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
- 2007-07-26 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 | $14.35 | $14.35 | 271,700 | — | — |
| 2010-12-30 | $14.70 | $14.70 | 237,200 | — | — |
| 2010-12-29 | $14.08 | $14.08 | 215,500 | — | — |
| 2010-12-28 | $13.84 | $13.84 | 302,800 | — | — |
| 2010-12-27 | $13.65 | $13.65 | 178,300 | — | — |
| 2010-12-23 | $13.62 | $13.62 | 97,600 | — | — |
| 2010-12-22 | $13.56 | $13.56 | 213,100 | — | — |
| 2010-12-21 | $13.79 | $13.79 | 177,700 | — | — |
| 2010-12-20 | $13.69 | $13.69 | 397,600 | — | — |
| 2010-12-17 | $13.53 | $13.53 | 901,900 | — | — |
| 2010-12-16 | $13.94 | $13.94 | 689,000 | — | — |
| 2010-12-15 | $13.54 | $13.54 | 599,500 | — | — |
| 2010-12-14 | $13.35 | $13.35 | 303,000 | — | — |
| 2010-12-13 | $13.36 | $13.36 | 536,700 | — | — |
| 2010-12-10 | $13.33 | $13.33 | 5,825,600 | — | — |
| 2010-12-09 | $11.62 | $11.62 | 1,089,200 | — | — |
| 2010-12-08 | $11.43 | $11.43 | 310,300 | — | — |
| 2010-12-07 | $11.45 | $11.45 | 261,100 | — | — |
| 2010-12-06 | $11.47 | $11.47 | 333,900 | — | — |
| 2010-12-03 | $10.96 | $10.96 | 222,900 | — | — |
| 2010-12-02 | $11.50 | $11.50 | 126,200 | — | — |
| 2010-12-01 | $11.52 | $11.52 | 87,600 | — | — |
| 2010-11-30 | $11.30 | $11.30 | 322,500 | — | — |
| 2010-11-29 | $11.55 | $11.55 | 259,300 | — | — |
| 2010-11-26 | $11.35 | $11.35 | 46,900 | — | — |
| 2010-11-24 | $11.51 | $11.51 | 78,500 | — | — |
| 2010-11-23 | $10.93 | $10.93 | 51,200 | — | — |
| 2010-11-22 | $10.94 | $10.94 | 37,600 | — | — |
| 2010-11-19 | $11.02 | $11.02 | 30,800 | — | — |
| 2010-11-18 | $10.95 | $10.95 | 80,700 | — | — |
| 2010-11-17 | $10.33 | $10.33 | 96,100 | — | — |
| 2010-11-16 | $10.30 | $10.30 | 167,000 | — | — |
| 2010-11-15 | $10.94 | $10.94 | 90,300 | — | — |
| 2010-11-12 | $11.30 | $11.30 | 171,700 | — | — |
| 2010-11-11 | $10.76 | $10.76 | 110,700 | — | — |
| 2010-11-10 | $10.76 | $10.76 | 187,100 | — | — |
| 2010-11-09 | $10.42 | $10.42 | 108,400 | — | — |
| 2010-11-08 | $10.66 | $10.66 | 84,100 | — | — |
| 2010-11-05 | $10.21 | $10.21 | 147,000 | — | — |
| 2010-11-04 | $9.72 | $9.72 | 286,800 | — | — |
| 2010-11-03 | $10.73 | $10.73 | 174,400 | — | — |
| 2010-11-02 | $10.75 | $10.75 | 417,600 | — | — |
| 2010-11-01 | $9.04 | $9.04 | 68,900 | — | — |
| 2010-10-29 | $9.05 | $9.05 | 46,300 | — | — |
| 2010-10-28 | $9.05 | $9.05 | 19,700 | — | — |
