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
- 2001-11-13 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 | $6.14 | $6.14 | 232,100 | — | — |
| 2010-12-30 | $6.21 | $6.21 | 210,000 | — | — |
| 2010-12-29 | $6.16 | $6.16 | 209,800 | — | — |
| 2010-12-28 | $6.20 | $6.20 | 219,000 | — | — |
| 2010-12-27 | $6.29 | $6.29 | 210,200 | — | — |
| 2010-12-23 | $6.31 | $6.31 | 111,800 | — | — |
| 2010-12-22 | $6.37 | $6.37 | 226,800 | — | — |
| 2010-12-21 | $6.31 | $6.31 | 478,100 | — | — |
| 2010-12-20 | $6.15 | $6.15 | 316,600 | — | — |
| 2010-12-17 | $5.90 | $5.90 | 622,300 | — | — |
| 2010-12-16 | $5.90 | $5.90 | 342,500 | — | — |
| 2010-12-15 | $5.75 | $5.75 | 198,000 | — | — |
| 2010-12-14 | $5.90 | $5.90 | 264,100 | — | — |
| 2010-12-13 | $5.93 | $5.93 | 339,900 | — | — |
| 2010-12-10 | $5.81 | $5.81 | 234,100 | — | — |
| 2010-12-09 | $5.78 | $5.78 | 280,900 | — | — |
| 2010-12-08 | $5.64 | $5.64 | 276,800 | — | — |
| 2010-12-07 | $5.50 | $5.50 | 273,300 | — | — |
| 2010-12-06 | $5.31 | $5.31 | 410,400 | — | — |
| 2010-12-03 | $5.35 | $5.35 | 360,600 | — | — |
| 2010-12-02 | $5.46 | $5.46 | 551,500 | — | — |
| 2010-12-01 | $5.59 | $5.59 | 348,600 | — | — |
| 2010-11-30 | $5.60 | $5.60 | 321,300 | — | — |
| 2010-11-29 | $5.70 | $5.70 | 266,900 | — | — |
| 2010-11-26 | $5.68 | $5.68 | 158,100 | — | — |
| 2010-11-24 | $5.78 | $5.78 | 357,100 | — | — |
| 2010-11-23 | $5.67 | $5.67 | 531,500 | — | — |
| 2010-11-22 | $5.87 | $5.87 | 632,900 | — | — |
| 2010-11-19 | $5.85 | $5.85 | 745,500 | — | — |
| 2010-11-18 | $5.40 | $5.40 | 411,700 | — | — |
| 2010-11-17 | $5.32 | $5.32 | 310,500 | — | — |
| 2010-11-16 | $5.40 | $5.40 | 569,200 | — | — |
| 2010-11-15 | $5.37 | $5.37 | 393,100 | — | — |
| 2010-11-12 | $5.27 | $5.27 | 282,100 | — | — |
| 2010-11-11 | $5.32 | $5.32 | 348,500 | — | — |
| 2010-11-10 | $5.35 | $5.35 | 765,200 | — | — |
| 2010-11-09 | $5.06 | $5.06 | 857,400 | — | — |
| 2010-11-08 | $4.83 | $4.83 | 481,400 | — | — |
| 2010-11-05 | $4.79 | $4.79 | 646,800 | — | — |
| 2010-11-04 | $5.21 | $5.21 | 393,700 | — | — |
| 2010-11-03 | $5.09 | $5.09 | 207,600 | — | — |
| 2010-11-02 | $5.05 | $5.05 | 455,800 | — | — |
| 2010-11-01 | $5.11 | $5.11 | 309,600 | — | — |
| 2010-10-29 | $5.28 | $5.28 | 462,800 | — | — |
| 2010-10-28 | $5.41 | $5.41 | 542,300 | — | — |
| 2010-10-27 | $5.34 | $5.34 | 899,800 | — | — |
| 2010-10-26 | $5.15 | $5.15 | 378,700 | — | — |
| 2010-10-25 | $5.29 | $5.29 | 173,200 | — | — |
| 2010-10-22 | $5.13 | $5.13 | 138,200 | — | — |
