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
- 1998-03-03 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 | $8.86 | $8.86 | 19,300 | — | — |
| 2010-12-30 | $8.91 | $8.91 | 22,700 | — | — |
| 2010-12-29 | $9.01 | $9.01 | 55,600 | — | — |
| 2010-12-28 | $8.79 | $8.79 | 28,600 | — | — |
| 2010-12-27 | $8.85 | $8.85 | 79,200 | — | — |
| 2010-12-23 | $8.71 | $8.71 | 46,200 | — | — |
| 2010-12-22 | $8.87 | $8.87 | 29,200 | — | — |
| 2010-12-21 | $9.24 | $9.24 | 30,800 | — | — |
| 2010-12-20 | $9.05 | $9.05 | 22,200 | — | — |
| 2010-12-17 | $8.96 | $8.96 | 51,100 | — | — |
| 2010-12-16 | $8.80 | $8.80 | 31,600 | — | — |
| 2010-12-15 | $8.93 | $8.93 | 19,000 | — | — |
| 2010-12-14 | $9.04 | $9.04 | 42,400 | — | — |
| 2010-12-13 | $8.98 | $8.98 | 39,800 | — | — |
| 2010-12-10 | $9.04 | $9.04 | 47,800 | — | — |
| 2010-12-09 | $9.47 | $9.47 | 40,400 | — | — |
| 2010-12-08 | $9.76 | $9.76 | 59,900 | — | — |
| 2010-12-07 | $9.68 | $9.68 | 134,100 | — | — |
| 2010-12-06 | $8.75 | $8.75 | 33,300 | — | — |
| 2010-12-03 | $8.87 | $8.87 | 26,300 | — | — |
| 2010-12-02 | $8.96 | $8.96 | 56,000 | — | — |
| 2010-12-01 | $9.17 | $9.17 | 37,900 | — | — |
| 2010-11-30 | $9.02 | $9.02 | 63,900 | — | — |
| 2010-11-29 | $9.24 | $9.24 | 125,600 | — | — |
| 2010-11-26 | $9.01 | $9.01 | 36,900 | — | — |
| 2010-11-24 | $9.50 | $9.50 | 245,300 | — | — |
| 2010-11-23 | $8.54 | $8.54 | 72,200 | — | — |
| 2010-11-22 | $8.25 | $8.25 | 149,700 | — | — |
| 2010-11-19 | $7.96 | $7.96 | 24,400 | — | — |
| 2010-11-18 | $7.97 | $7.97 | 19,400 | — | — |
| 2010-11-17 | $7.95 | $7.95 | 11,900 | — | — |
| 2010-11-16 | $8.01 | $8.01 | 35,900 | — | — |
| 2010-11-15 | $8.15 | $8.15 | 25,400 | — | — |
| 2010-11-12 | $8.06 | $8.06 | 48,200 | — | — |
| 2010-11-11 | $8.37 | $8.37 | 12,900 | — | — |
| 2010-11-10 | $8.38 | $8.38 | 31,700 | — | — |
| 2010-11-09 | $8.23 | $8.23 | 36,500 | — | — |
| 2010-11-08 | $8.35 | $8.35 | 25,900 | — | — |
| 2010-11-05 | $8.40 | $8.40 | 75,900 | — | — |
| 2010-11-04 | $8.61 | $8.61 | 79,900 | — | — |
| 2010-11-03 | $8.40 | $8.40 | 39,900 | — | — |
| 2010-11-02 | $8.62 | $8.62 | 50,600 | — | — |
| 2010-11-01 | $8.39 | $8.39 | 40,600 | — | — |
| 2010-10-29 | $8.42 | $8.42 | 20,500 | — | — |
| 2010-10-28 | $8.36 | $8.36 | 34,900 | — | — |
| 2010-10-27 | $8.29 | $8.29 | 45,100 | — | — |
| 2010-10-26 | $8.60 | $8.60 | 77,100 | — | — |
| 2010-10-25 | $8.68 | $8.68 | 126,700 | — | — |
