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
- 2007-02-06 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 | $7.90 | $7.90 | 262,500 | — | — |
| 2010-12-30 | $7.96 | $7.96 | 265,375 | — | — |
| 2010-12-29 | $7.99 | $7.99 | 112,375 | — | — |
| 2010-12-28 | $7.98 | $7.98 | 159,625 | — | — |
| 2010-12-27 | $8.00 | $8.00 | 177,625 | — | — |
| 2010-12-23 | $7.98 | $7.98 | 180,250 | — | — |
| 2010-12-22 | $8.16 | $8.16 | 201,125 | — | — |
| 2010-12-21 | $7.90 | $7.90 | 227,000 | — | — |
| 2010-12-20 | $7.74 | $7.74 | 318,375 | — | — |
| 2010-12-17 | $7.78 | $7.78 | 763,125 | — | — |
| 2010-12-16 | $7.78 | $7.78 | 416,500 | — | — |
| 2010-12-15 | $7.93 | $7.93 | 281,625 | — | — |
| 2010-12-14 | $7.94 | $7.94 | 150,000 | — | — |
| 2010-12-13 | $7.89 | $7.89 | 325,875 | — | — |
| 2010-12-10 | $8.06 | $8.06 | 188,500 | — | — |
| 2010-12-09 | $7.60 | $7.60 | 201,375 | — | — |
| 2010-12-08 | $7.54 | $7.54 | 291,625 | — | — |
| 2010-12-07 | $7.55 | $7.55 | 319,125 | — | — |
| 2010-12-06 | $7.41 | $7.41 | 380,875 | — | — |
| 2010-12-03 | $7.65 | $7.65 | 210,750 | — | — |
| 2010-12-02 | $7.50 | $7.50 | 241,375 | — | — |
| 2010-12-01 | $7.56 | $7.56 | 281,750 | — | — |
| 2010-11-30 | $7.47 | $7.47 | 353,250 | — | — |
| 2010-11-29 | $7.44 | $7.44 | 219,375 | — | — |
| 2010-11-26 | $7.25 | $7.25 | 122,000 | — | — |
| 2010-11-24 | $7.25 | $7.25 | 234,000 | — | — |
| 2010-11-23 | $7.24 | $7.24 | 205,375 | — | — |
| 2010-11-22 | $7.21 | $7.21 | 386,875 | — | — |
| 2010-11-19 | $7.21 | $7.21 | 953,875 | — | — |
| 2010-11-18 | $8.16 | $8.16 | 456,625 | — | — |
| 2010-11-17 | $8.07 | $8.07 | 214,500 | — | — |
| 2010-11-16 | $8.17 | $8.17 | 163,125 | — | — |
| 2010-11-15 | $8.46 | $8.46 | 126,250 | — | — |
| 2010-11-12 | $8.46 | $8.46 | 182,625 | — | — |
| 2010-11-11 | $8.63 | $8.63 | 84,500 | — | — |
| 2010-11-10 | $8.66 | $8.66 | 207,875 | — | — |
| 2010-11-09 | $8.63 | $8.63 | 302,875 | — | — |
| 2010-11-08 | $8.77 | $8.77 | 76,375 | — | — |
| 2010-11-05 | $8.78 | $8.78 | 239,750 | — | — |
| 2010-11-04 | $8.80 | $8.80 | 277,250 | — | — |
| 2010-11-03 | $8.62 | $8.62 | 273,875 | — | — |
| 2010-11-02 | $8.78 | $8.78 | 231,375 | — | — |
| 2010-11-01 | $8.40 | $8.40 | 229,500 | — | — |
| 2010-10-29 | $8.36 | $8.36 | 183,750 | — | — |
| 2010-10-28 | $8.38 | $8.38 | 273,250 | — | — |
| 2010-10-27 | $8.29 | $8.29 | 143,500 | — | — |
| 2010-10-26 | $8.52 | $8.52 | 160,125 | — | — |
| 2010-10-25 | $8.77 | $8.77 | 237,875 | — | — |
| 2010-10-22 | $8.70 | $8.70 | 90,375 | — | — |
