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
- 2006-11-16 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 | $11.64 | $11.64 | 128,300 | — | — |
| 2010-12-30 | $11.34 | $11.34 | 155,200 | — | — |
| 2010-12-29 | $10.96 | $10.96 | 167,000 | — | — |
| 2010-12-28 | $10.40 | $10.40 | 141,100 | — | — |
| 2010-12-27 | $10.70 | $10.70 | 81,700 | — | — |
| 2010-12-23 | $10.78 | $10.78 | 166,000 | — | — |
| 2010-12-22 | $11.00 | $11.00 | 421,700 | — | — |
| 2010-12-21 | $11.43 | $11.43 | 456,200 | — | — |
| 2010-12-20 | $10.60 | $10.60 | 537,700 | — | — |
| 2010-12-17 | $9.89 | $9.89 | 229,200 | — | — |
| 2010-12-16 | $9.01 | $9.01 | 78,800 | — | — |
| 2010-12-15 | $9.05 | $9.05 | 101,000 | — | — |
| 2010-12-14 | $8.98 | $8.98 | 283,300 | — | — |
| 2010-12-13 | $8.65 | $8.65 | 58,200 | — | — |
| 2010-12-10 | $8.75 | $8.75 | 80,300 | — | — |
| 2010-12-09 | $8.51 | $8.51 | 217,900 | — | — |
| 2010-12-08 | $8.89 | $8.89 | 47,000 | — | — |
| 2010-12-07 | $8.85 | $8.85 | 177,900 | — | — |
| 2010-12-06 | $9.15 | $9.15 | 352,700 | — | — |
| 2010-12-03 | $8.80 | $8.80 | 36,700 | — | — |
| 2010-12-02 | $8.74 | $8.74 | 227,400 | — | — |
| 2010-12-01 | $8.86 | $8.86 | 196,000 | — | — |
| 2010-11-30 | $8.36 | $8.36 | 111,800 | — | — |
| 2010-11-29 | $8.42 | $8.42 | 240,800 | — | — |
| 2010-11-26 | $8.00 | $8.00 | 72,600 | — | — |
| 2010-11-24 | $8.19 | $8.19 | 109,100 | — | — |
| 2010-11-23 | $7.99 | $7.99 | 171,000 | — | — |
| 2010-11-22 | $8.20 | $8.20 | 275,500 | — | — |
| 2010-11-19 | $8.00 | $8.00 | 290,000 | — | — |
| 2010-11-18 | $7.45 | $7.45 | 92,200 | — | — |
| 2010-11-17 | $7.22 | $7.22 | 13,100 | — | — |
| 2010-11-16 | $7.22 | $7.22 | 71,200 | — | — |
| 2010-11-15 | $7.26 | $7.26 | 33,600 | — | — |
| 2010-11-12 | $7.34 | $7.34 | 70,900 | — | — |
| 2010-11-11 | $7.35 | $7.35 | 107,400 | — | — |
| 2010-11-10 | $7.25 | $7.25 | 65,000 | — | — |
| 2010-11-09 | $7.22 | $7.22 | 86,700 | — | — |
| 2010-11-08 | $7.26 | $7.26 | 60,800 | — | — |
| 2010-11-05 | $7.34 | $7.34 | 154,400 | — | — |
| 2010-11-04 | $7.45 | $7.45 | 170,300 | — | — |
| 2010-11-03 | $7.50 | $7.50 | 202,600 | — | — |
| 2010-11-02 | $7.17 | $7.17 | 121,800 | — | — |
| 2010-11-01 | $7.45 | $7.45 | 65,800 | — | — |
| 2010-10-29 | $7.30 | $7.30 | 68,400 | — | — |
| 2010-10-28 | $7.20 | $7.20 | 65,200 | — | — |
| 2010-10-27 | $7.21 | $7.21 | 88,200 | — | — |
| 2010-10-26 | $7.23 | $7.23 | 78,400 | — | — |
| 2010-10-25 | $7.30 | $7.30 | 92,800 | — | — |
