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
- 2005-08-05 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 | $10.27 | $10.27 | 7,000 | — | — |
| 2010-12-30 | $10.27 | $10.27 | 6,800 | — | — |
| 2010-12-29 | $10.27 | $10.27 | 9,400 | — | — |
| 2010-12-28 | $10.22 | $10.22 | 15,000 | — | — |
| 2010-12-27 | $10.20 | $10.20 | 1,600 | — | — |
| 2010-12-23 | $10.25 | $10.25 | 11,200 | — | — |
| 2010-12-22 | $10.21 | $10.21 | 13,700 | — | — |
| 2010-12-21 | $10.26 | $10.26 | 47,500 | — | — |
| 2010-12-20 | $10.22 | $10.22 | 18,900 | — | — |
| 2010-12-17 | $10.00 | $10.00 | 14,800 | — | — |
| 2010-12-16 | $9.88 | $9.88 | 28,300 | — | — |
| 2010-12-15 | $10.07 | $10.07 | 14,500 | — | — |
| 2010-12-14 | $9.81 | $9.81 | 12,200 | — | — |
| 2010-12-13 | $9.84 | $9.84 | 15,000 | — | — |
| 2010-12-10 | $9.86 | $9.86 | 14,500 | — | — |
| 2010-12-09 | $10.06 | $10.06 | 8,700 | — | — |
| 2010-12-08 | $10.18 | $10.18 | 65,400 | — | — |
| 2010-12-07 | $9.53 | $9.53 | 42,400 | — | — |
| 2010-12-06 | $9.86 | $9.86 | 25,700 | — | — |
| 2010-12-03 | $10.06 | $10.06 | 45,000 | — | — |
| 2010-12-02 | $9.25 | $9.25 | 23,200 | — | — |
| 2010-12-01 | $9.20 | $9.20 | 64,600 | — | — |
| 2010-11-30 | $8.98 | $8.98 | 23,400 | — | — |
| 2010-11-29 | $8.71 | $8.71 | 18,000 | — | — |
| 2010-11-26 | $8.62 | $8.62 | 0 | — | — |
| 2010-11-24 | $8.62 | $8.62 | 34,600 | — | — |
| 2010-11-23 | $8.72 | $8.72 | 49,800 | — | — |
| 2010-11-22 | $8.66 | $8.66 | 6,000 | — | — |
| 2010-11-19 | $8.54 | $8.54 | 169,800 | — | — |
| 2010-11-18 | $8.45 | $8.45 | 47,900 | — | — |
| 2010-11-17 | $8.28 | $8.28 | 14,200 | — | — |
| 2010-11-16 | $8.10 | $8.10 | 9,400 | — | — |
| 2010-11-15 | $8.00 | $8.00 | 14,700 | — | — |
| 2010-11-12 | $8.00 | $8.00 | 13,000 | — | — |
| 2010-11-11 | $8.13 | $8.13 | 11,600 | — | — |
| 2010-11-10 | $8.12 | $8.12 | 25,600 | — | — |
| 2010-11-09 | $8.20 | $8.20 | 46,200 | — | — |
| 2010-11-08 | $8.17 | $8.17 | 16,700 | — | — |
| 2010-11-05 | $8.29 | $8.29 | 29,000 | — | — |
| 2010-11-04 | $8.55 | $8.55 | 38,100 | — | — |
| 2010-11-03 | $8.54 | $8.54 | 28,700 | — | — |
| 2010-11-02 | $8.17 | $8.17 | 151,300 | — | — |
| 2010-11-01 | $8.18 | $8.18 | 68,500 | — | — |
| 2010-10-29 | $7.91 | $7.91 | 32,400 | — | — |
| 2010-10-28 | $7.90 | $7.90 | 10,700 | — | — |
| 2010-10-27 | $7.98 | $7.98 | 7,600 | — | — |
| 2010-10-26 | $8.00 | $8.00 | 24,300 | — | — |
| 2010-10-25 | $8.00 | $8.00 | 9,200 | — | — |