| 2010-10-21 | $5.21 | $5.21 | 247,800 | — | — |
| 2010-10-20 | $5.25 | $5.25 | 202,200 | — | — |
| 2010-10-19 | $5.25 | $5.25 | 313,200 | — | — |
| 2010-10-18 | $5.39 | $5.39 | 236,500 | — | — |
| 2010-10-15 | $5.23 | $5.23 | 255,900 | — | — |
| 2010-10-14 | $5.14 | $5.14 | 407,300 | — | — |
| 2010-10-13 | $5.24 | $5.24 | 198,900 | — | — |
| 2010-10-12 | $5.11 | $5.11 | 223,800 | — | — |
| 2010-10-11 | $5.27 | $5.27 | 164,200 | — | — |
| 2010-10-08 | $5.41 | $5.41 | 232,400 | — | — |
| 2010-10-07 | $5.18 | $5.18 | 277,500 | — | — |
| 2010-10-06 | $5.08 | $5.08 | 275,000 | — | — |
| 2010-10-05 | $5.31 | $5.31 | 250,700 | — | — |
| 2010-10-04 | $5.06 | $5.06 | 303,400 | — | — |
| 2010-10-01 | $5.14 | $5.14 | 190,000 | — | — |
| 2010-09-30 | $5.14 | $5.14 | 152,500 | — | — |
| 2010-09-29 | $5.05 | $5.05 | 423,200 | — | — |
| 2010-09-28 | $5.11 | $5.11 | 486,200 | — | — |
| 2010-09-27 | $5.06 | $5.06 | 247,000 | — | — |
| 2010-09-24 | $5.11 | $5.11 | 287,300 | — | — |
| 2010-09-23 | $4.93 | $4.93 | 456,400 | — | — |
| 2010-09-22 | $5.20 | $5.20 | 244,600 | — | — |
| 2010-09-21 | $5.18 | $5.18 | 248,500 | — | — |
| 2010-09-20 | $5.46 | $5.46 | 243,400 | — | — |
| 2010-09-17 | $5.17 | $5.17 | 251,900 | — | — |
| 2010-09-16 | $5.16 | $5.16 | 529,900 | — | — |
| 2010-09-15 | $5.06 | $5.06 | 410,100 | — | — |
| 2010-09-14 | $4.85 | $4.85 | 197,700 | — | — |
| 2010-09-13 | $4.99 | $4.99 | 186,500 | — | — |
| 2010-09-10 | $4.78 | $4.78 | 110,300 | — | — |
| 2010-09-09 | $4.68 | $4.68 | 144,700 | — | — |
| 2010-09-08 | $4.68 | $4.68 | 101,000 | — | — |
| 2010-09-07 | $4.64 | $4.64 | 280,000 | — | — |
| 2010-09-03 | $4.84 | $4.84 | 478,700 | — | — |
| 2010-09-02 | $4.60 | $4.60 | 344,000 | — | — |
| 2010-09-01 | $4.65 | $4.65 | 363,900 | — | — |
| 2010-08-31 | $4.43 | $4.43 | 464,100 | — | — |
| 2010-08-30 | $4.62 | $4.62 | 446,200 | — | — |
| 2010-08-27 | $4.86 | $4.86 | 845,600 | — | — |
| 2010-08-26 | $4.55 | $4.55 | 434,200 | — | — |
| 2010-08-25 | $4.34 | $4.34 | 423,800 | — | — |
| 2010-08-24 | $4.19 | $4.19 | 406,500 | — | — |
| 2010-08-23 | $4.40 | $4.40 | 533,100 | — | — |
| 2010-08-20 | $4.44 | $4.44 | 566,400 | — | — |
| 2010-08-19 | $4.58 | $4.58 | 421,600 | — | — |
| 2010-08-18 | $4.90 | $4.90 | 412,500 | — | — |
| 2010-08-17 | $4.92 | $4.92 | 431,100 | — | — |
| 2010-08-16 | $4.69 | $4.69 | 413,000 | — | — |
| 2010-08-13 | $4.91 | $4.91 | 534,600 | — | — |
| 2010-08-12 | $5.15 | $5.15 | 426,600 | — | — |
