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
- 2007-02-08 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 | $6.75 | $6.75 | 142,700 | — | — |
| 2010-12-30 | $6.82 | $6.82 | 148,600 | — | — |
| 2010-12-29 | $6.92 | $6.92 | 156,200 | — | — |
| 2010-12-28 | $6.84 | $6.84 | 137,800 | — | — |
| 2010-12-27 | $6.85 | $6.85 | 115,200 | — | — |
| 2010-12-23 | $6.82 | $6.82 | 103,300 | — | — |
| 2010-12-22 | $6.82 | $6.82 | 152,200 | — | — |
| 2010-12-21 | $6.88 | $6.88 | 221,100 | — | — |
| 2010-12-20 | $6.84 | $6.84 | 327,200 | — | — |
| 2010-12-17 | $6.81 | $6.81 | 654,900 | — | — |
| 2010-12-16 | $6.60 | $6.60 | 319,400 | — | — |
| 2010-12-15 | $6.58 | $6.58 | 1,247,200 | — | — |
| 2010-12-14 | $6.25 | $6.25 | 270,600 | — | — |
| 2010-12-13 | $6.27 | $6.27 | 194,000 | — | — |
| 2010-12-10 | $6.22 | $6.22 | 203,400 | — | — |
| 2010-12-09 | $6.09 | $6.09 | 166,500 | — | — |
| 2010-12-08 | $6.04 | $6.04 | 129,700 | — | — |
| 2010-12-07 | $6.07 | $6.07 | 193,200 | — | — |
| 2010-12-06 | $5.97 | $5.97 | 175,300 | — | — |
| 2010-12-03 | $5.98 | $5.98 | 185,900 | — | — |
| 2010-12-02 | $6.06 | $6.06 | 210,000 | — | — |
| 2010-12-01 | $6.05 | $6.05 | 365,300 | — | — |
| 2010-11-30 | $5.98 | $5.98 | 256,600 | — | — |
| 2010-11-29 | $6.03 | $6.03 | 332,800 | — | — |
| 2010-11-26 | $5.93 | $5.93 | 97,000 | — | — |
| 2010-11-24 | $6.06 | $6.06 | 252,900 | — | — |
| 2010-11-23 | $6.02 | $6.02 | 333,000 | — | — |
| 2010-11-22 | $5.91 | $5.91 | 252,000 | — | — |
| 2010-11-19 | $5.97 | $5.97 | 370,100 | — | — |
| 2010-11-18 | $6.07 | $6.07 | 275,500 | — | — |
| 2010-11-17 | $6.01 | $6.01 | 258,600 | — | — |
| 2010-11-16 | $5.93 | $5.93 | 329,300 | — | — |
| 2010-11-15 | $6.05 | $6.05 | 151,600 | — | — |
| 2010-11-12 | $6.11 | $6.11 | 189,700 | — | — |
| 2010-11-11 | $6.29 | $6.29 | 180,200 | — | — |
| 2010-11-10 | $6.31 | $6.31 | 385,700 | — | — |
| 2010-11-09 | $6.46 | $6.46 | 1,123,000 | — | — |
| 2010-11-08 | $6.77 | $6.77 | 215,800 | — | — |
| 2010-11-05 | $6.89 | $6.89 | 428,200 | — | — |
| 2010-11-04 | $6.84 | $6.84 | 479,300 | — | — |
| 2010-11-03 | $6.56 | $6.56 | 236,200 | — | — |
| 2010-11-02 | $6.74 | $6.74 | 533,000 | — | — |
| 2010-11-01 | $6.49 | $6.49 | 184,200 | — | — |
| 2010-10-29 | $6.58 | $6.58 | 201,600 | — | — |
| 2010-10-28 | $6.59 | $6.59 | 322,500 | — | — |
| 2010-10-27 | $6.73 | $6.73 | 139,800 | — | — |
| 2010-10-26 | $6.77 | $6.77 | 517,800 | — | — |
| 2010-10-25 | $6.53 | $6.53 | 389,200 | — | — |
| 2010-10-22 | $6.35 | $6.35 | 154,200 | — | — |
