $8.12 | 221,500 | — | — |
| 2010-01-13 | $8.04 | $8.04 | 199,500 | — | — |
| 2010-01-12 | $8.00 | $8.00 | 373,000 | — | — |
| 2010-01-11 | $8.26 | $8.26 | 341,100 | — | — |
| 2010-01-08 | $8.08 | $8.08 | 142,500 | — | — |
| 2010-01-07 | $8.11 | $8.11 | 438,500 | — | — |
| 2010-01-06 | $7.90 | $7.90 | 236,700 | — | — |
| 2010-01-05 | $7.68 | $7.68 | 322,700 | — | — |
| 2010-01-04 | $7.90 | $7.90 | 389,300 | — | — |