| 2010-10-22 | $7.99 | $7.99 | 5,900 | — | — |
| 2010-10-21 | $7.95 | $7.95 | 8,700 | — | — |
| 2010-10-20 | $8.07 | $8.07 | 7,100 | — | — |
| 2010-10-19 | $8.04 | $8.04 | 28,300 | — | — |
| 2010-10-18 | $8.14 | $8.14 | 32,900 | — | — |
| 2010-10-15 | $8.04 | $8.04 | 32,800 | — | — |
| 2010-10-14 | $7.92 | $7.92 | 19,100 | — | — |
| 2010-10-13 | $7.97 | $7.97 | 28,500 | — | — |
| 2010-10-12 | $7.96 | $7.96 | 15,000 | — | — |
| 2010-10-11 | $8.05 | $8.05 | 11,700 | — | — |
| 2010-10-08 | $8.10 | $8.10 | 12,800 | — | — |
| 2010-10-07 | $8.14 | $8.14 | 35,200 | — | — |
| 2010-10-06 | $7.95 | $7.95 | 10,800 | — | — |
| 2010-10-05 | $7.96 | $7.96 | 25,800 | — | — |
| 2010-10-04 | $7.89 | $7.89 | 57,600 | — | — |
| 2010-10-01 | $7.91 | $7.91 | 17,200 | — | — |
| 2010-09-30 | $7.87 | $7.87 | 61,200 | — | — |
| 2010-09-29 | $7.84 | $7.84 | 38,500 | — | — |
| 2010-09-28 | $7.85 | $7.85 | 25,700 | — | — |
| 2010-09-27 | $7.84 | $7.84 | 8,100 | — | — |
| 2010-09-24 | $7.76 | $7.76 | 34,200 | — | — |
| 2010-09-23 | $8.06 | $8.06 | 1,026,000 | — | — |
| 2010-09-22 | $8.19 | $8.19 | 36,600 | — | — |
| 2010-09-21 | $8.43 | $8.43 | 34,500 | — | — |
| 2010-09-20 | $8.60 | $8.60 | 27,700 | — | — |
| 2010-09-17 | $8.55 | $8.55 | 54,000 | — | — |
| 2010-09-16 | $8.06 | $8.06 | 77,000 | — | — |
| 2010-09-15 | $7.86 | $7.86 | 34,300 | — | — |
| 2010-09-14 | $7.85 | $7.85 | 52,800 | — | — |
| 2010-09-13 | $7.85 | $7.85 | 47,600 | — | — |
| 2010-09-10 | $7.85 | $7.85 | 17,200 | — | — |
| 2010-09-09 | $7.85 | $7.85 | 90,800 | — | — |
| 2010-09-08 | $7.80 | $7.80 | 40,900 | — | — |
| 2010-09-07 | $7.83 | $7.83 | 21,100 | — | — |
| 2010-09-03 | $7.85 | $7.85 | 13,700 | — | — |
| 2010-09-02 | $7.83 | $7.83 | 31,200 | — | — |
| 2010-09-01 | $7.85 | $7.85 | 42,500 | — | — |
| 2010-08-31 | $7.76 | $7.76 | 32,300 | — | — |
| 2010-08-30 | $7.75 | $7.75 | 35,300 | — | — |
| 2010-08-27 | $7.92 | $7.92 | 21,400 | — | — |
| 2010-08-26 | $7.77 | $7.77 | 48,700 | — | — |
| 2010-08-25 | $7.34 | $7.34 | 15,000 | — | — |
| 2010-08-24 | $7.25 | $7.25 | 24,700 | — | — |
| 2010-08-23 | $7.40 | $7.40 | 55,800 | — | — |
| 2010-08-20 | $7.14 | $7.14 | 31,300 | — | — |
| 2010-08-19 | $7.11 | $7.11 | 29,300 | — | — |
| 2010-08-18 | $6.87 | $6.87 | 28,500 | — | — |
| 2010-08-17 | $6.82 | $6.82 | 19,500 | — | — |
| 2010-08-16 | $6.82 | $6.82 | 13,600 | — | — |
| 2010-08-13 | $6.82 | $6.82 | 8,300 | — | — |
| 2010-08-12 | $6.82 | $6.82 | 29,700 | — | — |