| 2010-10-27 | $9.06 | $9.06 | 25,700 | — | — |
| 2010-10-26 | $9.13 | $9.13 | 36,500 | — | — |
| 2010-10-25 | $9.30 | $9.30 | 23,100 | — | — |
| 2010-10-22 | $9.22 | $9.22 | 33,800 | — | — |
| 2010-10-21 | $9.13 | $9.13 | 48,700 | — | — |
| 2010-10-20 | $9.37 | $9.37 | 51,000 | — | — |
| 2010-10-19 | $9.11 | $9.11 | 65,600 | — | — |
| 2010-10-18 | $9.40 | $9.40 | 36,300 | — | — |
| 2010-10-15 | $9.11 | $9.11 | 72,000 | — | — |
| 2010-10-14 | $9.00 | $9.00 | 80,700 | — | — |
| 2010-10-13 | $9.12 | $9.12 | 84,400 | — | — |
| 2010-10-12 | $9.07 | $9.07 | 22,600 | — | — |
| 2010-10-11 | $9.06 | $9.06 | 45,200 | — | — |
| 2010-10-08 | $9.18 | $9.18 | 61,300 | — | — |
| 2010-10-07 | $8.82 | $8.82 | 66,300 | — | — |
| 2010-10-06 | $8.90 | $8.90 | 87,000 | — | — |
| 2010-10-05 | $8.95 | $8.95 | 141,100 | — | — |
| 2010-10-04 | $8.52 | $8.52 | 74,300 | — | — |
| 2010-10-01 | $8.56 | $8.56 | 164,000 | — | — |
| 2010-09-30 | $8.48 | $8.48 | 159,600 | — | — |
| 2010-09-29 | $8.41 | $8.41 | 97,400 | — | — |
| 2010-09-28 | $8.31 | $8.31 | 145,600 | — | — |
| 2010-09-27 | $8.09 | $8.09 | 69,000 | — | — |
| 2010-09-24 | $7.85 | $7.85 | 109,100 | — | — |
| 2010-09-23 | $7.16 | $7.16 | 92,300 | — | — |
| 2010-09-22 | $7.26 | $7.26 | 100,600 | — | — |
| 2010-09-21 | $7.37 | $7.37 | 97,800 | — | — |
| 2010-09-20 | $7.65 | $7.65 | 72,400 | — | — |
| 2010-09-17 | $7.27 | $7.27 | 75,000 | — | — |
| 2010-09-16 | $7.27 | $7.27 | 30,500 | — | — |
| 2010-09-15 | $7.45 | $7.45 | 64,800 | — | — |
| 2010-09-14 | $7.31 | $7.31 | 106,700 | — | — |
| 2010-09-13 | $7.31 | $7.31 | 85,200 | — | — |
| 2010-09-10 | $7.10 | $7.10 | 219,700 | — | — |
| 2010-09-09 | $7.11 | $7.11 | 60,000 | — | — |
| 2010-09-08 | $7.06 | $7.06 | 21,700 | — | — |
| 2010-09-07 | $7.01 | $7.01 | 45,200 | — | — |
| 2010-09-03 | $7.30 | $7.30 | 155,900 | — | — |
| 2010-09-02 | $6.95 | $6.95 | 46,800 | — | — |
| 2010-09-01 | $6.79 | $6.79 | 84,100 | — | — |
| 2010-08-31 | $6.38 | $6.38 | 612,000 | — | — |
| 2010-08-30 | $6.49 | $6.49 | 164,200 | — | — |
| 2010-08-27 | $7.12 | $7.12 | 44,200 | — | — |
| 2010-08-26 | $6.84 | $6.84 | 39,500 | — | — |
| 2010-08-25 | $6.56 | $6.56 | 57,100 | — | — |
| 2010-08-24 | $6.59 | $6.59 | 32,500 | — | — |
| 2010-08-23 | $6.75 | $6.75 | 32,900 | — | — |
| 2010-08-20 | $6.93 | $6.93 | 45,400 | — | — |
| 2010-08-19 | $7.00 | $7.00 | 47,800 | — | — |
| 2010-08-18 | $7.16 | $7.16 | 43,600 | — | — |