| 2010-10-21 | $8.65 | $8.65 | 197,125 | — | — |
| 2010-10-20 | $8.74 | $8.74 | 158,875 | — | — |
| 2010-10-19 | $8.74 | $8.74 | 288,500 | — | — |
| 2010-10-18 | $8.86 | $8.86 | 253,375 | — | — |
| 2010-10-15 | $8.74 | $8.74 | 399,625 | — | — |
| 2010-10-14 | $8.76 | $8.76 | 327,375 | — | — |
| 2010-10-13 | $8.73 | $8.73 | 251,125 | — | — |
| 2010-10-12 | $8.73 | $8.73 | 100,500 | — | — |
| 2010-10-11 | $8.56 | $8.56 | 117,875 | — | — |
| 2010-10-08 | $8.62 | $8.62 | 200,000 | — | — |
| 2010-10-07 | $8.54 | $8.54 | 231,750 | — | — |
| 2010-10-06 | $8.50 | $8.50 | 184,875 | — | — |
| 2010-10-05 | $8.48 | $8.48 | 316,250 | — | — |
| 2010-10-04 | $8.04 | $8.04 | 221,500 | — | — |
| 2010-10-01 | $8.36 | $8.36 | 180,125 | — | — |
| 2010-09-30 | $8.29 | $8.29 | 514,375 | — | — |
| 2010-09-29 | $8.32 | $8.32 | 302,500 | — | — |
| 2010-09-28 | $8.23 | $8.23 | 459,000 | — | — |
| 2010-09-27 | $8.10 | $8.10 | 343,000 | — | — |
| 2010-09-24 | $8.13 | $8.13 | 237,500 | — | — |
| 2010-09-23 | $7.75 | $7.75 | 437,750 | — | — |
| 2010-09-22 | $7.93 | $7.93 | 164,000 | — | — |
| 2010-09-21 | $7.98 | $7.98 | 273,125 | — | — |
| 2010-09-20 | $8.12 | $8.12 | 422,750 | — | — |
| 2010-09-17 | $7.57 | $7.57 | 1,406,750 | — | — |
| 2010-09-16 | $7.62 | $7.62 | 497,250 | — | — |
| 2010-09-15 | $7.68 | $7.68 | 244,250 | — | — |
| 2010-09-14 | $7.76 | $7.76 | 275,625 | — | — |
| 2010-09-13 | $7.90 | $7.90 | 254,500 | — | — |
| 2010-09-10 | $7.66 | $7.66 | 179,375 | — | — |
| 2010-09-09 | $7.68 | $7.68 | 169,375 | — | — |
| 2010-09-08 | $7.71 | $7.71 | 202,875 | — | — |
| 2010-09-07 | $7.70 | $7.70 | 252,875 | — | — |
| 2010-09-03 | $7.82 | $7.82 | 256,125 | — | — |
| 2010-09-02 | $7.70 | $7.70 | 317,875 | — | — |
| 2010-09-01 | $7.76 | $7.76 | 555,250 | — | — |
| 2010-08-31 | $7.47 | $7.47 | 500,125 | — | — |
| 2010-08-30 | $7.40 | $7.40 | 288,875 | — | — |
| 2010-08-27 | $7.69 | $7.69 | 386,875 | — | — |
| 2010-08-26 | $7.61 | $7.61 | 292,000 | — | — |
| 2010-08-25 | $7.62 | $7.62 | 300,625 | — | — |
| 2010-08-24 | $7.33 | $7.33 | 325,375 | — | — |
| 2010-08-23 | $7.35 | $7.35 | 355,500 | — | — |
| 2010-08-20 | $7.50 | $7.50 | 269,875 | — | — |
| 2010-08-19 | $7.53 | $7.53 | 278,250 | — | — |
| 2010-08-18 | $7.64 | $7.64 | 288,250 | — | — |
| 2010-08-17 | $7.61 | $7.61 | 387,375 | — | — |
| 2010-08-16 | $7.56 | $7.56 | 226,000 | — | — |
| 2010-08-13 | $7.46 | $7.46 | 238,000 | — | — |
| 2010-08-12 | $7.67 | $7.67 | 285,625 | — | — |
