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
- 2004-10-28 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 | $7.64 | $7.64 | 27,200 | — | — |
| 2010-12-30 | $7.64 | $7.64 | 63,700 | — | — |
| 2010-12-29 | $7.62 | $7.62 | 31,700 | — | — |
| 2010-12-28 | $7.65 | $7.65 | 27,600 | — | — |
| 2010-12-27 | $7.84 | $7.84 | 43,500 | — | — |
| 2010-12-23 | $7.87 | $7.87 | 81,200 | — | — |
| 2010-12-22 | $7.82 | $7.82 | 128,400 | — | — |
| 2010-12-21 | $7.97 | $7.97 | 267,100 | — | — |
| 2010-12-20 | $7.51 | $7.51 | 48,400 | — | — |
| 2010-12-17 | $7.44 | $7.44 | 161,300 | — | — |
| 2010-12-16 | $7.33 | $7.33 | 205,800 | — | — |
| 2010-12-15 | $7.36 | $7.36 | 46,700 | — | — |
| 2010-12-14 | $7.35 | $7.35 | 66,600 | — | — |
| 2010-12-13 | $7.19 | $7.19 | 136,000 | — | — |
| 2010-12-10 | $7.45 | $7.45 | 50,700 | — | — |
| 2010-12-09 | $7.40 | $7.40 | 96,500 | — | — |
| 2010-12-08 | $7.47 | $7.47 | 129,200 | — | — |
| 2010-12-07 | $7.45 | $7.45 | 204,800 | — | — |
| 2010-12-06 | $7.65 | $7.65 | 415,900 | — | — |
| 2010-12-03 | $7.91 | $7.91 | 970,900 | — | — |
| 2010-12-02 | $5.96 | $5.96 | 75,100 | — | — |
| 2010-12-01 | $5.96 | $5.96 | 121,200 | — | — |
| 2010-11-30 | $6.20 | $6.20 | 540,100 | — | — |
| 2010-11-29 | $6.34 | $6.34 | 50,700 | — | — |
| 2010-11-26 | $6.39 | $6.39 | 35,700 | — | — |
| 2010-11-24 | $6.30 | $6.30 | 66,000 | — | — |
| 2010-11-23 | $6.20 | $6.20 | 84,000 | — | — |
| 2010-11-22 | $6.49 | $6.49 | 39,300 | — | — |
| 2010-11-19 | $6.52 | $6.52 | 54,600 | — | — |
| 2010-11-18 | $6.53 | $6.53 | 67,000 | — | — |
| 2010-11-17 | $6.30 | $6.30 | 50,500 | — | — |
| 2010-11-16 | $6.23 | $6.23 | 87,100 | — | — |
| 2010-11-15 | $6.36 | $6.36 | 63,300 | — | — |
| 2010-11-12 | $6.38 | $6.38 | 65,600 | — | — |
| 2010-11-11 | $6.54 | $6.54 | 85,200 | — | — |
| 2010-11-10 | $6.99 | $6.99 | 47,600 | — | — |
| 2010-11-09 | $6.94 | $6.94 | 50,100 | — | — |
| 2010-11-08 | $7.01 | $7.01 | 46,300 | — | — |
| 2010-11-05 | $6.87 | $6.87 | 37,400 | — | — |
| 2010-11-04 | $6.88 | $6.88 | 97,000 | — | — |
| 2010-11-03 | $6.59 | $6.59 | 84,700 | — | — |
| 2010-11-02 | $6.63 | $6.63 | 162,100 | — | — |
| 2010-11-01 | $6.67 | $6.67 | 81,100 | — | — |
| 2010-10-29 | $7.03 | $7.03 | 132,400 | — | — |
| 2010-10-28 | $7.03 | $7.03 | 152,200 | — | — |
| 2010-10-27 | $6.30 | $6.30 | 222,100 | — | — |
| 2010-10-26 | $6.56 | $6.56 | 247,400 | — | — |
| 2010-10-25 | $6.76 | $6.76 | 66,200 | — | — |
| 2010-10-22 | $6.92 | $6.92 | 70,700 | — | — |
