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
- 2009-08-11 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 | $5.99 | $5.99 | 107,700 | — | — |
| 2010-12-30 | $6.09 | $6.09 | 100,200 | — | — |
| 2010-12-29 | $6.08 | $6.08 | 39,400 | — | — |
| 2010-12-28 | $6.14 | $6.14 | 60,200 | — | — |
| 2010-12-27 | $6.17 | $6.17 | 52,800 | — | — |
| 2010-12-23 | $6.29 | $6.29 | 98,500 | — | — |
| 2010-12-22 | $6.15 | $6.15 | 348,300 | — | — |
| 2010-12-21 | $6.90 | $6.90 | 80,800 | — | — |
| 2010-12-20 | $6.63 | $6.63 | 110,500 | — | — |
| 2010-12-17 | $6.48 | $6.48 | 101,000 | — | — |
| 2010-12-16 | $6.65 | $6.65 | 115,100 | — | — |
| 2010-12-15 | $7.32 | $7.32 | 48,400 | — | — |
| 2010-12-14 | $7.22 | $7.22 | 89,700 | — | — |
| 2010-12-13 | $7.34 | $7.34 | 107,700 | — | — |
| 2010-12-10 | $7.69 | $7.69 | 154,600 | — | — |
| 2010-12-09 | $7.61 | $7.61 | 133,500 | — | — |
| 2010-12-08 | $7.36 | $7.36 | 96,100 | — | — |
| 2010-12-07 | $7.32 | $7.32 | 138,000 | — | — |
| 2010-12-06 | $7.22 | $7.22 | 95,300 | — | — |
| 2010-12-03 | $6.97 | $6.97 | 122,700 | — | — |
| 2010-12-02 | $7.14 | $7.14 | 68,300 | — | — |
| 2010-12-01 | $6.95 | $6.95 | 74,400 | — | — |
| 2010-11-30 | $6.86 | $6.86 | 120,800 | — | — |
| 2010-11-29 | $6.90 | $6.90 | 70,900 | — | — |
| 2010-11-26 | $6.90 | $6.90 | 34,100 | — | — |
| 2010-11-24 | $6.91 | $6.91 | 45,500 | — | — |
| 2010-11-23 | $6.86 | $6.86 | 46,300 | — | — |
| 2010-11-22 | $6.96 | $6.96 | 53,700 | — | — |
| 2010-11-19 | $6.88 | $6.88 | 37,400 | — | — |
| 2010-11-18 | $6.87 | $6.87 | 36,600 | — | — |
| 2010-11-17 | $6.54 | $6.54 | 94,500 | — | — |
| 2010-11-16 | $6.35 | $6.35 | 43,400 | — | — |
| 2010-11-15 | $6.63 | $6.63 | 35,200 | — | — |
| 2010-11-12 | $6.51 | $6.51 | 121,400 | — | — |
| 2010-11-11 | $6.90 | $6.90 | 77,200 | — | — |
| 2010-11-10 | $6.92 | $6.92 | 53,800 | — | — |
| 2010-11-09 | $6.54 | $6.54 | 79,600 | — | — |
| 2010-11-08 | $6.89 | $6.89 | 26,100 | — | — |
| 2010-11-05 | $7.10 | $7.10 | 90,200 | — | — |
| 2010-11-04 | $6.90 | $6.90 | 64,200 | — | — |
| 2010-11-03 | $6.40 | $6.40 | 36,500 | — | — |
| 2010-11-02 | $6.48 | $6.48 | 32,200 | — | — |
| 2010-11-01 | $6.26 | $6.26 | 44,300 | — | — |
| 2010-10-29 | $6.27 | $6.27 | 31,300 | — | — |
| 2010-10-28 | $6.35 | $6.35 | 43,500 | — | — |
| 2010-10-27 | $6.45 | $6.45 | 55,600 | — | — |
| 2010-10-26 | $6.61 | $6.61 | 40,500 | — | — |
| 2010-10-25 | $6.68 | $6.68 | 30,600 | — | — |
| 2010-10-22 | $6.67 | $6.67 | 28,500 | — | — |