| 2010-08-11 | $7.67 | $7.67 | 315,625 | — | — |
| 2010-08-10 | $7.92 | $7.92 | 298,000 | — | — |
| 2010-08-09 | $8.03 | $8.03 | 374,500 | — | — |
| 2010-08-06 | $7.49 | $7.49 | 222,000 | — | — |
| 2010-08-05 | $7.68 | $7.68 | 315,250 | — | — |
| 2010-08-04 | $8.22 | $8.22 | 357,375 | — | — |
| 2010-08-03 | $7.88 | $7.88 | 295,625 | — | — |
| 2010-08-02 | $8.01 | $8.01 | 336,625 | — | — |
| 2010-07-30 | $8.09 | $8.09 | 205,500 | — | — |
| 2010-07-29 | $8.15 | $8.15 | 168,125 | — | — |
| 2010-07-28 | $8.23 | $8.23 | 157,625 | — | — |
| 2010-07-27 | $8.26 | $8.26 | 283,375 | — | — |
| 2010-07-26 | $8.11 | $8.11 | 367,625 | — | — |
| 2010-07-23 | $8.14 | $8.14 | 259,500 | — | — |
| 2010-07-22 | $7.85 | $7.85 | 255,000 | — | — |
| 2010-07-21 | $7.48 | $7.48 | 216,500 | — | — |
| 2010-07-20 | $7.58 | $7.58 | 188,875 | — | — |
| 2010-07-19 | $7.54 | $7.54 | 105,375 | — | — |
| 2010-07-16 | $7.46 | $7.46 | 363,625 | — | — |
| 2010-07-15 | $7.82 | $7.82 | 152,500 | — | — |
| 2010-07-14 | $7.78 | $7.78 | 264,875 | — | — |
| 2010-07-13 | $7.85 | $7.85 | 335,000 | — | — |
| 2010-07-12 | $7.62 | $7.62 | 529,250 | — | — |
| 2010-07-09 | $7.71 | $7.71 | 286,125 | — | — |
| 2010-07-08 | $7.48 | $7.48 | 265,125 | — | — |
| 2010-07-07 | $7.53 | $7.53 | 470,000 | — | — |
| 2010-07-06 | $7.09 | $7.09 | 404,125 | — | — |
| 2010-07-02 | $7.40 | $7.40 | 283,500 | — | — |
| 2010-07-01 | $7.14 | $7.14 | 298,875 | — | — |
| 2010-06-30 | $7.18 | $7.18 | 405,250 | — | — |
| 2010-06-29 | $7.32 | $7.32 | 471,375 | — | — |
| 2010-06-28 | $7.44 | $7.44 | 290,000 | — | — |
| 2010-06-25 | $7.56 | $7.56 | 687,500 | — | — |
| 2010-06-24 | $7.40 | $7.40 | 250,375 | — | — |
| 2010-06-23 | $7.42 | $7.42 | 188,250 | — | — |
| 2010-06-22 | $7.39 | $7.39 | 256,625 | — | — |
| 2010-06-21 | $7.62 | $7.62 | 240,875 | — | — |
| 2010-06-18 | $7.64 | $7.64 | 545,000 | — | — |
| 2010-06-17 | $7.71 | $7.71 | 316,625 | — | — |
| 2010-06-16 | $7.60 | $7.60 | 225,875 | — | — |
| 2010-06-15 | $7.66 | $7.66 | 312,875 | — | — |
| 2010-06-14 | $7.46 | $7.46 | 353,625 | — | — |
| 2010-06-11 | $7.20 | $7.20 | 346,375 | — | — |
| 2010-06-10 | $7.12 | $7.12 | 473,250 | — | — |
| 2010-06-09 | $7.00 | $7.00 | 334,000 | — | — |
| 2010-06-08 | $6.81 | $6.81 | 518,500 | — | — |
| 2010-06-07 | $7.11 | $7.11 | 568,375 | — | — |
| 2010-06-04 | $7.19 | $7.19 | 474,125 | — | — |
| 2010-06-03 | $7.71 | $7.71 | 352,875 | — | — |
| 2010-06-02 | $7.60 | $7.60 | 625,500 | — | — |
| 2010-06-01 | $7.27 | $7.27 | 411,375 | — | — |