| 2010-10-21 | $6.29 | $6.29 | 244,700 | — | — |
| 2010-10-20 | $6.16 | $6.16 | 169,200 | — | — |
| 2010-10-19 | $6.22 | $6.22 | 145,300 | — | — |
| 2010-10-18 | $6.34 | $6.34 | 144,500 | — | — |
| 2010-10-15 | $6.16 | $6.16 | 314,700 | — | — |
| 2010-10-14 | $6.23 | $6.23 | 221,200 | — | — |
| 2010-10-13 | $6.21 | $6.21 | 330,700 | — | — |
| 2010-10-12 | $6.16 | $6.16 | 169,700 | — | — |
| 2010-10-11 | $6.16 | $6.16 | 167,900 | — | — |
| 2010-10-08 | $6.10 | $6.10 | 192,100 | — | — |
| 2010-10-07 | $6.04 | $6.04 | 162,400 | — | — |
| 2010-10-06 | $6.05 | $6.05 | 283,900 | — | — |
| 2010-10-05 | $6.15 | $6.15 | 242,900 | — | — |
| 2010-10-04 | $6.02 | $6.02 | 230,700 | — | — |
| 2010-10-01 | $6.16 | $6.16 | 269,400 | — | — |
| 2010-09-30 | $6.22 | $6.22 | 250,700 | — | — |
| 2010-09-29 | $6.15 | $6.15 | 150,200 | — | — |
| 2010-09-28 | $6.25 | $6.25 | 159,900 | — | — |
| 2010-09-27 | $6.12 | $6.12 | 227,600 | — | — |
| 2010-09-24 | $6.22 | $6.22 | 309,100 | — | — |
| 2010-09-23 | $6.00 | $6.00 | 323,000 | — | — |
| 2010-09-22 | $6.23 | $6.23 | 319,200 | — | — |
| 2010-09-21 | $6.23 | $6.23 | 319,800 | — | — |
| 2010-09-20 | $6.24 | $6.24 | 474,200 | — | — |
| 2010-09-17 | $6.06 | $6.06 | 409,200 | — | — |
| 2010-09-16 | $6.02 | $6.02 | 261,600 | — | — |
| 2010-09-15 | $6.19 | $6.19 | 156,500 | — | — |
| 2010-09-14 | $6.11 | $6.11 | 166,100 | — | — |
| 2010-09-13 | $6.24 | $6.24 | 265,000 | — | — |
| 2010-09-10 | $6.04 | $6.04 | 269,900 | — | — |
| 2010-09-09 | $6.00 | $6.00 | 259,400 | — | — |
| 2010-09-08 | $6.08 | $6.08 | 567,000 | — | — |
| 2010-09-07 | $6.19 | $6.19 | 552,100 | — | — |
| 2010-09-03 | $6.13 | $6.13 | 480,000 | — | — |
| 2010-09-02 | $6.17 | $6.17 | 551,800 | — | — |
| 2010-09-01 | $6.23 | $6.23 | 1,254,000 | — | — |
| 2010-08-31 | $6.58 | $6.58 | 318,500 | — | — |
| 2010-08-30 | $6.49 | $6.49 | 280,900 | — | — |
| 2010-08-27 | $6.70 | $6.70 | 262,000 | — | — |
| 2010-08-26 | $6.39 | $6.39 | 161,000 | — | — |
| 2010-08-25 | $6.48 | $6.48 | 208,000 | — | — |
| 2010-08-24 | $6.56 | $6.56 | 178,600 | — | — |
| 2010-08-23 | $6.53 | $6.53 | 192,600 | — | — |
| 2010-08-20 | $6.72 | $6.72 | 226,900 | — | — |
| 2010-08-19 | $6.54 | $6.54 | 234,800 | — | — |
| 2010-08-18 | $6.92 | $6.92 | 297,500 | — | — |
| 2010-08-17 | $6.90 | $6.90 | 235,500 | — | — |
| 2010-08-16 | $6.70 | $6.70 | 246,500 | — | — |
| 2010-08-13 | $6.49 | $6.49 | 185,700 | — | — |
| 2010-08-12 | $6.55 | $6.55 | 234,700 | — | — |