| 2010-10-21 | $6.66 | $6.66 | 47,100 | — | — |
| 2010-10-20 | $6.82 | $6.82 | 28,200 | — | — |
| 2010-10-19 | $6.60 | $6.60 | 53,100 | — | — |
| 2010-10-18 | $6.92 | $6.92 | 46,200 | — | — |
| 2010-10-15 | $6.85 | $6.85 | 98,600 | — | — |
| 2010-10-14 | $6.64 | $6.64 | 45,900 | — | — |
| 2010-10-13 | $6.56 | $6.56 | 64,700 | — | — |
| 2010-10-12 | $6.38 | $6.38 | 61,700 | — | — |
| 2010-10-11 | $5.92 | $5.92 | 24,900 | — | — |
| 2010-10-08 | $5.91 | $5.91 | 43,400 | — | — |
| 2010-10-07 | $5.81 | $5.81 | 109,800 | — | — |
| 2010-10-06 | $6.12 | $6.12 | 60,600 | — | — |
| 2010-10-05 | $6.12 | $6.12 | 97,800 | — | — |
| 2010-10-04 | $5.75 | $5.75 | 37,100 | — | — |
| 2010-10-01 | $5.77 | $5.77 | 19,200 | — | — |
| 2010-09-30 | $5.81 | $5.81 | 58,100 | — | — |
| 2010-09-29 | $5.90 | $5.90 | 26,200 | — | — |
| 2010-09-28 | $5.95 | $5.95 | 27,200 | — | — |
| 2010-09-27 | $5.76 | $5.76 | 33,200 | — | — |
| 2010-09-24 | $5.91 | $5.91 | 52,900 | — | — |
| 2010-09-23 | $5.72 | $5.72 | 44,400 | — | — |
| 2010-09-22 | $5.89 | $5.89 | 60,900 | — | — |
| 2010-09-21 | $5.75 | $5.75 | 52,900 | — | — |
| 2010-09-20 | $5.76 | $5.76 | 51,900 | — | — |
| 2010-09-17 | $5.46 | $5.46 | 86,300 | — | — |
| 2010-09-16 | $5.50 | $5.50 | 118,200 | — | — |
| 2010-09-15 | $5.29 | $5.29 | 36,200 | — | — |
| 2010-09-14 | $5.19 | $5.19 | 51,700 | — | — |
| 2010-09-13 | $5.15 | $5.15 | 78,500 | — | — |
| 2010-09-10 | $4.97 | $4.97 | 71,000 | — | — |
| 2010-09-09 | $4.98 | $4.98 | 54,500 | — | — |
| 2010-09-08 | $4.97 | $4.97 | 29,100 | — | — |
| 2010-09-07 | $5.06 | $5.06 | 30,500 | — | — |
| 2010-09-03 | $5.08 | $5.08 | 38,100 | — | — |
| 2010-09-02 | $4.94 | $4.94 | 32,200 | — | — |
| 2010-09-01 | $4.95 | $4.95 | 58,000 | — | — |
| 2010-08-31 | $5.05 | $5.05 | 104,700 | — | — |
| 2010-08-30 | $4.70 | $4.70 | 85,500 | — | — |
| 2010-08-27 | $5.00 | $5.00 | 69,700 | — | — |
| 2010-08-26 | $4.92 | $4.92 | 51,300 | — | — |
| 2010-08-25 | $4.98 | $4.98 | 78,800 | — | — |
| 2010-08-24 | $4.95 | $4.95 | 219,900 | — | — |
| 2010-08-23 | $5.41 | $5.41 | 395,800 | — | — |
| 2010-08-20 | $6.02 | $6.02 | 152,600 | — | — |
| 2010-08-19 | $5.83 | $5.83 | 125,500 | — | — |
| 2010-08-18 | $5.92 | $5.92 | 88,600 | — | — |
| 2010-08-17 | $5.85 | $5.85 | 407,700 | — | — |
| 2010-08-16 | $6.38 | $6.38 | 204,100 | — | — |
| 2010-08-13 | $6.64 | $6.64 | 130,800 | — | — |
| 2010-08-12 | $6.30 | $6.30 | 33,400 | — | — |
| 2010-08-11 | $6.20 | $6.20 | 70,200 | — | — |
| 2010-08-10 | $6.41 | $6.41 | 50,100 | — | — |