| 2010-05-28 | $7.57 | $7.57 | 237,000 | — | — |
| 2010-05-27 | $7.75 | $7.75 | 260,250 | — | — |
| 2010-05-26 | $7.30 | $7.30 | 493,625 | — | — |
| 2010-05-25 | $7.28 | $7.28 | 312,750 | — | — |
| 2010-05-24 | $7.19 | $7.19 | 307,500 | — | — |
| 2010-05-21 | $7.39 | $7.39 | 604,250 | — | — |
| 2010-05-20 | $7.12 | $7.12 | 537,000 | — | — |
| 2010-05-19 | $7.63 | $7.63 | 420,500 | — | — |
| 2010-05-18 | $7.95 | $7.95 | 250,250 | — | — |
| 2010-05-17 | $8.00 | $8.00 | 561,375 | — | — |
| 2010-05-14 | $7.77 | $7.77 | 276,625 | — | — |
| 2010-05-13 | $7.79 | $7.79 | 279,500 | — | — |
| 2010-05-12 | $7.73 | $7.73 | 267,000 | — | — |
| 2010-05-11 | $7.53 | $7.53 | 298,250 | — | — |
| 2010-05-10 | $7.50 | $7.50 | 485,625 | — | — |
| 2010-05-07 | $7.05 | $7.05 | 577,875 | — | — |
| 2010-05-06 | $7.65 | $7.65 | 406,625 | — | — |
| 2010-05-05 | $8.03 | $8.03 | 300,000 | — | — |
| 2010-05-04 | $8.10 | $8.10 | 312,750 | — | — |
| 2010-05-03 | $8.67 | $8.67 | 310,000 | — | — |
| 2010-04-30 | $8.27 | $8.27 | 317,500 | — | — |
| 2010-04-29 | $8.80 | $8.80 | 231,250 | — | — |
| 2010-04-28 | $8.61 | $8.61 | 146,625 | — | — |
| 2010-04-27 | $8.50 | $8.50 | 166,750 | — | — |
| 2010-04-26 | $8.63 | $8.63 | 156,875 | — | — |
| 2010-04-23 | $8.76 | $8.76 | 160,750 | — | — |
| 2010-04-22 | $8.53 | $8.53 | 146,750 | — | — |
| 2010-04-21 | $8.41 | $8.41 | 201,625 | — | — |
| 2010-04-20 | $8.43 | $8.43 | 168,375 | — | — |
| 2010-04-19 | $8.05 | $8.05 | 565,875 | — | — |
| 2010-04-16 | $7.98 | $7.98 | 834,125 | — | — |
| 2010-04-15 | $7.99 | $7.99 | 355,500 | — | — |
| 2010-04-14 | $7.79 | $7.79 | 201,625 | — | — |
| 2010-04-13 | $7.53 | $7.53 | 520,625 | — | — |
| 2010-04-12 | $7.50 | $7.50 | 232,125 | — | — |
| 2010-04-09 | $7.52 | $7.52 | 195,125 | — | — |
| 2010-04-08 | $7.51 | $7.51 | 157,500 | — | — |
| 2010-04-07 | $7.54 | $7.54 | 218,750 | — | — |
| 2010-04-06 | $7.48 | $7.48 | 195,750 | — | — |
| 2010-04-05 | $7.47 | $7.47 | 131,125 | — | — |
| 2010-04-01 | $7.36 | $7.36 | 202,625 | — | — |
| 2010-03-31 | $7.33 | $7.33 | 351,500 | — | — |
| 2010-03-30 | $7.49 | $7.49 | 274,375 | — | — |
| 2010-03-29 | $7.61 | $7.61 | 279,875 | — | — |
| 2010-03-26 | $7.50 | $7.50 | 255,625 | — | — |
| 2010-03-25 | $7.82 | $7.82 | 233,250 | — | — |
| 2010-03-24 | $8.01 | $8.01 | 195,875 | — | — |
| 2010-03-23 | $8.33 | $8.33 | 338,750 | — | — |
| 2010-03-22 | $8.28 | $8.28 | 233,375 | — | — |
| 2010-03-19 | $8.02 | $8.02 | 1,115,000 | — | — |
| 2010-03-18 | $8.20 | $8.20 | 148,125 | — | — |