| 2010-10-22 | $8.15 | $8.15 | 283,600 | — | — |
| 2010-10-21 | $6.92 | $6.92 | 18,600 | — | — |
| 2010-10-20 | $7.00 | $7.00 | 14,100 | — | — |
| 2010-10-19 | $6.96 | $6.96 | 25,100 | — | — |
| 2010-10-18 | $7.07 | $7.07 | 10,800 | — | — |
| 2010-10-15 | $7.05 | $7.05 | 28,100 | — | — |
| 2010-10-14 | $7.02 | $7.02 | 21,500 | — | — |
| 2010-10-13 | $6.96 | $6.96 | 47,900 | — | — |
| 2010-10-12 | $6.78 | $6.78 | 6,400 | — | — |
| 2010-10-11 | $6.79 | $6.79 | 5,100 | — | — |
| 2010-10-08 | $6.86 | $6.86 | 12,600 | — | — |
| 2010-10-07 | $6.72 | $6.72 | 12,900 | — | — |
| 2010-10-06 | $6.82 | $6.82 | 15,100 | — | — |
| 2010-10-05 | $6.90 | $6.90 | 21,100 | — | — |
| 2010-10-04 | $6.66 | $6.66 | 13,600 | — | — |
| 2010-10-01 | $6.82 | $6.82 | 15,100 | — | — |
| 2010-09-30 | $6.83 | $6.83 | 37,300 | — | — |
| 2010-09-29 | $6.76 | $6.76 | 52,200 | — | — |
| 2010-09-28 | $6.94 | $6.94 | 15,900 | — | — |
| 2010-09-27 | $6.86 | $6.86 | 31,000 | — | — |
| 2010-09-24 | $6.89 | $6.89 | 25,400 | — | — |
| 2010-09-23 | $6.69 | $6.69 | 15,600 | — | — |
| 2010-09-22 | $6.79 | $6.79 | 11,400 | — | — |
| 2010-09-21 | $6.84 | $6.84 | 17,500 | — | — |
| 2010-09-20 | $6.95 | $6.95 | 34,900 | — | — |
| 2010-09-17 | $6.89 | $6.89 | 34,400 | — | — |
| 2010-09-16 | $6.97 | $6.97 | 16,500 | — | — |
| 2010-09-15 | $6.97 | $6.97 | 20,800 | — | — |
| 2010-09-14 | $6.95 | $6.95 | 24,900 | — | — |
| 2010-09-13 | $6.91 | $6.91 | 30,200 | — | — |
| 2010-09-10 | $6.72 | $6.72 | 19,100 | — | — |
| 2010-09-09 | $6.76 | $6.76 | 12,700 | — | — |
| 2010-09-08 | $6.70 | $6.70 | 21,100 | — | — |
| 2010-09-07 | $6.64 | $6.64 | 32,400 | — | — |
| 2010-09-03 | $6.90 | $6.90 | 27,000 | — | — |
| 2010-09-02 | $6.79 | $6.79 | 37,600 | — | — |
| 2010-09-01 | $6.79 | $6.79 | 48,500 | — | — |
| 2010-08-31 | $6.52 | $6.52 | 27,400 | — | — |
| 2010-08-30 | $6.49 | $6.49 | 29,200 | — | — |
| 2010-08-27 | $6.71 | $6.71 | 23,600 | — | — |
| 2010-08-26 | $6.59 | $6.59 | 27,600 | — | — |
| 2010-08-25 | $6.50 | $6.50 | 25,700 | — | — |
| 2010-08-24 | $6.18 | $6.18 | 39,700 | — | — |
| 2010-08-23 | $6.33 | $6.33 | 22,800 | — | — |
| 2010-08-20 | $6.42 | $6.42 | 63,800 | — | — |
| 2010-08-19 | $6.39 | $6.39 | 25,300 | — | — |
| 2010-08-18 | $6.53 | $6.53 | 30,500 | — | — |
| 2010-08-17 | $6.58 | $6.58 | 38,200 | — | — |
| 2010-08-16 | $6.56 | $6.56 | 71,800 | — | — |
| 2010-08-13 | $6.65 | $6.65 | 37,700 | — | — |
| 2010-08-12 | $6.83 | $6.83 | 37,600 | — | — |