| 2010-10-21 | $6.88 | $6.88 | 118,800 | — | — |
| 2010-10-20 | $6.81 | $6.81 | 100,400 | — | — |
| 2010-10-19 | $6.48 | $6.48 | 136,600 | — | — |
| 2010-10-18 | $6.75 | $6.75 | 126,200 | — | — |
| 2010-10-15 | $6.67 | $6.67 | 105,600 | — | — |
| 2010-10-14 | $6.45 | $6.45 | 62,900 | — | — |
| 2010-10-13 | $6.30 | $6.30 | 65,200 | — | — |
| 2010-10-12 | $6.12 | $6.12 | 37,600 | — | — |
| 2010-10-11 | $6.18 | $6.18 | 55,800 | — | — |
| 2010-10-08 | $6.25 | $6.25 | 52,500 | — | — |
| 2010-10-07 | $6.00 | $6.00 | 46,300 | — | — |
| 2010-10-06 | $6.11 | $6.11 | 64,700 | — | — |
| 2010-10-05 | $5.89 | $5.89 | 94,100 | — | — |
| 2010-10-04 | $5.65 | $5.65 | 56,800 | — | — |
| 2010-10-01 | $5.90 | $5.90 | 54,100 | — | — |
| 2010-09-30 | $6.05 | $6.05 | 82,000 | — | — |
| 2010-09-29 | $5.96 | $5.96 | 66,900 | — | — |
| 2010-09-28 | $5.95 | $5.95 | 50,100 | — | — |
| 2010-09-27 | $5.71 | $5.71 | 67,200 | — | — |
| 2010-09-24 | $5.94 | $5.94 | 105,000 | — | — |
| 2010-09-23 | $5.54 | $5.54 | 45,300 | — | — |
| 2010-09-22 | $5.74 | $5.74 | 94,500 | — | — |
| 2010-09-21 | $5.83 | $5.83 | 53,400 | — | — |
| 2010-09-20 | $6.05 | $6.05 | 61,000 | — | — |
| 2010-09-17 | $5.66 | $5.66 | 104,000 | — | — |
| 2010-09-16 | $5.84 | $5.84 | 35,600 | — | — |
| 2010-09-15 | $6.24 | $6.24 | 61,300 | — | — |
| 2010-09-14 | $6.11 | $6.11 | 79,300 | — | — |
| 2010-09-13 | $5.94 | $5.94 | 108,400 | — | — |
| 2010-09-10 | $5.62 | $5.62 | 48,300 | — | — |
| 2010-09-09 | $5.68 | $5.68 | 58,400 | — | — |
| 2010-09-08 | $5.55 | $5.55 | 99,000 | — | — |
| 2010-09-07 | $5.59 | $5.59 | 82,600 | — | — |
| 2010-09-03 | $5.75 | $5.75 | 98,800 | — | — |
| 2010-09-02 | $5.51 | $5.51 | 65,600 | — | — |
| 2010-09-01 | $5.31 | $5.31 | 120,200 | — | — |
| 2010-08-31 | $5.00 | $5.00 | 187,200 | — | — |
| 2010-08-30 | $5.01 | $5.01 | 104,300 | — | — |
| 2010-08-27 | $5.25 | $5.25 | 49,900 | — | — |
| 2010-08-26 | $5.10 | $5.10 | 86,400 | — | — |
| 2010-08-25 | $5.01 | $5.01 | 101,300 | — | — |
| 2010-08-24 | $5.00 | $5.00 | 118,100 | — | — |
| 2010-08-23 | $5.35 | $5.35 | 105,800 | — | — |
| 2010-08-20 | $5.86 | $5.86 | 155,600 | — | — |
| 2010-08-19 | $6.08 | $6.08 | 150,900 | — | — |
| 2010-08-18 | $6.13 | $6.13 | 97,500 | — | — |
| 2010-08-17 | $6.14 | $6.14 | 113,900 | — | — |
| 2010-08-16 | $6.06 | $6.06 | 160,000 | — | — |
| 2010-08-13 | $5.80 | $5.80 | 107,800 | — | — |
| 2010-08-12 | $5.75 | $5.75 | 162,500 | — | — |
| 2010-08-11 | $5.72 | $5.72 | 130,200 | — | — |