| 2010-08-11 | $6.78 | $6.78 | 12,300 | — | — |
| 2010-08-10 | $6.77 | $6.77 | 21,200 | — | — |
| 2010-08-09 | $6.81 | $6.81 | 22,800 | — | — |
| 2010-08-06 | $6.69 | $6.69 | 29,400 | — | — |
| 2010-08-05 | $6.50 | $6.50 | 31,400 | — | — |
| 2010-08-04 | $6.53 | $6.53 | 11,000 | — | — |
| 2010-08-03 | $6.66 | $6.66 | 15,200 | — | — |
| 2010-08-02 | $6.50 | $6.50 | 18,100 | — | — |
| 2010-07-30 | $6.34 | $6.34 | 14,400 | — | — |
| 2010-07-29 | $6.41 | $6.41 | 10,700 | — | — |
| 2010-07-28 | $6.35 | $6.35 | 4,200 | — | — |
| 2010-07-27 | $6.30 | $6.30 | 9,200 | — | — |
| 2010-07-26 | $6.32 | $6.32 | 29,700 | — | — |
| 2010-07-23 | $6.32 | $6.32 | 7,700 | — | — |
| 2010-07-22 | $6.30 | $6.30 | 14,200 | — | — |
| 2010-07-21 | $6.29 | $6.29 | 7,500 | — | — |
| 2010-07-20 | $6.32 | $6.32 | 16,700 | — | — |
| 2010-07-19 | $6.06 | $6.06 | 7,800 | — | — |
| 2010-07-16 | $6.05 | $6.05 | 1,500 | — | — |
| 2010-07-15 | $6.13 | $6.13 | 8,500 | — | — |
| 2010-07-14 | $6.14 | $6.14 | 3,900 | — | — |
| 2010-07-13 | $6.20 | $6.20 | 1,800 | — | — |
| 2010-07-12 | $6.29 | $6.29 | 17,900 | — | — |
| 2010-07-09 | $6.30 | $6.30 | 5,200 | — | — |
| 2010-07-08 | $6.34 | $6.34 | 10,100 | — | — |
| 2010-07-07 | $6.49 | $6.49 | 11,400 | — | — |
| 2010-07-06 | $6.40 | $6.40 | 128,000 | — | — |
| 2010-07-02 | $6.55 | $6.55 | 15,400 | — | — |
| 2010-07-01 | $6.47 | $6.47 | 38,100 | — | — |
| 2010-06-30 | $6.65 | $6.65 | 31,300 | — | — |
| 2010-06-29 | $6.76 | $6.76 | 56,800 | — | — |
| 2010-06-28 | $6.71 | $6.71 | 17,700 | — | — |
| 2010-06-25 | $6.50 | $6.50 | 80,800 | — | — |
| 2010-06-24 | $6.02 | $6.02 | 10,100 | — | — |
| 2010-06-23 | $6.06 | $6.06 | 16,500 | — | — |
| 2010-06-22 | $6.10 | $6.10 | 31,500 | — | — |
| 2010-06-21 | $6.05 | $6.05 | 38,000 | — | — |
| 2010-06-18 | $6.10 | $6.10 | 20,800 | — | — |
| 2010-06-17 | $6.07 | $6.07 | 87,400 | — | — |
| 2010-06-16 | $6.20 | $6.20 | 144,700 | — | — |
| 2010-06-15 | $6.30 | $6.30 | 1,004,800 | — | — |
| 2010-06-14 | $5.23 | $5.23 | 69,700 | — | — |
| 2010-06-11 | $5.03 | $5.03 | 65,000 | — | — |
| 2010-06-10 | $5.20 | $5.20 | 11,500 | — | — |
| 2010-06-09 | $4.96 | $4.96 | 38,000 | — | — |
| 2010-06-08 | $4.84 | $4.84 | 2,300 | — | — |
| 2010-06-07 | $4.96 | $4.96 | 11,300 | — | — |
| 2010-06-04 | $5.05 | $5.05 | 14,800 | — | — |
| 2010-06-03 | $5.18 | $5.18 | 14,300 | — | — |
| 2010-06-02 | $5.12 | $5.12 | 15,200 | — | — |
| 2010-06-01 | $5.00 | $5.00 | 19,900 | — | — |