| 2010-08-11 | $6.50 | $6.50 | 276,000 | — | — |
| 2010-08-10 | $6.79 | $6.79 | 253,800 | — | — |
| 2010-08-09 | $6.89 | $6.89 | 122,300 | — | — |
| 2010-08-06 | $6.79 | $6.79 | 220,500 | — | — |
| 2010-08-05 | $6.89 | $6.89 | 398,700 | — | — |
| 2010-08-04 | $6.84 | $6.84 | 382,800 | — | — |
| 2010-08-03 | $6.72 | $6.72 | 385,500 | — | — |
| 2010-08-02 | $6.66 | $6.66 | 400,000 | — | — |
| 2010-07-30 | $6.58 | $6.58 | 492,300 | — | — |
| 2010-07-29 | $6.55 | $6.55 | 221,300 | — | — |
| 2010-07-28 | $6.49 | $6.49 | 178,400 | — | — |
| 2010-07-27 | $6.52 | $6.52 | 307,500 | — | — |
| 2010-07-26 | $6.63 | $6.63 | 283,600 | — | — |
| 2010-07-23 | $6.45 | $6.45 | 257,400 | — | — |
| 2010-07-22 | $6.30 | $6.30 | 281,900 | — | — |
| 2010-07-21 | $6.10 | $6.10 | 259,600 | — | — |
| 2010-07-20 | $6.23 | $6.23 | 242,200 | — | — |
| 2010-07-19 | $6.08 | $6.08 | 289,000 | — | — |
| 2010-07-16 | $5.96 | $5.96 | 302,600 | — | — |
| 2010-07-15 | $6.16 | $6.16 | 247,300 | — | — |
| 2010-07-14 | $6.14 | $6.14 | 353,400 | — | — |
| 2010-07-13 | $6.23 | $6.23 | 265,700 | — | — |
| 2010-07-12 | $6.16 | $6.16 | 197,400 | — | — |
| 2010-07-09 | $6.18 | $6.18 | 432,800 | — | — |
| 2010-07-08 | $6.15 | $6.15 | 280,000 | — | — |
| 2010-07-07 | $6.37 | $6.37 | 261,200 | — | — |
| 2010-07-06 | $6.09 | $6.09 | 233,200 | — | — |
| 2010-07-02 | $6.25 | $6.25 | 213,100 | — | — |
| 2010-07-01 | $6.30 | $6.30 | 487,900 | — | — |
| 2010-06-30 | $6.63 | $6.63 | 321,300 | — | — |
| 2010-06-29 | $6.50 | $6.50 | 572,200 | — | — |
| 2010-06-28 | $6.92 | $6.92 | 768,500 | — | — |
| 2010-06-25 | $6.98 | $6.98 | 1,617,600 | — | — |
| 2010-06-24 | $6.85 | $6.85 | 555,800 | — | — |
| 2010-06-23 | $6.96 | $6.96 | 353,300 | — | — |
| 2010-06-22 | $7.06 | $7.06 | 664,200 | — | — |
| 2010-06-21 | $6.95 | $6.95 | 311,600 | — | — |
| 2010-06-18 | $6.94 | $6.94 | 673,500 | — | — |
| 2010-06-17 | $6.92 | $6.92 | 311,400 | — | — |
| 2010-06-16 | $6.89 | $6.89 | 241,000 | — | — |
| 2010-06-15 | $7.00 | $7.00 | 572,000 | — | — |
| 2010-06-14 | $6.90 | $6.90 | 563,300 | — | — |
| 2010-06-11 | $6.56 | $6.56 | 448,600 | — | — |
| 2010-06-10 | $6.48 | $6.48 | 320,400 | — | — |
| 2010-06-09 | $6.31 | $6.31 | 492,400 | — | — |
| 2010-06-08 | $6.08 | $6.08 | 330,500 | — | — |
| 2010-06-07 | $6.00 | $6.00 | 267,000 | — | — |
| 2010-06-04 | $6.00 | $6.00 | 291,000 | — | — |
| 2010-06-03 | $6.29 | $6.29 | 212,100 | — | — |
| 2010-06-02 | $6.20 | $6.20 | 301,500 | — | — |
| 2010-06-01 | $5.95 | $5.95 | 327,500 | — | — |