| 2010-08-10 | $5.82 | $5.82 | 116,000 | — | — |
| 2010-08-09 | $6.02 | $6.02 | 135,900 | — | — |
| 2010-08-06 | $6.04 | $6.04 | 140,700 | — | — |
| 2010-08-05 | $6.17 | $6.17 | 139,400 | — | — |
| 2010-08-04 | $6.22 | $6.22 | 101,600 | — | — |
| 2010-08-03 | $6.10 | $6.10 | 113,200 | — | — |
| 2010-08-02 | $6.10 | $6.10 | 158,400 | — | — |
| 2010-07-30 | $6.05 | $6.05 | 222,300 | — | — |
| 2010-07-29 | $6.02 | $6.02 | 585,500 | — | — |
| 2010-07-28 | $7.19 | $7.19 | 65,700 | — | — |
| 2010-07-27 | $7.23 | $7.23 | 53,800 | — | — |
| 2010-07-26 | $7.36 | $7.36 | 58,600 | — | — |
| 2010-07-23 | $7.14 | $7.14 | 47,700 | — | — |
| 2010-07-22 | $6.78 | $6.78 | 74,300 | — | — |
| 2010-07-21 | $6.29 | $6.29 | 95,900 | — | — |
| 2010-07-20 | $6.72 | $6.72 | 80,000 | — | — |
| 2010-07-19 | $6.41 | $6.41 | 73,900 | — | — |
| 2010-07-16 | $6.17 | $6.17 | 141,100 | — | — |
| 2010-07-15 | $6.85 | $6.85 | 171,900 | — | — |
| 2010-07-14 | $6.58 | $6.58 | 39,000 | — | — |
| 2010-07-13 | $6.89 | $6.89 | 92,900 | — | — |
| 2010-07-12 | $6.42 | $6.42 | 48,000 | — | — |
| 2010-07-09 | $6.47 | $6.47 | 48,300 | — | — |
| 2010-07-08 | $6.18 | $6.18 | 79,700 | — | — |
| 2010-07-07 | $6.19 | $6.19 | 130,000 | — | — |
| 2010-07-06 | $5.98 | $5.98 | 174,100 | — | — |
| 2010-07-02 | $6.42 | $6.42 | 96,400 | — | — |
| 2010-07-01 | $6.94 | $6.94 | 164,400 | — | — |
| 2010-06-30 | $6.78 | $6.78 | 93,400 | — | — |
| 2010-06-29 | $6.77 | $6.77 | 75,400 | — | — |
| 2010-06-28 | $7.12 | $7.12 | 48,500 | — | — |
| 2010-06-25 | $7.06 | $7.06 | 331,900 | — | — |
| 2010-06-24 | $7.10 | $7.10 | 92,600 | — | — |
| 2010-06-23 | $7.19 | $7.19 | 85,900 | — | — |
| 2010-06-22 | $7.11 | $7.11 | 81,800 | — | — |
| 2010-06-21 | $7.38 | $7.38 | 69,500 | — | — |
| 2010-06-18 | $7.66 | $7.66 | 143,000 | — | — |
| 2010-06-17 | $7.77 | $7.77 | 317,600 | — | — |
| 2010-06-16 | $8.07 | $8.07 | 52,100 | — | — |
| 2010-06-15 | $8.00 | $8.00 | 64,900 | — | — |
| 2010-06-14 | $7.70 | $7.70 | 95,300 | — | — |
| 2010-06-11 | $7.57 | $7.57 | 77,000 | — | — |
| 2010-06-10 | $7.52 | $7.52 | 139,500 | — | — |
| 2010-06-09 | $7.10 | $7.10 | 63,800 | — | — |
| 2010-06-08 | $7.23 | $7.23 | 81,700 | — | — |
| 2010-06-07 | $7.27 | $7.27 | 123,900 | — | — |
| 2010-06-04 | $7.58 | $7.58 | 101,700 | — | — |
| 2010-06-03 | $8.14 | $8.14 | 84,400 | — | — |
| 2010-06-02 | $8.05 | $8.05 | 98,800 | — | — |
| 2010-06-01 | $7.91 | $7.91 | 120,200 | — | — |