| 2010-08-11 | $5.34 | $5.34 | 378,800 | — | — |
| 2010-08-10 | $5.74 | $5.74 | 313,600 | — | — |
| 2010-08-09 | $5.80 | $5.80 | 375,000 | — | — |
| 2010-08-06 | $5.63 | $5.63 | 280,600 | — | — |
| 2010-08-05 | $5.78 | $5.78 | 284,300 | — | — |
| 2010-08-04 | $5.85 | $5.85 | 248,600 | — | — |
| 2010-08-03 | $5.89 | $5.89 | 610,400 | — | — |
| 2010-08-02 | $6.01 | $6.01 | 467,300 | — | — |
| 2010-07-30 | $6.02 | $6.02 | 368,300 | — | — |
| 2010-07-29 | $6.49 | $6.49 | 454,200 | — | — |
| 2010-07-28 | $6.74 | $6.74 | 194,400 | — | — |
| 2010-07-27 | $7.00 | $7.00 | 258,200 | — | — |
| 2010-07-26 | $7.12 | $7.12 | 225,300 | — | — |
| 2010-07-23 | $7.07 | $7.07 | 155,600 | — | — |
| 2010-07-22 | $6.84 | $6.84 | 375,800 | — | — |
| 2010-07-21 | $6.48 | $6.48 | 240,300 | — | — |
| 2010-07-20 | $6.54 | $6.54 | 304,600 | — | — |
| 2010-07-19 | $6.72 | $6.72 | 219,000 | — | — |
| 2010-07-16 | $6.83 | $6.83 | 220,500 | — | — |
| 2010-07-15 | $7.20 | $7.20 | 105,000 | — | — |
| 2010-07-14 | $7.22 | $7.22 | 106,400 | — | — |
| 2010-07-13 | $7.41 | $7.41 | 126,600 | — | — |
| 2010-07-12 | $7.03 | $7.03 | 98,800 | — | — |
| 2010-07-09 | $7.32 | $7.32 | 185,500 | — | — |
| 2010-07-08 | $7.30 | $7.30 | 140,500 | — | — |
| 2010-07-07 | $7.08 | $7.08 | 312,200 | — | — |
| 2010-07-06 | $6.71 | $6.71 | 366,600 | — | — |
| 2010-07-02 | $6.95 | $6.95 | 232,000 | — | — |
| 2010-07-01 | $7.11 | $7.11 | 342,300 | — | — |
| 2010-06-30 | $7.48 | $7.48 | 478,900 | — | — |
| 2010-06-29 | $7.76 | $7.76 | 327,700 | — | — |
| 2010-06-28 | $7.97 | $7.97 | 268,400 | — | — |
| 2010-06-25 | $8.14 | $8.14 | 1,126,000 | — | — |
| 2010-06-24 | $7.67 | $7.67 | 220,000 | — | — |
| 2010-06-23 | $7.75 | $7.75 | 169,500 | — | — |
| 2010-06-22 | $7.70 | $7.70 | 165,500 | — | — |
| 2010-06-21 | $7.87 | $7.87 | 197,400 | — | — |
| 2010-06-18 | $7.68 | $7.68 | 192,100 | — | — |
| 2010-06-17 | $7.69 | $7.69 | 316,900 | — | — |
| 2010-06-16 | $7.84 | $7.84 | 149,400 | — | — |
| 2010-06-15 | $7.99 | $7.99 | 291,800 | — | — |
| 2010-06-14 | $7.94 | $7.94 | 195,400 | — | — |
| 2010-06-11 | $7.92 | $7.92 | 183,300 | — | — |
| 2010-06-10 | $7.89 | $7.89 | 199,600 | — | — |
| 2010-06-09 | $7.57 | $7.57 | 228,800 | — | — |
| 2010-06-08 | $7.36 | $7.36 | 461,600 | — | — |
| 2010-06-07 | $7.73 | $7.73 | 301,000 | — | — |
| 2010-06-04 | $8.12 | $8.12 | 199,800 | — | — |
| 2010-06-03 | $8.76 | $8.76 | 185,800 | — | — |
| 2010-06-02 | $8.66 | $8.66 | 264,800 | — | — |
| 2010-06-01 | $8.16 | $8.16 | 265,100 | — | — |