| 2010-08-09 | $6.43 | $6.43 | 26,700 | — | — |
| 2010-08-06 | $6.27 | $6.27 | 47,900 | — | — |
| 2010-08-05 | $6.18 | $6.18 | 52,600 | — | — |
| 2010-08-04 | $6.32 | $6.32 | 44,600 | — | — |
| 2010-08-03 | $6.25 | $6.25 | 70,500 | — | — |
| 2010-08-02 | $6.26 | $6.26 | 42,700 | — | — |
| 2010-07-30 | $6.25 | $6.25 | 40,500 | — | — |
| 2010-07-29 | $6.02 | $6.02 | 73,600 | — | — |
| 2010-07-28 | $6.15 | $6.15 | 55,000 | — | — |
| 2010-07-27 | $6.42 | $6.42 | 108,100 | — | — |
| 2010-07-26 | $6.40 | $6.40 | 152,300 | — | — |
| 2010-07-23 | $6.11 | $6.11 | 104,400 | — | — |
| 2010-07-22 | $5.88 | $5.88 | 134,900 | — | — |
| 2010-07-21 | $5.70 | $5.70 | 152,400 | — | — |
| 2010-07-20 | $5.95 | $5.95 | 93,700 | — | — |
| 2010-07-19 | $5.90 | $5.90 | 101,400 | — | — |
| 2010-07-16 | $5.77 | $5.77 | 100,300 | — | — |
| 2010-07-15 | $6.42 | $6.42 | 67,700 | — | — |
| 2010-07-14 | $6.24 | $6.24 | 72,200 | — | — |
| 2010-07-13 | $6.32 | $6.32 | 76,800 | — | — |
| 2010-07-12 | $6.03 | $6.03 | 92,100 | — | — |
| 2010-07-09 | $5.98 | $5.98 | 63,800 | — | — |
| 2010-07-08 | $6.18 | $6.18 | 53,100 | — | — |
| 2010-07-07 | $6.06 | $6.06 | 163,400 | — | — |
| 2010-07-06 | $5.54 | $5.54 | 100,600 | — | — |
| 2010-07-02 | $6.05 | $6.05 | 45,600 | — | — |
| 2010-07-01 | $6.07 | $6.07 | 92,600 | — | — |
| 2010-06-30 | $6.42 | $6.42 | 79,800 | — | — |
| 2010-06-29 | $6.42 | $6.42 | 161,100 | — | — |
| 2010-06-28 | $6.86 | $6.86 | 121,200 | — | — |
| 2010-06-25 | $7.13 | $7.13 | 568,600 | — | — |
| 2010-06-24 | $7.04 | $7.04 | 71,400 | — | — |
| 2010-06-23 | $6.58 | $6.58 | 93,600 | — | — |
| 2010-06-22 | $6.76 | $6.76 | 38,300 | — | — |
| 2010-06-21 | $6.97 | $6.97 | 42,000 | — | — |
| 2010-06-18 | $7.01 | $7.01 | 61,200 | — | — |
| 2010-06-17 | $6.93 | $6.93 | 45,900 | — | — |
| 2010-06-16 | $6.93 | $6.93 | 70,900 | — | — |
| 2010-06-15 | $6.98 | $6.98 | 72,000 | — | — |
| 2010-06-14 | $7.00 | $7.00 | 45,900 | — | — |
| 2010-06-11 | $6.98 | $6.98 | 77,100 | — | — |
| 2010-06-10 | $6.74 | $6.74 | 99,600 | — | — |
| 2010-06-09 | $6.66 | $6.66 | 82,100 | — | — |
| 2010-06-08 | $6.75 | $6.75 | 86,800 | — | — |
| 2010-06-07 | $6.61 | $6.61 | 61,900 | — | — |
| 2010-06-04 | $6.50 | $6.50 | 122,700 | — | — |
| 2010-06-03 | $7.13 | $7.13 | 32,600 | — | — |
| 2010-06-02 | $7.17 | $7.17 | 75,600 | — | — |
| 2010-06-01 | $6.69 | $6.69 | 49,300 | — | — |
| 2010-05-28 | $6.96 | $6.96 | 59,900 | — | — |
| 2010-05-27 | $6.93 | $6.93 | 80,900 | — | — |