| 2010-05-28 | $8.46 | $8.46 | 147,400 | — | — |
| 2010-05-27 | $8.47 | $8.47 | 144,400 | — | — |
| 2010-05-26 | $8.07 | $8.07 | 131,000 | — | — |
| 2010-05-25 | $8.08 | $8.08 | 153,200 | — | — |
| 2010-05-24 | $7.88 | $7.88 | 204,000 | — | — |
| 2010-05-21 | $7.98 | $7.98 | 179,200 | — | — |
| 2010-05-20 | $7.80 | $7.80 | 275,000 | — | — |
| 2010-05-19 | $8.27 | $8.27 | 75,500 | — | — |
| 2010-05-18 | $8.48 | $8.48 | 100,400 | — | — |
| 2010-05-17 | $8.60 | $8.60 | 132,300 | — | — |
| 2010-05-14 | $8.65 | $8.65 | 161,200 | — | — |
| 2010-05-13 | $8.93 | $8.93 | 87,000 | — | — |
| 2010-05-12 | $9.18 | $9.18 | 198,700 | — | — |
| 2010-05-11 | $9.12 | $9.12 | 241,800 | — | — |
| 2010-05-10 | $8.79 | $8.79 | 252,500 | — | — |
| 2010-05-07 | $7.74 | $7.74 | 245,900 | — | — |
| 2010-05-06 | $8.10 | $8.10 | 351,700 | — | — |
| 2010-05-05 | $8.65 | $8.65 | 212,800 | — | — |
| 2010-05-04 | $9.11 | $9.11 | 266,600 | — | — |
| 2010-05-03 | $9.64 | $9.64 | 446,800 | — | — |
| 2010-04-30 | $9.56 | $9.56 | 435,200 | — | — |
| 2010-04-29 | $9.00 | $9.00 | 577,500 | — | — |
| 2010-04-28 | $8.27 | $8.27 | 266,000 | — | — |
| 2010-04-27 | $8.02 | $8.02 | 130,400 | — | — |
| 2010-04-26 | $8.49 | $8.49 | 165,600 | — | — |
| 2010-04-23 | $8.32 | $8.32 | 75,000 | — | — |
| 2010-04-22 | $8.03 | $8.03 | 120,500 | — | — |
| 2010-04-21 | $7.52 | $7.52 | 54,300 | — | — |
| 2010-04-20 | $7.40 | $7.40 | 53,700 | — | — |
| 2010-04-19 | $7.32 | $7.32 | 88,000 | — | — |
| 2010-04-16 | $7.36 | $7.36 | 149,000 | — | — |
| 2010-04-15 | $7.48 | $7.48 | 44,400 | — | — |
| 2010-04-14 | $7.49 | $7.49 | 52,400 | — | — |
| 2010-04-13 | $7.31 | $7.31 | 68,700 | — | — |
| 2010-04-12 | $7.30 | $7.30 | 67,800 | — | — |
| 2010-04-09 | $7.34 | $7.34 | 62,600 | — | — |
| 2010-04-08 | $7.44 | $7.44 | 65,700 | — | — |
| 2010-04-07 | $7.34 | $7.34 | 57,400 | — | — |
| 2010-04-06 | $7.30 | $7.30 | 62,900 | — | — |
| 2010-04-05 | $7.33 | $7.33 | 43,100 | — | — |
| 2010-04-01 | $7.17 | $7.17 | 105,900 | — | — |
| 2010-03-31 | $7.12 | $7.12 | 118,400 | — | — |
| 2010-03-30 | $7.17 | $7.17 | 132,200 | — | — |
| 2010-03-29 | $7.18 | $7.18 | 172,000 | — | — |
| 2010-03-26 | $6.96 | $6.96 | 96,800 | — | — |
| 2010-03-25 | $6.88 | $6.88 | 115,900 | — | — |
| 2010-03-24 | $6.62 | $6.62 | 81,700 | — | — |
| 2010-03-23 | $6.59 | $6.59 | 112,500 | — | — |
| 2010-03-22 | $6.62 | $6.62 | 114,200 | — | — |
| 2010-03-19 | $6.61 | $6.61 | 115,300 | — | — |
| 2010-03-18 | $6.69 | $6.69 | 170,000 | — | — |