| 2010-05-28 | $8.32 | $8.32 | 168,800 | — | — |
| 2010-05-27 | $8.49 | $8.49 | 128,300 | — | — |
| 2010-05-26 | $8.06 | $8.06 | 185,100 | — | — |
| 2010-05-25 | $8.07 | $8.07 | 203,200 | — | — |
| 2010-05-24 | $8.20 | $8.20 | 236,200 | — | — |
| 2010-05-21 | $8.06 | $8.06 | 391,300 | — | — |
| 2010-05-20 | $8.19 | $8.19 | 236,000 | — | — |
| 2010-05-19 | $8.92 | $8.92 | 200,200 | — | — |
| 2010-05-18 | $8.94 | $8.94 | 278,300 | — | — |
| 2010-05-17 | $9.13 | $9.13 | 346,000 | — | — |
| 2010-05-14 | $8.87 | $8.87 | 201,300 | — | — |
| 2010-05-13 | $9.08 | $9.08 | 263,100 | — | — |
| 2010-05-12 | $9.09 | $9.09 | 370,900 | — | — |
| 2010-05-11 | $8.93 | $8.93 | 220,600 | — | — |
| 2010-05-10 | $9.14 | $9.14 | 394,800 | — | — |
| 2010-05-07 | $8.09 | $8.09 | 462,800 | — | — |
| 2010-05-06 | $8.52 | $8.52 | 404,200 | — | — |
| 2010-05-05 | $9.07 | $9.07 | 168,100 | — | — |
| 2010-05-04 | $9.19 | $9.19 | 251,800 | — | — |
| 2010-05-03 | $9.43 | $9.43 | 271,300 | — | — |
| 2010-04-30 | $9.14 | $9.14 | 238,600 | — | — |
| 2010-04-29 | $9.97 | $9.97 | 174,300 | — | — |
| 2010-04-28 | $9.40 | $9.40 | 167,400 | — | — |
| 2010-04-27 | $9.38 | $9.38 | 166,300 | — | — |
| 2010-04-26 | $9.56 | $9.56 | 139,800 | — | — |
| 2010-04-23 | $9.49 | $9.49 | 285,300 | — | — |
| 2010-04-22 | $9.12 | $9.12 | 337,300 | — | — |
| 2010-04-21 | $9.62 | $9.62 | 154,000 | — | — |
| 2010-04-20 | $9.69 | $9.69 | 141,600 | — | — |
| 2010-04-19 | $9.27 | $9.27 | 253,800 | — | — |
| 2010-04-16 | $9.48 | $9.48 | 226,600 | — | — |
| 2010-04-15 | $9.52 | $9.52 | 320,700 | — | — |
| 2010-04-14 | $9.22 | $9.22 | 168,700 | — | — |
| 2010-04-13 | $8.75 | $8.75 | 172,400 | — | — |
| 2010-04-12 | $8.81 | $8.81 | 196,000 | — | — |
| 2010-04-09 | $8.83 | $8.83 | 170,100 | — | — |
| 2010-04-08 | $8.90 | $8.90 | 153,900 | — | — |
| 2010-04-07 | $9.01 | $9.01 | 272,800 | — | — |
| 2010-04-06 | $9.11 | $9.11 | 264,900 | — | — |
| 2010-04-05 | $9.22 | $9.22 | 182,000 | — | — |
| 2010-04-01 | $8.81 | $8.81 | 297,700 | — | — |
| 2010-03-31 | $8.80 | $8.80 | 372,700 | — | — |
| 2010-03-30 | $9.37 | $9.37 | 235,900 | — | — |
| 2010-03-29 | $9.06 | $9.06 | 224,700 | — | — |
| 2010-03-26 | $8.97 | $8.97 | 234,200 | — | — |
| 2010-03-25 | $9.19 | $9.19 | 191,500 | — | — |
| 2010-03-24 | $9.09 | $9.09 | 168,200 | — | — |
| 2010-03-23 | $9.57 | $9.57 | 185,000 | — | — |
| 2010-03-22 | $9.61 | $9.61 | 229,600 | — | — |
| 2010-03-19 | $9.27 | $9.27 | 369,700 | — | — |
| 2010-03-18 | $9.22 | $9.22 | 166,900 | — | — |