| 2010-03-17 | $8.16 | $8.16 | 337,125 | — | — |
| 2010-03-16 | $7.93 | $7.93 | 172,625 | — | — |
| 2010-03-15 | $7.94 | $7.94 | 194,500 | — | — |
| 2010-03-12 | $7.82 | $7.82 | 251,875 | — | — |
| 2010-03-11 | $7.95 | $7.95 | 225,125 | — | — |
| 2010-03-10 | $8.06 | $8.06 | 279,625 | — | — |
| 2010-03-09 | $8.10 | $8.10 | 266,625 | — | — |
| 2010-03-08 | $7.96 | $7.96 | 214,250 | — | — |
| 2010-03-05 | $8.03 | $8.03 | 219,500 | — | — |
| 2010-03-04 | $7.98 | $7.98 | 133,750 | — | — |
| 2010-03-03 | $7.95 | $7.95 | 259,375 | — | — |
| 2010-03-02 | $7.95 | $7.95 | 327,125 | — | — |
| 2010-03-01 | $8.02 | $8.02 | 285,000 | — | — |
| 2010-02-26 | $7.64 | $7.64 | 227,500 | — | — |
| 2010-02-25 | $7.69 | $7.69 | 223,125 | — | — |
| 2010-02-24 | $7.52 | $7.52 | 274,500 | — | — |
| 2010-02-23 | $7.46 | $7.46 | 276,250 | — | — |
| 2010-02-22 | $7.42 | $7.42 | 129,750 | — | — |
| 2010-02-19 | $7.35 | $7.35 | 242,500 | — | — |
| 2010-02-18 | $7.34 | $7.34 | 148,625 | — | — |
| 2010-02-17 | $7.32 | $7.32 | 217,750 | — | — |
| 2010-02-16 | $7.19 | $7.19 | 198,000 | — | — |
| 2010-02-12 | $7.13 | $7.13 | 295,625 | — | — |
| 2010-02-11 | $7.31 | $7.31 | 253,375 | — | — |
| 2010-02-10 | $7.23 | $7.23 | 188,625 | — | — |
| 2010-02-09 | $7.38 | $7.38 | 312,500 | — | — |
| 2010-02-08 | $7.25 | $7.25 | 319,250 | — | — |
| 2010-02-05 | $7.08 | $7.08 | 248,750 | — | — |
| 2010-02-04 | $6.92 | $6.92 | 360,375 | — | — |
| 2010-02-03 | $7.14 | $7.14 | 215,625 | — | — |
| 2010-02-02 | $7.02 | $7.02 | 397,750 | — | — |
| 2010-02-01 | $7.19 | $7.19 | 258,375 | — | — |
| 2010-01-29 | $7.03 | $7.03 | 778,375 | — | — |
| 2010-01-28 | $7.02 | $7.02 | 409,625 | — | — |
| 2010-01-27 | $7.28 | $7.28 | 170,125 | — | — |
| 2010-01-26 | $6.95 | $6.95 | 159,625 | — | — |
| 2010-01-25 | $7.14 | $7.14 | 217,875 | — | — |
| 2010-01-22 | $7.19 | $7.19 | 254,375 | — | — |
| 2010-01-21 | $7.19 | $7.19 | 298,125 | — | — |
| 2010-01-20 | $7.29 | $7.29 | 282,750 | — | — |
| 2010-01-19 | $7.60 | $7.60 | 243,000 | — | — |
| 2010-01-15 | $7.53 | $7.53 | 350,000 | — | — |
| 2010-01-14 | $7.62 | $7.62 | 199,750 | — | — |
| 2010-01-13 | $7.61 | $7.61 | 193,000 | — | — |
| 2010-01-12 | $7.55 | $7.55 | 228,625 | — | — |
| 2010-01-11 | $7.70 | $7.70 | 404,000 | — | — |
| 2010-01-08 | $7.62 | $7.62 | 195,250 | — | — |
| 2010-01-07 | $7.53 | $7.53 | 314,375 | — | — |
| 2010-01-06 | $7.33 | $7.33 | 491,125 | — | — |
| 2010-01-05 | $7.47 | $7.47 | 330,625 | — | — |
| 2010-01-04 | $7.94 | $7.94 | 245,000 | — | — |