| 2010-08-11 | $6.92 | $6.92 | 39,400 | — | — |
| 2010-08-10 | $7.24 | $7.24 | 28,200 | — | — |
| 2010-08-09 | $7.50 | $7.50 | 37,200 | — | — |
| 2010-08-06 | $7.30 | $7.30 | 23,500 | — | — |
| 2010-08-05 | $7.19 | $7.19 | 26,800 | — | — |
| 2010-08-04 | $7.37 | $7.37 | 31,700 | — | — |
| 2010-08-03 | $7.27 | $7.27 | 100,100 | — | — |
| 2010-08-02 | $7.22 | $7.22 | 39,800 | — | — |
| 2010-07-30 | $6.91 | $6.91 | 56,000 | — | — |
| 2010-07-29 | $6.89 | $6.89 | 56,900 | — | — |
| 2010-07-28 | $6.35 | $6.35 | 32,700 | — | — |
| 2010-07-27 | $6.24 | $6.24 | 30,300 | — | — |
| 2010-07-26 | $6.32 | $6.32 | 46,800 | — | — |
| 2010-07-23 | $6.52 | $6.52 | 38,100 | — | — |
| 2010-07-22 | $6.18 | $6.18 | 19,800 | — | — |
| 2010-07-21 | $5.89 | $5.89 | 10,400 | — | — |
| 2010-07-20 | $5.99 | $5.99 | 12,500 | — | — |
| 2010-07-19 | $5.88 | $5.88 | 8,800 | — | — |
| 2010-07-16 | $5.80 | $5.80 | 28,500 | — | — |
| 2010-07-15 | $6.02 | $6.02 | 7,100 | — | — |
| 2010-07-14 | $6.13 | $6.13 | 8,000 | — | — |
| 2010-07-13 | $6.15 | $6.15 | 28,300 | — | — |
| 2010-07-12 | $5.85 | $5.85 | 13,900 | — | — |
| 2010-07-09 | $5.98 | $5.98 | 14,300 | — | — |
| 2010-07-08 | $5.89 | $5.89 | 28,000 | — | — |
| 2010-07-07 | $5.90 | $5.90 | 38,500 | — | — |
| 2010-07-06 | $5.79 | $5.79 | 55,500 | — | — |
| 2010-07-02 | $5.99 | $5.99 | 30,700 | — | — |
| 2010-07-01 | $6.07 | $6.07 | 21,900 | — | — |
| 2010-06-30 | $6.06 | $6.06 | 51,000 | — | — |
| 2010-06-29 | $6.03 | $6.03 | 38,800 | — | — |
| 2010-06-28 | $6.21 | $6.21 | 26,300 | — | — |
| 2010-06-25 | $6.06 | $6.06 | 190,000 | — | — |
| 2010-06-24 | $6.41 | $6.41 | 22,400 | — | — |
| 2010-06-23 | $6.55 | $6.55 | 16,600 | — | — |
| 2010-06-22 | $6.51 | $6.51 | 16,800 | — | — |
| 2010-06-21 | $6.60 | $6.60 | 27,600 | — | — |
| 2010-06-18 | $6.78 | $6.78 | 54,600 | — | — |
| 2010-06-17 | $6.71 | $6.71 | 12,800 | — | — |
| 2010-06-16 | $6.71 | $6.71 | 75,300 | — | — |
| 2010-06-15 | $6.61 | $6.61 | 84,000 | — | — |
| 2010-06-14 | $6.53 | $6.53 | 48,700 | — | — |
| 2010-06-11 | $6.79 | $6.79 | 18,000 | — | — |
| 2010-06-10 | $6.67 | $6.67 | 32,500 | — | — |
| 2010-06-09 | $6.59 | $6.59 | 26,500 | — | — |
| 2010-06-08 | $6.51 | $6.51 | 21,500 | — | — |
| 2010-06-07 | $6.57 | $6.57 | 28,100 | — | — |
| 2010-06-04 | $6.56 | $6.56 | 31,800 | — | — |
| 2010-06-03 | $6.99 | $6.99 | 14,400 | — | — |
| 2010-06-02 | $6.98 | $6.98 | 26,000 | — | — |
| 2010-06-01 | $6.53 | $6.53 | 33,100 | — | — |