| 2010-05-26 | $6.49 | $6.49 | 168,600 | — | — |
| 2010-05-25 | $7.03 | $7.03 | 111,300 | — | — |
| 2010-05-24 | $6.73 | $6.73 | 90,900 | — | — |
| 2010-05-21 | $6.48 | $6.48 | 138,100 | — | — |
| 2010-05-20 | $6.50 | $6.50 | 410,900 | — | — |
| 2010-05-19 | $6.82 | $6.82 | 560,100 | — | — |
| 2010-05-18 | $7.12 | $7.12 | 475,300 | — | — |
| 2010-05-17 | $7.89 | $7.89 | 371,300 | — | — |
| 2010-05-14 | $8.59 | $8.59 | 382,900 | — | — |
| 2010-05-13 | $10.15 | $10.15 | 61,200 | — | — |
| 2010-05-12 | $10.64 | $10.64 | 50,900 | — | — |
| 2010-05-11 | $10.63 | $10.63 | 66,500 | — | — |
| 2010-05-10 | $10.35 | $10.35 | 73,500 | — | — |
| 2010-05-07 | $10.00 | $10.00 | 20,900 | — | — |
| 2010-05-06 | $10.07 | $10.07 | 88,500 | — | — |
| 2010-05-05 | $10.18 | $10.18 | 58,500 | — | — |
| 2010-05-04 | $10.74 | $10.74 | 30,900 | — | — |
| 2010-05-03 | $10.75 | $10.75 | 26,800 | — | — |
| 2010-04-30 | $10.65 | $10.65 | 35,100 | — | — |
| 2010-04-29 | $10.56 | $10.56 | 98,100 | — | — |
| 2010-04-28 | $10.73 | $10.73 | 38,800 | — | — |
| 2010-04-27 | $10.65 | $10.65 | 36,800 | — | — |
| 2010-04-26 | $10.59 | $10.59 | 34,000 | — | — |
| 2010-04-23 | $10.57 | $10.57 | 70,100 | — | — |
| 2010-04-22 | $10.71 | $10.71 | 92,200 | — | — |
| 2010-04-21 | $10.95 | $10.95 | 49,700 | — | — |
| 2010-04-20 | $10.94 | $10.94 | 24,800 | — | — |
| 2010-04-19 | $10.84 | $10.84 | 55,300 | — | — |
| 2010-04-16 | $10.90 | $10.90 | 46,500 | — | — |
| 2010-04-15 | $10.97 | $10.97 | 26,000 | — | — |
| 2010-04-14 | $10.80 | $10.80 | 84,700 | — | — |
| 2010-04-13 | $10.60 | $10.60 | 42,300 | — | — |
| 2010-04-12 | $10.99 | $10.99 | 51,000 | — | — |
| 2010-04-09 | $10.84 | $10.84 | 39,600 | — | — |
| 2010-04-08 | $10.66 | $10.66 | 31,900 | — | — |
| 2010-04-07 | $10.61 | $10.61 | 62,500 | — | — |
| 2010-04-06 | $10.50 | $10.50 | 73,200 | — | — |
| 2010-04-05 | $10.23 | $10.23 | 81,600 | — | — |
| 2010-04-01 | $10.55 | $10.55 | 46,600 | — | — |
| 2010-03-31 | $10.53 | $10.53 | 110,900 | — | — |
| 2010-03-30 | $10.88 | $10.88 | 122,900 | — | — |
| 2010-03-29 | $11.24 | $11.24 | 68,600 | — | — |
| 2010-03-26 | $11.29 | $11.29 | 132,500 | — | — |
| 2010-03-25 | $11.40 | $11.40 | 49,100 | — | — |
| 2010-03-24 | $11.40 | $11.40 | 56,500 | — | — |
| 2010-03-23 | $11.57 | $11.57 | 53,700 | — | — |
| 2010-03-22 | $11.50 | $11.50 | 74,000 | — | — |
| 2010-03-19 | $11.44 | $11.44 | 124,300 | — | — |
| 2010-03-18 | $11.39 | $11.39 | 16,700 | — | — |
| 2010-03-17 | $11.35 | $11.35 | 52,900 | — | — |