| 2010-03-17 | $6.74 | $6.74 | 42,100 | — | — |
| 2010-03-16 | $6.74 | $6.74 | 57,100 | — | — |
| 2010-03-15 | $6.67 | $6.67 | 95,900 | — | — |
| 2010-03-12 | $6.53 | $6.53 | 137,300 | — | — |
| 2010-03-11 | $6.36 | $6.36 | 242,300 | — | — |
| 2010-03-10 | $6.37 | $6.37 | 199,200 | — | — |
| 2010-03-09 | $6.60 | $6.60 | 95,300 | — | — |
| 2010-03-08 | $6.61 | $6.61 | 158,200 | — | — |
| 2010-03-05 | $6.46 | $6.46 | 182,100 | — | — |
| 2010-03-04 | $6.11 | $6.11 | 81,300 | — | — |
| 2010-03-03 | $5.91 | $5.91 | 50,500 | — | — |
| 2010-03-02 | $6.06 | $6.06 | 145,200 | — | — |
| 2010-03-01 | $5.81 | $5.81 | 253,200 | — | — |
| 2010-02-26 | $6.05 | $6.05 | 58,800 | — | — |
| 2010-02-25 | $6.13 | $6.13 | 53,600 | — | — |
| 2010-02-24 | $6.05 | $6.05 | 136,200 | — | — |
| 2010-02-23 | $6.02 | $6.02 | 180,400 | — | — |
| 2010-02-22 | $5.79 | $5.79 | 175,700 | — | — |
| 2010-02-19 | $5.45 | $5.45 | 203,900 | — | — |
| 2010-02-18 | $5.09 | $5.09 | 236,900 | — | — |
| 2010-02-17 | $5.38 | $5.38 | 134,200 | — | — |
| 2010-02-16 | $5.37 | $5.37 | 175,200 | — | — |
| 2010-02-12 | $5.12 | $5.12 | 92,700 | — | — |
| 2010-02-11 | $5.05 | $5.05 | 68,800 | — | — |
| 2010-02-10 | $4.93 | $4.93 | 139,200 | — | — |
| 2010-02-09 | $4.85 | $4.85 | 96,900 | — | — |
| 2010-02-08 | $4.52 | $4.52 | 82,600 | — | — |
| 2010-02-05 | $4.94 | $4.94 | 78,500 | — | — |
| 2010-02-04 | $4.56 | $4.56 | 79,300 | — | — |
| 2010-02-03 | $4.68 | $4.68 | 32,800 | — | — |
| 2010-02-02 | $4.75 | $4.75 | 59,800 | — | — |
| 2010-02-01 | $4.75 | $4.75 | 35,200 | — | — |
| 2010-01-29 | $4.77 | $4.77 | 53,800 | — | — |
| 2010-01-28 | $4.75 | $4.75 | 71,700 | — | — |
| 2010-01-27 | $4.83 | $4.83 | 46,900 | — | — |
| 2010-01-26 | $4.75 | $4.75 | 63,900 | — | — |
| 2010-01-25 | $4.83 | $4.83 | 46,500 | — | — |
| 2010-01-22 | $4.88 | $4.88 | 30,200 | — | — |
| 2010-01-21 | $5.00 | $5.00 | 63,600 | — | — |
| 2010-01-20 | $5.10 | $5.10 | 60,000 | — | — |
| 2010-01-19 | $5.18 | $5.18 | 47,800 | — | — |
| 2010-01-15 | $5.09 | $5.09 | 109,000 | — | — |
| 2010-01-14 | $5.10 | $5.10 | 38,800 | — | — |
| 2010-01-13 | $5.05 | $5.05 | 46,400 | — | — |
| 2010-01-12 | $5.05 | $5.05 | 47,700 | — | — |
| 2010-01-11 | $4.92 | $4.92 | 56,200 | — | — |
| 2010-01-08 | $5.11 | $5.11 | 22,600 | — | — |
| 2010-01-07 | $5.14 | $5.14 | 66,600 | — | — |
| 2010-01-06 | $4.97 | $4.97 | 101,000 | — | — |
| 2010-01-05 | $4.98 | $4.98 | 89,300 | — | — |
| 2010-01-04 | $4.85 | $4.85 | 163,300 | — | — |