| 2010-05-28 | $6.80 | $6.80 | 19,500 | — | — |
| 2010-05-27 | $7.06 | $7.06 | 26,500 | — | — |
| 2010-05-26 | $6.52 | $6.52 | 26,100 | — | — |
| 2010-05-25 | $6.46 | $6.46 | 23,300 | — | — |
| 2010-05-24 | $6.54 | $6.54 | 29,100 | — | — |
| 2010-05-21 | $6.42 | $6.42 | 39,600 | — | — |
| 2010-05-20 | $6.45 | $6.45 | 51,300 | — | — |
| 2010-05-19 | $6.85 | $6.85 | 27,600 | — | — |
| 2010-05-18 | $6.88 | $6.88 | 26,900 | — | — |
| 2010-05-17 | $6.99 | $6.99 | 20,000 | — | — |
| 2010-05-14 | $7.00 | $7.00 | 23,400 | — | — |
| 2010-05-13 | $7.37 | $7.37 | 21,700 | — | — |
| 2010-05-12 | $7.53 | $7.53 | 37,800 | — | — |
| 2010-05-11 | $7.25 | $7.25 | 21,000 | — | — |
| 2010-05-10 | $7.13 | $7.13 | 44,500 | — | — |
| 2010-05-07 | $6.67 | $6.67 | 34,800 | — | — |
| 2010-05-06 | $6.64 | $6.64 | 38,300 | — | — |
| 2010-05-05 | $6.92 | $6.92 | 42,900 | — | — |
| 2010-05-04 | $6.90 | $6.90 | 38,900 | — | — |
| 2010-05-03 | $7.00 | $7.00 | 55,700 | — | — |
| 2010-04-30 | $6.88 | $6.88 | 73,400 | — | — |
| 2010-04-29 | $6.82 | $6.82 | 30,900 | — | — |
| 2010-04-28 | $6.61 | $6.61 | 20,000 | — | — |
| 2010-04-27 | $6.54 | $6.54 | 36,800 | — | — |
| 2010-04-26 | $7.02 | $7.02 | 17,700 | — | — |
| 2010-04-23 | $6.81 | $6.81 | 17,500 | — | — |
| 2010-04-22 | $6.75 | $6.75 | 22,500 | — | — |
| 2010-04-21 | $6.80 | $6.80 | 24,800 | — | — |
| 2010-04-20 | $6.80 | $6.80 | 10,600 | — | — |
| 2010-04-19 | $6.76 | $6.76 | 8,700 | — | — |
| 2010-04-16 | $6.75 | $6.75 | 19,700 | — | — |
| 2010-04-15 | $6.77 | $6.77 | 21,000 | — | — |
| 2010-04-14 | $6.77 | $6.77 | 34,700 | — | — |
| 2010-04-13 | $6.52 | $6.52 | 32,100 | — | — |
| 2010-04-12 | $6.48 | $6.48 | 39,400 | — | — |
| 2010-04-09 | $6.59 | $6.59 | 17,600 | — | — |
| 2010-04-08 | $6.50 | $6.50 | 5,700 | — | — |
| 2010-04-07 | $6.52 | $6.52 | 18,400 | — | — |
| 2010-04-06 | $6.49 | $6.49 | 11,500 | — | — |
| 2010-04-05 | $6.39 | $6.39 | 24,500 | — | — |
| 2010-04-01 | $6.23 | $6.23 | 34,500 | — | — |
| 2010-03-31 | $6.20 | $6.20 | 14,100 | — | — |
| 2010-03-30 | $6.19 | $6.19 | 14,200 | — | — |
| 2010-03-29 | $6.17 | $6.17 | 11,900 | — | — |
| 2010-03-26 | $6.17 | $6.17 | 38,500 | — | — |
| 2010-03-25 | $6.28 | $6.28 | 21,600 | — | — |
| 2010-03-24 | $6.27 | $6.27 | 8,600 | — | — |
| 2010-03-23 | $6.35 | $6.35 | 15,000 | — | — |
| 2010-03-22 | $6.36 | $6.36 | 7,600 | — | — |
| 2010-03-19 | $6.20 | $6.20 | 66,400 | — | — |
| 2010-03-18 | $6.43 | $6.43 | 43,500 | — | — |