| 2010-03-17 | $8.99 | $8.99 | 157,300 | — | — |
| 2010-03-16 | $8.79 | $8.79 | 130,100 | — | — |
| 2010-03-15 | $8.88 | $8.88 | 276,500 | — | — |
| 2010-03-12 | $8.68 | $8.68 | 203,000 | — | — |
| 2010-03-11 | $8.52 | $8.52 | 166,900 | — | — |
| 2010-03-10 | $8.47 | $8.47 | 189,100 | — | — |
| 2010-03-09 | $8.25 | $8.25 | 385,100 | — | — |
| 2010-03-08 | $8.29 | $8.29 | 512,600 | — | — |
| 2010-03-05 | $8.91 | $8.91 | 737,300 | — | — |
| 2010-03-04 | $9.09 | $9.09 | 124,900 | — | — |
| 2010-03-03 | $9.08 | $9.08 | 245,700 | — | — |
| 2010-03-02 | $9.09 | $9.09 | 363,700 | — | — |
| 2010-03-01 | $9.41 | $9.41 | 225,300 | — | — |
| 2010-02-26 | $9.22 | $9.22 | 122,500 | — | — |
| 2010-02-25 | $9.24 | $9.24 | 143,500 | — | — |
| 2010-02-24 | $9.62 | $9.62 | 154,300 | — | — |
| 2010-02-23 | $9.51 | $9.51 | 354,100 | — | — |
| 2010-02-22 | $9.67 | $9.67 | 98,100 | — | — |
| 2010-02-19 | $9.70 | $9.70 | 360,600 | — | — |
| 2010-02-18 | $9.50 | $9.50 | 227,800 | — | — |
| 2010-02-17 | $9.19 | $9.19 | 153,000 | — | — |
| 2010-02-16 | $9.13 | $9.13 | 77,200 | — | — |
| 2010-02-12 | $8.95 | $8.95 | 176,200 | — | — |
| 2010-02-11 | $8.80 | $8.80 | 114,800 | — | — |
| 2010-02-10 | $8.58 | $8.58 | 98,200 | — | — |
| 2010-02-09 | $8.52 | $8.52 | 152,400 | — | — |
| 2010-02-08 | $8.31 | $8.31 | 168,200 | — | — |
| 2010-02-05 | $8.50 | $8.50 | 250,800 | — | — |
| 2010-02-04 | $8.38 | $8.38 | 163,200 | — | — |
| 2010-02-03 | $8.69 | $8.69 | 179,400 | — | — |
| 2010-02-02 | $8.86 | $8.86 | 282,500 | — | — |
| 2010-02-01 | $8.83 | $8.83 | 219,300 | — | — |
| 2010-01-29 | $8.70 | $8.70 | 178,300 | — | — |
| 2010-01-28 | $8.78 | $8.78 | 288,300 | — | — |
| 2010-01-27 | $9.02 | $9.02 | 140,500 | — | — |
| 2010-01-26 | $9.07 | $9.07 | 117,400 | — | — |
| 2010-01-25 | $9.17 | $9.17 | 205,900 | — | — |
| 2010-01-22 | $9.07 | $9.07 | 187,500 | — | — |
| 2010-01-21 | $9.15 | $9.15 | 237,200 | — | — |
| 2010-01-20 | $9.36 | $9.36 | 173,500 | — | — |
| 2010-01-19 | $9.61 | $9.61 | 144,400 | — | — |
| 2010-01-15 | $9.50 | $9.50 | 172,100 | — | — |
| 2010-01-14 | $9.75 | $9.75 | 87,600 | — | — |
| 2010-01-13 | $9.70 | $9.70 | 139,900 | — | — |
| 2010-01-12 | $9.47 | $9.47 | 156,900 | — | — |
| 2010-01-11 | $9.84 | $9.84 | 289,100 | — | — |
| 2010-01-08 | $9.59 | $9.59 | 434,000 | — | — |
| 2010-01-07 | $9.37 | $9.37 | 638,200 | — | — |
| 2010-01-06 | $9.26 | $9.26 | 174,400 | — | — |
| 2010-01-05 | $9.30 | $9.30 | 153,100 | — | — |
| 2010-01-04 | $9.43 | $9.43 | 161,400 | — | — |