| 2010-05-28 | $6.10 | $6.10 | 141,800 | — | — |
| 2010-05-27 | $6.23 | $6.23 | 197,800 | — | — |
| 2010-05-26 | $6.01 | $6.01 | 273,100 | — | — |
| 2010-05-25 | $5.87 | $5.87 | 295,000 | — | — |
| 2010-05-24 | $6.05 | $6.05 | 144,000 | — | — |
| 2010-05-21 | $6.01 | $6.01 | 361,100 | — | — |
| 2010-05-20 | $6.10 | $6.10 | 267,400 | — | — |
| 2010-05-19 | $6.48 | $6.48 | 320,800 | — | — |
| 2010-05-18 | $6.64 | $6.64 | 399,700 | — | — |
| 2010-05-17 | $6.38 | $6.38 | 431,400 | — | — |
| 2010-05-14 | $6.53 | $6.53 | 217,400 | — | — |
| 2010-05-13 | $6.55 | $6.55 | 241,700 | — | — |
| 2010-05-12 | $6.37 | $6.37 | 558,300 | — | — |
| 2010-05-11 | $6.70 | $6.70 | 494,400 | — | — |
| 2010-05-10 | $6.30 | $6.30 | 498,300 | — | — |
| 2010-05-07 | $6.23 | $6.23 | 464,900 | — | — |
| 2010-05-06 | $6.06 | $6.06 | 534,900 | — | — |
| 2010-05-05 | $6.27 | $6.27 | 178,800 | — | — |
| 2010-05-04 | $6.31 | $6.31 | 318,900 | — | — |
| 2010-05-03 | $6.48 | $6.48 | 206,400 | — | — |
| 2010-04-30 | $6.43 | $6.43 | 245,300 | — | — |
| 2010-04-29 | $6.50 | $6.50 | 334,800 | — | — |
| 2010-04-28 | $6.48 | $6.48 | 299,900 | — | — |
| 2010-04-27 | $6.41 | $6.41 | 343,600 | — | — |
| 2010-04-26 | $6.48 | $6.48 | 258,800 | — | — |
| 2010-04-23 | $6.34 | $6.34 | 146,800 | — | — |
| 2010-04-22 | $6.38 | $6.38 | 157,400 | — | — |
| 2010-04-21 | $6.34 | $6.34 | 146,300 | — | — |
| 2010-04-20 | $6.49 | $6.49 | 666,500 | — | — |
| 2010-04-19 | $6.42 | $6.42 | 475,600 | — | — |
| 2010-04-16 | $6.69 | $6.69 | 300,000 | — | — |
| 2010-04-15 | $6.76 | $6.76 | 561,900 | — | — |
| 2010-04-14 | $6.82 | $6.82 | 1,509,300 | — | — |
| 2010-04-13 | $6.01 | $6.01 | 320,000 | — | — |
| 2010-04-12 | $6.19 | $6.19 | 344,000 | — | — |
| 2010-04-09 | $5.88 | $5.88 | 203,200 | — | — |
| 2010-04-08 | $5.96 | $5.96 | 302,200 | — | — |
| 2010-04-07 | $6.03 | $6.03 | 152,000 | — | — |
| 2010-04-06 | $6.09 | $6.09 | 205,400 | — | — |
| 2010-04-05 | $6.13 | $6.13 | 309,400 | — | — |
| 2010-04-01 | $6.11 | $6.11 | 500,100 | — | — |
| 2010-03-31 | $6.07 | $6.07 | 344,600 | — | — |
| 2010-03-30 | $6.12 | $6.12 | 480,600 | — | — |
| 2010-03-29 | $6.19 | $6.19 | 388,100 | — | — |
| 2010-03-26 | $6.04 | $6.04 | 505,400 | — | — |
| 2010-03-25 | $6.19 | $6.19 | 815,200 | — | — |
| 2010-03-24 | $6.70 | $6.70 | 451,200 | — | — |
| 2010-03-23 | $6.80 | $6.80 | 1,176,800 | — | — |
| 2010-03-22 | $7.19 | $7.19 | 238,300 | — | — |
| 2010-03-19 | $6.92 | $6.92 | 514,300 | — | — |
| 2010-03-18 | $7.31 | $7.31 | 316,100 | — | — |