| 2010-05-28 | $5.10 | $5.10 | 2,800 | — | — |
| 2010-05-27 | $5.29 | $5.29 | 13,100 | — | — |
| 2010-05-26 | $5.12 | $5.12 | 37,300 | — | — |
| 2010-05-25 | $5.10 | $5.10 | 27,200 | — | — |
| 2010-05-24 | $5.20 | $5.20 | 294,800 | — | — |
| 2010-05-21 | $5.35 | $5.35 | 75,300 | — | — |
| 2010-05-20 | $4.91 | $4.91 | 11,700 | — | — |
| 2010-05-19 | $5.15 | $5.15 | 12,900 | — | — |
| 2010-05-18 | $5.33 | $5.33 | 41,700 | — | — |
| 2010-05-17 | $5.05 | $5.05 | 72,200 | — | — |
| 2010-05-14 | $5.51 | $5.51 | 33,400 | — | — |
| 2010-05-13 | $5.14 | $5.14 | 18,500 | — | — |
| 2010-05-12 | $5.11 | $5.11 | 15,600 | — | — |
| 2010-05-11 | $5.32 | $5.32 | 26,900 | — | — |
| 2010-05-10 | $5.51 | $5.51 | 17,200 | — | — |
| 2010-05-07 | $5.40 | $5.40 | 12,400 | — | — |
| 2010-05-06 | $5.51 | $5.51 | 6,100 | — | — |
| 2010-05-05 | $5.59 | $5.59 | 6,800 | — | — |
| 2010-05-04 | $5.30 | $5.30 | 10,100 | — | — |
| 2010-05-03 | $5.60 | $5.60 | 3,100 | — | — |
| 2010-04-30 | $5.57 | $5.57 | 16,600 | — | — |
| 2010-04-29 | $5.71 | $5.71 | 13,600 | — | — |
| 2010-04-28 | $5.70 | $5.70 | 6,000 | — | — |
| 2010-04-27 | $5.77 | $5.77 | 16,200 | — | — |
| 2010-04-26 | $5.58 | $5.58 | 11,100 | — | — |
| 2010-04-23 | $5.57 | $5.57 | 18,900 | — | — |
| 2010-04-22 | $5.57 | $5.57 | 5,200 | — | — |
| 2010-04-21 | $5.50 | $5.50 | 12,300 | — | — |
| 2010-04-20 | $5.50 | $5.50 | 8,200 | — | — |
| 2010-04-19 | $5.52 | $5.52 | 2,800 | — | — |
| 2010-04-16 | $5.37 | $5.37 | 5,700 | — | — |
| 2010-04-15 | $5.54 | $5.54 | 10,600 | — | — |
| 2010-04-14 | $5.36 | $5.36 | 10,100 | — | — |
| 2010-04-13 | $5.45 | $5.45 | 13,900 | — | — |
| 2010-04-12 | $5.49 | $5.49 | 17,200 | — | — |
| 2010-04-09 | $5.48 | $5.48 | 89,300 | — | — |
| 2010-04-08 | $5.22 | $5.22 | 43,100 | — | — |
| 2010-04-07 | $5.16 | $5.16 | 21,500 | — | — |
| 2010-04-06 | $5.31 | $5.31 | 600 | — | — |
| 2010-04-05 | $5.44 | $5.44 | 16,800 | — | — |
| 2010-04-01 | $5.42 | $5.42 | 32,400 | — | — |
| 2010-03-31 | $5.89 | $5.89 | 12,500 | — | — |
| 2010-03-30 | $5.57 | $5.57 | 6,000 | — | — |
| 2010-03-29 | $5.75 | $5.75 | 6,700 | — | — |
| 2010-03-26 | $5.54 | $5.54 | 5,100 | — | — |
| 2010-03-25 | $5.53 | $5.53 | 13,000 | — | — |
| 2010-03-24 | $5.57 | $5.57 | 10,400 | — | — |
| 2010-03-23 | $5.63 | $5.63 | 28,700 | — | — |
| 2010-03-22 | $5.49 | $5.49 | 9,500 | — | — |
| 2010-03-19 | $5.48 | $5.48 | 7,600 | — | — |
| 2010-03-18 | $5.35 | $5.35 | 2,400 | — | — |