| 2010-10-22 | $7.20 | $7.20 | 78,700 | — | — |
| 2010-10-21 | $7.03 | $7.03 | 100,100 | — | — |
| 2010-10-20 | $7.00 | $7.00 | 95,000 | — | — |
| 2010-10-19 | $6.93 | $6.93 | 112,000 | — | — |
| 2010-10-18 | $6.99 | $6.99 | 123,400 | — | — |
| 2010-10-15 | $6.80 | $6.80 | 150,700 | — | — |
| 2010-10-14 | $6.84 | $6.84 | 319,700 | — | — |
| 2010-10-13 | $6.55 | $6.55 | 194,700 | — | — |
| 2010-10-12 | $6.25 | $6.25 | 53,400 | — | — |
| 2010-10-11 | $6.13 | $6.13 | 38,700 | — | — |
| 2010-10-08 | $6.12 | $6.12 | 44,100 | — | — |
| 2010-10-07 | $6.27 | $6.27 | 99,800 | — | — |
| 2010-10-06 | $6.11 | $6.11 | 167,500 | — | — |
| 2010-10-05 | $6.25 | $6.25 | 92,600 | — | — |
| 2010-10-04 | $6.11 | $6.11 | 26,600 | — | — |
| 2010-10-01 | $6.16 | $6.16 | 52,300 | — | — |
| 2010-09-30 | $5.98 | $5.98 | 32,800 | — | — |
| 2010-09-29 | $5.96 | $5.96 | 58,400 | — | — |
| 2010-09-28 | $6.03 | $6.03 | 33,700 | — | — |
| 2010-09-27 | $6.27 | $6.27 | 110,800 | — | — |
| 2010-09-24 | $6.25 | $6.25 | 128,900 | — | — |
| 2010-09-23 | $5.63 | $5.63 | 33,400 | — | — |
| 2010-09-22 | $5.77 | $5.77 | 32,100 | — | — |
| 2010-09-21 | $5.55 | $5.55 | 111,600 | — | — |
| 2010-09-20 | $5.77 | $5.77 | 126,600 | — | — |
| 2010-09-17 | $5.73 | $5.73 | 176,800 | — | — |
| 2010-09-16 | $5.57 | $5.57 | 8,800 | — | — |
| 2010-09-15 | $5.45 | $5.45 | 15,200 | — | — |
| 2010-09-14 | $5.40 | $5.40 | 40,100 | — | — |
| 2010-09-13 | $5.54 | $5.54 | 46,300 | — | — |
| 2010-09-10 | $5.53 | $5.53 | 19,000 | — | — |
| 2010-09-09 | $5.60 | $5.60 | 13,000 | — | — |
| 2010-09-08 | $5.57 | $5.57 | 7,600 | — | — |
| 2010-09-07 | $5.56 | $5.56 | 17,800 | — | — |
| 2010-09-03 | $5.52 | $5.52 | 25,600 | — | — |
| 2010-09-02 | $5.36 | $5.36 | 28,500 | — | — |
| 2010-09-01 | $5.22 | $5.22 | 176,800 | — | — |
| 2010-08-31 | $4.98 | $4.98 | 57,400 | — | — |
| 2010-08-30 | $5.07 | $5.07 | 33,500 | — | — |
| 2010-08-27 | $5.07 | $5.07 | 15,700 | — | — |
| 2010-08-26 | $4.97 | $4.97 | 12,400 | — | — |
| 2010-08-25 | $4.94 | $4.94 | 44,500 | — | — |
| 2010-08-24 | $5.06 | $5.06 | 22,100 | — | — |
| 2010-08-23 | $5.00 | $5.00 | 11,000 | — | — |
| 2010-08-20 | $4.95 | $4.95 | 31,100 | — | — |
| 2010-08-19 | $4.91 | $4.91 | 5,600 | — | — |
| 2010-08-18 | $4.99 | $4.99 | 48,000 | — | — |
| 2010-08-17 | $4.96 | $4.96 | 56,200 | — | — |
| 2010-08-16 | $4.96 | $4.96 | 18,600 | — | — |
| 2010-08-13 | $4.91 | $4.91 | 17,300 | — | — |
| 2010-08-12 | $4.93 | $4.93 | 22,600 | — | — |