| 2010-03-17 | $7.29 | $7.29 | 158,000 | — | — |
| 2010-03-16 | $7.17 | $7.17 | 154,500 | — | — |
| 2010-03-15 | $7.05 | $7.05 | 295,100 | — | — |
| 2010-03-12 | $7.22 | $7.22 | 107,900 | — | — |
| 2010-03-11 | $7.32 | $7.32 | 302,100 | — | — |
| 2010-03-10 | $7.45 | $7.45 | 355,300 | — | — |
| 2010-03-09 | $7.40 | $7.40 | 200,900 | — | — |
| 2010-03-08 | $7.36 | $7.36 | 240,000 | — | — |
| 2010-03-05 | $7.48 | $7.48 | 143,900 | — | — |
| 2010-03-04 | $7.39 | $7.39 | 168,000 | — | — |
| 2010-03-03 | $7.34 | $7.34 | 356,500 | — | — |
| 2010-03-02 | $7.46 | $7.46 | 505,800 | — | — |
| 2010-03-01 | $7.19 | $7.19 | 307,300 | — | — |
| 2010-02-26 | $6.77 | $6.77 | 237,400 | — | — |
| 2010-02-25 | $6.79 | $6.79 | 156,200 | — | — |
| 2010-02-24 | $6.88 | $6.88 | 256,300 | — | — |
| 2010-02-23 | $6.97 | $6.97 | 176,700 | — | — |
| 2010-02-22 | $7.06 | $7.06 | 204,100 | — | — |
| 2010-02-19 | $7.01 | $7.01 | 190,600 | — | — |
| 2010-02-18 | $7.09 | $7.09 | 416,800 | — | — |
| 2010-02-17 | $7.29 | $7.29 | 225,100 | — | — |
| 2010-02-16 | $7.31 | $7.31 | 204,400 | — | — |
| 2010-02-12 | $7.30 | $7.30 | 351,000 | — | — |
| 2010-02-11 | $7.27 | $7.27 | 230,100 | — | — |
| 2010-02-10 | $7.32 | $7.32 | 401,300 | — | — |
| 2010-02-09 | $7.22 | $7.22 | 803,100 | — | — |
| 2010-02-08 | $7.12 | $7.12 | 846,200 | — | — |
| 2010-02-05 | $6.60 | $6.60 | 874,600 | — | — |
| 2010-02-04 | $5.75 | $5.75 | 363,400 | — | — |
| 2010-02-03 | $5.80 | $5.80 | 260,900 | — | — |
| 2010-02-02 | $5.82 | $5.82 | 183,500 | — | — |
| 2010-02-01 | $5.93 | $5.93 | 607,900 | — | — |
| 2010-01-29 | $5.94 | $5.94 | 415,100 | — | — |
| 2010-01-28 | $5.97 | $5.97 | 263,100 | — | — |
| 2010-01-27 | $6.24 | $6.24 | 468,500 | — | — |
| 2010-01-26 | $5.82 | $5.82 | 143,100 | — | — |
| 2010-01-25 | $5.99 | $5.99 | 195,300 | — | — |
| 2010-01-22 | $6.11 | $6.11 | 223,000 | — | — |
| 2010-01-21 | $6.10 | $6.10 | 221,000 | — | — |
| 2010-01-20 | $6.38 | $6.38 | 179,000 | — | — |
| 2010-01-19 | $6.52 | $6.52 | 327,600 | — | — |
| 2010-01-15 | $6.39 | $6.39 | 558,600 | — | — |
| 2010-01-14 | $6.85 | $6.85 | 487,300 | — | — |
| 2010-01-13 | $6.65 | $6.65 | 258,800 | — | — |
| 2010-01-12 | $6.61 | $6.61 | 873,600 | — | — |
| 2010-01-11 | $6.76 | $6.76 | 343,100 | — | — |
| 2010-01-08 | $6.55 | $6.55 | 298,700 | — | — |
| 2010-01-07 | $6.35 | $6.35 | 276,200 | — | — |
| 2010-01-06 | $6.41 | $6.41 | 561,000 | — | — |
| 2010-01-05 | $5.86 | $5.86 | 307,400 | — | — |
| 2010-01-04 | $5.68 | $5.68 | 368,100 | — | — |