| 2010-03-17 | $6.58 | $6.58 | 8,100 | — | — |
| 2010-03-16 | $6.45 | $6.45 | 32,500 | — | — |
| 2010-03-15 | $6.66 | $6.66 | 21,200 | — | — |
| 2010-03-12 | $6.93 | $6.93 | 12,400 | — | — |
| 2010-03-11 | $6.98 | $6.98 | 13,800 | — | — |
| 2010-03-10 | $6.96 | $6.96 | 16,700 | — | — |
| 2010-03-09 | $6.92 | $6.92 | 5,400 | — | — |
| 2010-03-08 | $6.83 | $6.83 | 10,700 | — | — |
| 2010-03-05 | $6.87 | $6.87 | 19,400 | — | — |
| 2010-03-04 | $6.62 | $6.62 | 6,600 | — | — |
| 2010-03-03 | $6.58 | $6.58 | 6,500 | — | — |
| 2010-03-02 | $6.47 | $6.47 | 39,500 | — | — |
| 2010-03-01 | $6.56 | $6.56 | 18,500 | — | — |
| 2010-02-26 | $6.28 | $6.28 | 7,700 | — | — |
| 2010-02-25 | $6.28 | $6.28 | 9,000 | — | — |
| 2010-02-24 | $6.35 | $6.35 | 5,000 | — | — |
| 2010-02-23 | $6.27 | $6.27 | 21,700 | — | — |
| 2010-02-22 | $6.59 | $6.59 | 34,500 | — | — |
| 2010-02-19 | $6.26 | $6.26 | 26,300 | — | — |
| 2010-02-18 | $6.25 | $6.25 | 15,700 | — | — |
| 2010-02-17 | $6.27 | $6.27 | 10,700 | — | — |
| 2010-02-16 | $6.22 | $6.22 | 13,600 | — | — |
| 2010-02-12 | $6.27 | $6.27 | 24,400 | — | — |
| 2010-02-11 | $6.24 | $6.24 | 26,500 | — | — |
| 2010-02-10 | $6.30 | $6.30 | 13,100 | — | — |
| 2010-02-09 | $6.24 | $6.24 | 6,400 | — | — |
| 2010-02-08 | $6.08 | $6.08 | 25,100 | — | — |
| 2010-02-05 | $6.19 | $6.19 | 36,600 | — | — |
| 2010-02-04 | $6.14 | $6.14 | 23,100 | — | — |
| 2010-02-03 | $6.25 | $6.25 | 31,100 | — | — |
| 2010-02-02 | $6.35 | $6.35 | 42,700 | — | — |
| 2010-02-01 | $6.32 | $6.32 | 37,000 | — | — |
| 2010-01-29 | $6.40 | $6.40 | 11,000 | — | — |
| 2010-01-28 | $6.41 | $6.41 | 27,200 | — | — |
| 2010-01-27 | $6.42 | $6.42 | 66,300 | — | — |
| 2010-01-26 | $6.41 | $6.41 | 19,100 | — | — |
| 2010-01-25 | $6.51 | $6.51 | 8,600 | — | — |
| 2010-01-22 | $6.58 | $6.58 | 36,900 | — | — |
| 2010-01-21 | $7.18 | $7.18 | 119,800 | — | — |
| 2010-01-20 | $6.57 | $6.57 | 58,100 | — | — |
| 2010-01-19 | $6.98 | $6.98 | 24,200 | — | — |
| 2010-01-15 | $6.65 | $6.65 | 40,300 | — | — |
| 2010-01-14 | $6.63 | $6.63 | 26,700 | — | — |
| 2010-01-13 | $6.47 | $6.47 | 38,100 | — | — |
| 2010-01-12 | $6.54 | $6.54 | 31,700 | — | — |
| 2010-01-11 | $6.79 | $6.79 | 19,900 | — | — |
| 2010-01-08 | $6.91 | $6.91 | 27,300 | — | — |
| 2010-01-07 | $6.44 | $6.44 | 25,100 | — | — |
| 2010-01-06 | $6.83 | $6.83 | 68,200 | — | — |
| 2010-01-05 | $7.16 | $7.16 | 22,200 | — | — |
| 2010-01-04 | $7.34 | $7.34 | 44,100 | — | — |