| 2010-03-16 | $11.35 | $11.35 | 66,600 | — | — |
| 2010-03-15 | $11.46 | $11.46 | 67,900 | — | — |
| 2010-03-12 | $11.50 | $11.50 | 150,500 | — | — |
| 2010-03-11 | $11.79 | $11.79 | 102,300 | — | — |
| 2010-03-10 | $11.29 | $11.29 | 77,900 | — | — |
| 2010-03-09 | $12.00 | $12.00 | 119,600 | — | — |
| 2010-03-08 | $11.65 | $11.65 | 22,200 | — | — |
| 2010-03-05 | $11.60 | $11.60 | 63,900 | — | — |
| 2010-03-04 | $11.47 | $11.47 | 11,700 | — | — |
| 2010-03-03 | $11.59 | $11.59 | 16,700 | — | — |
| 2010-03-02 | $11.60 | $11.60 | 36,500 | — | — |
| 2010-03-01 | $11.27 | $11.27 | 18,300 | — | — |
| 2010-02-26 | $11.10 | $11.10 | 22,400 | — | — |
| 2010-02-25 | $11.29 | $11.29 | 52,900 | — | — |
| 2010-02-24 | $11.52 | $11.52 | 34,000 | — | — |
| 2010-02-23 | $11.72 | $11.72 | 43,900 | — | — |
| 2010-02-22 | $11.73 | $11.73 | 43,000 | — | — |
| 2010-02-19 | $11.78 | $11.78 | 21,800 | — | — |
| 2010-02-18 | $11.80 | $11.80 | 60,700 | — | — |
| 2010-02-17 | $11.75 | $11.75 | 33,500 | — | — |
| 2010-02-16 | $11.60 | $11.60 | 32,600 | — | — |
| 2010-02-12 | $11.68 | $11.68 | 31,000 | — | — |
| 2010-02-11 | $11.64 | $11.64 | 16,900 | — | — |
| 2010-02-10 | $11.54 | $11.54 | 40,300 | — | — |
| 2010-02-09 | $11.52 | $11.52 | 33,800 | — | — |
| 2010-02-08 | $11.41 | $11.41 | 122,700 | — | — |
| 2010-02-05 | $11.91 | $11.91 | 41,800 | — | — |
| 2010-02-04 | $11.90 | $11.90 | 37,800 | — | — |
| 2010-02-03 | $12.25 | $12.25 | 33,600 | — | — |
| 2010-02-02 | $12.28 | $12.28 | 29,900 | — | — |
| 2010-02-01 | $12.29 | $12.29 | 39,100 | — | — |
| 2010-01-29 | $11.88 | $11.88 | 84,900 | — | — |
| 2010-01-28 | $12.33 | $12.33 | 73,400 | — | — |
| 2010-01-27 | $13.24 | $13.24 | 8,800 | — | — |
| 2010-01-26 | $12.96 | $12.96 | 19,000 | — | — |
| 2010-01-25 | $13.62 | $13.62 | 21,600 | — | — |
| 2010-01-22 | $13.26 | $13.26 | 15,900 | — | — |
| 2010-01-21 | $13.05 | $13.05 | 17,600 | — | — |
| 2010-01-20 | $13.45 | $13.45 | 12,800 | — | — |
| 2010-01-19 | $13.76 | $13.76 | 18,000 | — | — |
| 2010-01-15 | $13.05 | $13.05 | 71,400 | — | — |
| 2010-01-14 | $14.28 | $14.28 | 23,200 | — | — |
| 2010-01-13 | $14.05 | $14.05 | 19,500 | — | — |
| 2010-01-12 | $14.07 | $14.07 | 26,200 | — | — |
| 2010-01-11 | $14.00 | $14.00 | 19,500 | — | — |
| 2010-01-08 | $14.32 | $14.32 | 21,700 | — | — |
| 2010-01-07 | $14.30 | $14.30 | 25,500 | — | — |
| 2010-01-06 | $14.03 | $14.03 | 47,700 | — | — |
| 2010-01-05 | $14.01 | $14.01 | 51,600 | — | — |
| 2010-01-04 | $13.90 | $13.90 | 32,400 | — | — |