| 2010-08-11 | $5.25 | $5.25 | 36,200 | — | — |
| 2010-08-10 | $5.31 | $5.31 | 107,300 | — | — |
| 2010-08-09 | $5.05 | $5.05 | 182,500 | — | — |
| 2010-08-06 | $4.82 | $4.82 | 43,600 | — | — |
| 2010-08-05 | $4.75 | $4.75 | 42,300 | — | — |
| 2010-08-04 | $4.86 | $4.86 | 47,200 | — | — |
| 2010-08-03 | $4.80 | $4.80 | 27,900 | — | — |
| 2010-08-02 | $4.91 | $4.91 | 83,400 | — | — |
| 2010-07-30 | $4.84 | $4.84 | 6,500 | — | — |
| 2010-07-29 | $4.70 | $4.70 | 2,800 | — | — |
| 2010-07-28 | $4.72 | $4.72 | 14,300 | — | — |
| 2010-07-27 | $4.78 | $4.78 | 12,600 | — | — |
| 2010-07-26 | $4.45 | $4.45 | 7,100 | — | — |
| 2010-07-23 | $4.40 | $4.40 | 800 | — | — |
| 2010-07-22 | $4.38 | $4.38 | 106,200 | — | — |
| 2010-07-21 | $4.27 | $4.27 | 17,400 | — | — |
| 2010-07-20 | $4.29 | $4.29 | 6,100 | — | — |
| 2010-07-19 | $4.25 | $4.25 | 7,200 | — | — |
| 2010-07-16 | $4.36 | $4.36 | 5,000 | — | — |
| 2010-07-15 | $4.43 | $4.43 | 9,500 | — | — |
| 2010-07-14 | $4.47 | $4.47 | 5,100 | — | — |
| 2010-07-13 | $4.68 | $4.68 | 16,000 | — | — |
| 2010-07-12 | $4.55 | $4.55 | 8,000 | — | — |
| 2010-07-09 | $4.50 | $4.50 | 9,200 | — | — |
| 2010-07-08 | $4.55 | $4.55 | 6,100 | — | — |
| 2010-07-07 | $4.44 | $4.44 | 16,100 | — | — |
| 2010-07-06 | $4.25 | $4.25 | 63,300 | — | — |
| 2010-07-02 | $4.25 | $4.25 | 14,900 | — | — |
| 2010-07-01 | $4.35 | $4.35 | 53,000 | — | — |
| 2010-06-30 | $4.40 | $4.40 | 37,800 | — | — |
| 2010-06-29 | $4.41 | $4.41 | 59,000 | — | — |
| 2010-06-28 | $4.70 | $4.70 | 48,000 | — | — |
| 2010-06-25 | $4.80 | $4.80 | 10,000 | — | — |
| 2010-06-24 | $4.80 | $4.80 | 52,500 | — | — |
| 2010-06-23 | $4.85 | $4.85 | 30,300 | — | — |
| 2010-06-22 | $4.85 | $4.85 | 49,700 | — | — |
| 2010-06-21 | $4.99 | $4.99 | 44,700 | — | — |
| 2010-06-18 | $4.99 | $4.99 | 42,100 | — | — |
| 2010-06-17 | $4.92 | $4.92 | 19,800 | — | — |
| 2010-06-16 | $4.86 | $4.86 | 18,400 | — | — |
| 2010-06-15 | $4.84 | $4.84 | 17,300 | — | — |
| 2010-06-14 | $4.71 | $4.71 | 42,500 | — | — |
| 2010-06-11 | $4.69 | $4.69 | 32,000 | — | — |
| 2010-06-10 | $4.65 | $4.65 | 29,700 | — | — |
| 2010-06-09 | $4.80 | $4.80 | 24,900 | — | — |
| 2010-06-08 | $4.96 | $4.96 | 7,900 | — | — |
| 2010-06-07 | $4.96 | $4.96 | 36,500 | — | — |
| 2010-06-04 | $4.90 | $4.90 | 30,000 | — | — |
| 2010-06-03 | $4.95 | $4.95 | 32,100 | — | — |
| 2010-06-02 | $4.83 | $4.83 | 36,400 | — | — |
| 2010-06-01 | $4.70 | $4.70 | 53,900 | — | — |