| 2010-03-17 | $5.55 | $5.55 | 14,200 | — | — |
| 2010-03-16 | $5.39 | $5.39 | 8,400 | — | — |
| 2010-03-15 | $5.42 | $5.42 | 9,600 | — | — |
| 2010-03-12 | $5.51 | $5.51 | 41,000 | — | — |
| 2010-03-11 | $5.57 | $5.57 | 10,500 | — | — |
| 2010-03-10 | $5.47 | $5.47 | 23,800 | — | — |
| 2010-03-09 | $5.55 | $5.55 | 29,400 | — | — |
| 2010-03-08 | $5.56 | $5.56 | 5,300 | — | — |
| 2010-03-05 | $5.67 | $5.67 | 7,900 | — | — |
| 2010-03-04 | $5.50 | $5.50 | 4,400 | — | — |
| 2010-03-03 | $5.59 | $5.59 | 23,200 | — | — |
| 2010-03-02 | $5.41 | $5.41 | 5,800 | — | — |
| 2010-03-01 | $5.22 | $5.22 | 19,900 | — | — |
| 2010-02-26 | $5.04 | $5.04 | 18,400 | — | — |
| 2010-02-25 | $5.19 | $5.19 | 14,200 | — | — |
| 2010-02-24 | $4.88 | $4.88 | 15,100 | — | — |
| 2010-02-23 | $4.80 | $4.80 | 11,400 | — | — |
| 2010-02-22 | $4.56 | $4.56 | 35,400 | — | — |
| 2010-02-19 | $4.62 | $4.62 | 48,800 | — | — |
| 2010-02-18 | $5.42 | $5.42 | 14,800 | — | — |
| 2010-02-17 | $5.60 | $5.60 | 9,100 | — | — |
| 2010-02-16 | $5.56 | $5.56 | 8,300 | — | — |
| 2010-02-12 | $5.69 | $5.69 | 3,000 | — | — |
| 2010-02-11 | $5.62 | $5.62 | 8,100 | — | — |
| 2010-02-10 | $5.70 | $5.70 | 18,700 | — | — |
| 2010-02-09 | $5.69 | $5.69 | 47,100 | — | — |
| 2010-02-08 | $5.78 | $5.78 | 3,900 | — | — |
| 2010-02-05 | $5.76 | $5.76 | 10,400 | — | — |
| 2010-02-04 | $5.52 | $5.52 | 34,600 | — | — |
| 2010-02-03 | $5.80 | $5.80 | 22,100 | — | — |
| 2010-02-02 | $5.83 | $5.83 | 15,100 | — | — |
| 2010-02-01 | $5.86 | $5.86 | 9,400 | — | — |
| 2010-01-29 | $5.78 | $5.78 | 31,800 | — | — |
| 2010-01-28 | $5.90 | $5.90 | 11,900 | — | — |
| 2010-01-27 | $5.99 | $5.99 | 13,500 | — | — |
| 2010-01-26 | $5.98 | $5.98 | 9,100 | — | — |
| 2010-01-25 | $5.88 | $5.88 | 3,700 | — | — |
| 2010-01-22 | $5.83 | $5.83 | 16,400 | — | — |
| 2010-01-21 | $6.02 | $6.02 | 1,500 | — | — |
| 2010-01-20 | $5.98 | $5.98 | 4,000 | — | — |
| 2010-01-19 | $6.09 | $6.09 | 20,100 | — | — |
| 2010-01-15 | $6.12 | $6.12 | 16,000 | — | — |
| 2010-01-14 | $6.12 | $6.12 | 13,800 | — | — |
| 2010-01-13 | $6.00 | $6.00 | 11,600 | — | — |
| 2010-01-12 | $5.68 | $5.68 | 1,700 | — | — |
| 2010-01-11 | $5.79 | $5.79 | 1,700 | — | — |
| 2010-01-08 | $5.88 | $5.88 | 60,200 | — | — |
| 2010-01-07 | $5.84 | $5.84 | 17,500 | — | — |
| 2010-01-06 | $5.70 | $5.70 | 2,200 | — | — |
| 2010-01-05 | $5.84 | $5.84 | 5,900 | — | — |
| 2010-01-04 | $5.65 | $5.65 | 34,200 | — | — |