| 2010-05-28 | $4.88 | $4.88 | 28,600 | — | — |
| 2010-05-27 | $4.88 | $4.88 | 18,400 | — | — |
| 2010-05-26 | $4.72 | $4.72 | 15,300 | — | — |
| 2010-05-25 | $4.65 | $4.65 | 70,300 | — | — |
| 2010-05-24 | $4.65 | $4.65 | 34,100 | — | — |
| 2010-05-21 | $4.58 | $4.58 | 33,800 | — | — |
| 2010-05-20 | $4.57 | $4.57 | 108,000 | — | — |
| 2010-05-19 | $4.41 | $4.41 | 60,500 | — | — |
| 2010-05-18 | $4.52 | $4.52 | 215,800 | — | — |
| 2010-05-17 | $4.85 | $4.85 | 15,400 | — | — |
| 2010-05-14 | $4.97 | $4.97 | 31,000 | — | — |
| 2010-05-13 | $5.10 | $5.10 | 83,300 | — | — |
| 2010-05-12 | $4.95 | $4.95 | 52,700 | — | — |
| 2010-05-11 | $5.19 | $5.19 | 126,600 | — | — |
| 2010-05-10 | $4.99 | $4.99 | 69,000 | — | — |
| 2010-05-07 | $4.68 | $4.68 | 52,200 | — | — |
| 2010-05-06 | $4.95 | $4.95 | 87,300 | — | — |
| 2010-05-05 | $5.03 | $5.03 | 82,200 | — | — |
| 2010-05-04 | $5.40 | $5.40 | 66,800 | — | — |
| 2010-05-03 | $5.79 | $5.79 | 44,000 | — | — |
| 2010-04-30 | $5.80 | $5.80 | 53,500 | — | — |
| 2010-04-29 | $5.80 | $5.80 | 18,500 | — | — |
| 2010-04-28 | $5.74 | $5.74 | 87,300 | — | — |
| 2010-04-27 | $5.83 | $5.83 | 46,400 | — | — |
| 2010-04-26 | $5.80 | $5.80 | 83,700 | — | — |
| 2010-04-23 | $5.69 | $5.69 | 10,800 | — | — |
| 2010-04-22 | $5.58 | $5.58 | 21,200 | — | — |
| 2010-04-21 | $5.66 | $5.66 | 10,800 | — | — |
| 2010-04-20 | $5.57 | $5.57 | 23,800 | — | — |
| 2010-04-19 | $5.36 | $5.36 | 118,500 | — | — |
| 2010-04-16 | $5.65 | $5.65 | 15,800 | — | — |
| 2010-04-15 | $5.60 | $5.60 | 13,500 | — | — |
| 2010-04-14 | $5.60 | $5.60 | 33,900 | — | — |
| 2010-04-13 | $5.48 | $5.48 | 77,000 | — | — |
| 2010-04-12 | $5.52 | $5.52 | 47,700 | — | — |
| 2010-04-09 | $5.63 | $5.63 | 30,400 | — | — |
| 2010-04-08 | $5.50 | $5.50 | 176,200 | — | — |
| 2010-04-07 | $5.40 | $5.40 | 202,200 | — | — |
| 2010-04-06 | $5.55 | $5.55 | 367,800 | — | — |
| 2010-04-05 | $5.13 | $5.13 | 16,400 | — | — |
| 2010-04-01 | $5.11 | $5.11 | 48,300 | — | — |
| 2010-03-31 | $5.03 | $5.03 | 65,900 | — | — |
| 2010-03-30 | $5.15 | $5.15 | 34,500 | — | — |
| 2010-03-29 | $5.04 | $5.04 | 39,500 | — | — |
| 2010-03-26 | $4.97 | $4.97 | 22,000 | — | — |
| 2010-03-25 | $4.95 | $4.95 | 54,800 | — | — |
| 2010-03-24 | $4.76 | $4.76 | 25,900 | — | — |
| 2010-03-23 | $4.79 | $4.79 | 30,300 | — | — |
| 2010-03-22 | $4.75 | $4.75 | 19,900 | — | — |
| 2010-03-19 | $4.80 | $4.80 | 13,900 | — | — |
| 2010-03-18 | $4.88 | $4.88 | 33,000 | — | — |
| 2010-03-17 | $4.68 | $4.68 | 83,700 | — | — |
| 2010-03-16 | $4.86 | $4.86 | 93,500 | — | — |
| 2010-03-15 | $5.01 | $5.01 | 108,400 | — | — |
| 2010-03-12 | $4.80 | $4.80 | 55,800 | — | — |
| 2010-03-11 | $4.78 | $4.78 | 125,600 | — | — |
| 2010-03-10 | $4.59 | $4.59 | 124,900 | — | — |
| 2010-03-09 | $4.34 | $4.34 | 166,900 | — | — |
| 2010-03-08 | $4.20 | $4.20 | 122,900 | — | — |
| 2010-03-05 | $4.22 | $4.22 | 15,200 | — | — |
| 2010-03-04 | $4.20 | $4.20 | 43,900 | — | — |
| 2010-03-03 | $4.20 | $4.20 | 157,100 | — | — |
| 2010-03-02 | $4.09 | $4.09 | 49,500 | — | — |
| 2010-03-01 | $4.05 | $4.05 | 271,500 | — | — |
| 2010-02-26 | $4.00 | $4.00 | 112,200 | — | — |
| 2010-02-25 | $4.10 | $4.10 | 272,200 | — | — |
| 2010-02-24 | $4.01 | $4.01 | 57,600 | — | — |
| 2010-02-23 | $4.00 | $4.00 | 49,600 | — | — |
| 2010-02-22 | $4.01 | $4.01 | 131,100 | — | — |
| 2010-02-19 | $4.07 | $4.07 | 22,300 | — | — |
| 2010-02-18 | $4.10 | $4.10 | 9,700 | — | — |
| 2010-02-17 | $4.09 | $4.09 | 35,800 | — | — |
| 2010-02-16 | $4.02 | $4.02 | 6,800 | — | — |
| 2010-02-12 | $4.00 | $4.00 | 3,100 | — | — |
| 2010-02-11 | $4.00 | $4.00 | 29,200 | — | — |
| 2010-02-10 | $4.02 | $4.02 | 183,000 | — | — |
| 2010-02-09 | $4.04 | $4.04 | 36,000 | — | — |
| 2010-02-08 | $4.01 | $4.01 | 65,000 | — | — |
| 2010-02-05 | $4.11 | $4.11 | 42,200 | — | — |
| 2010-02-04 | $4.20 | $4.20 | 50,300 | — | — |
| 2010-02-03 | $4.17 | $4.17 | 80,500 | — | — |
| 2010-02-02 | $4.22 | $4.22 | 22,400 | — | — |
| 2010-02-01 | $4.21 | $4.21 | 12,900 | — | — |
| 2010-01-29 | $4.23 | $4.23 | 12,000 | — | — |
| 2010-01-28 | $4.23 | $4.23 | 700 | — | — |
| 2010-01-27 | $4.29 | $4.29 | 5,800 | — | — |
| 2010-01-26 | $4.11 | $4.11 | 350,300 | — | — |
| 2010-01-25 | $4.13 | $4.13 | 20,400 | — | — |
| 2010-01-22 | $4.25 | $4.25 | 15,700 | — | — |
| 2010-01-21 | $4.30 | $4.30 | 61,900 | — | — |
| 2010-01-20 | $4.19 | $4.19 | 138,800 | — | — |
| 2010-01-19 | $4.42 | $4.42 | 17,700 | — | — |
| 2010-01-15 | $4.32 | $4.32 | 11,200 | — | — |
| 2010-01-14 | $4.34 | $4.34 | 7,700 | — | — |
| 2010-01-13 | $4.39 | $4.39 | 18,600 | — | — |
| 2010-01-12 | $4.27 | $4.27 | 8,200 | — | — |
| 2010-01-11 | $4.48 | $4.48 | 180,600 | — | — |
| 2010-01-08 | $4.13 | $4.13 | 7,200 | — | — |
| 2010-01-07 | $4.13 | $4.13 | 15,900 | — | — |
| 2010-01-06 | $4.12 | $4.12 | 41,700 | — | — |
| 2010-01-05 | $4.13 | $4.13 | 60,200 | — | — |
| 2010-01-04 | $4.11 | $4.11 | 198,100 | — | — |