| 2010-08-17 | $7.05 | $7.05 | 44,800 | — | — |
| 2010-08-16 | $6.95 | $6.95 | 33,300 | — | — |
| 2010-08-13 | $7.15 | $7.15 | 52,300 | — | — |
| 2010-08-12 | $7.19 | $7.19 | 67,900 | — | — |
| 2010-08-11 | $7.42 | $7.42 | 85,400 | — | — |
| 2010-08-10 | $8.01 | $8.01 | 36,700 | — | — |
| 2010-08-09 | $8.16 | $8.16 | 54,500 | — | — |
| 2010-08-06 | $7.93 | $7.93 | 64,100 | — | — |
| 2010-08-05 | $8.23 | $8.23 | 76,200 | — | — |
| 2010-08-04 | $8.31 | $8.31 | 49,200 | — | — |
| 2010-08-03 | $8.33 | $8.33 | 170,500 | — | — |
| 2010-08-02 | $8.38 | $8.38 | 65,900 | — | — |
| 2010-07-30 | $8.20 | $8.20 | 54,200 | — | — |
| 2010-07-29 | $7.83 | $7.83 | 55,000 | — | — |
| 2010-07-28 | $7.92 | $7.92 | 111,800 | — | — |
| 2010-07-27 | $8.31 | $8.31 | 84,700 | — | — |
| 2010-07-26 | $7.86 | $7.86 | 62,600 | — | — |
| 2010-07-23 | $7.53 | $7.53 | 112,900 | — | — |
| 2010-07-22 | $7.23 | $7.23 | 143,800 | — | — |
| 2010-07-21 | $6.90 | $6.90 | 35,600 | — | — |
| 2010-07-20 | $7.03 | $7.03 | 61,600 | — | — |
| 2010-07-19 | $7.03 | $7.03 | 38,000 | — | — |
| 2010-07-16 | $7.00 | $7.00 | 75,500 | — | — |
| 2010-07-15 | $7.29 | $7.29 | 57,000 | — | — |
| 2010-07-14 | $7.34 | $7.34 | 41,300 | — | — |
| 2010-07-13 | $7.29 | $7.29 | 91,200 | — | — |
| 2010-07-12 | $7.15 | $7.15 | 30,100 | — | — |
| 2010-07-09 | $7.29 | $7.29 | 15,800 | — | — |
| 2010-07-08 | $7.18 | $7.18 | 93,000 | — | — |
| 2010-07-07 | $6.84 | $6.84 | 118,600 | — | — |
| 2010-07-06 | $6.83 | $6.83 | 81,900 | — | — |
| 2010-07-02 | $6.94 | $6.94 | 80,700 | — | — |
| 2010-07-01 | $6.97 | $6.97 | 48,700 | — | — |
| 2010-06-30 | $6.92 | $6.92 | 265,200 | — | — |
| 2010-06-29 | $7.13 | $7.13 | 96,100 | — | — |
| 2010-06-28 | $7.65 | $7.65 | 58,900 | — | — |
| 2010-06-25 | $7.71 | $7.71 | 321,500 | — | — |
| 2010-06-24 | $7.35 | $7.35 | 28,600 | — | — |
| 2010-06-23 | $7.37 | $7.37 | 25,200 | — | — |
| 2010-06-22 | $7.48 | $7.48 | 38,800 | — | — |
| 2010-06-21 | $7.66 | $7.66 | 110,800 | — | — |
| 2010-06-18 | $7.65 | $7.65 | 81,600 | — | — |
| 2010-06-17 | $7.71 | $7.71 | 69,600 | — | — |
| 2010-06-16 | $7.69 | $7.69 | 93,800 | — | — |
| 2010-06-15 | $7.84 | $7.84 | 100,000 | — | — |
| 2010-06-14 | $7.77 | $7.77 | 58,700 | — | — |
| 2010-06-11 | $7.86 | $7.86 | 59,500 | — | — |
| 2010-06-10 | $7.84 | $7.84 | 88,200 | — | — |
| 2010-06-09 | $7.68 | $7.68 | 99,200 | — | — |
| 2010-06-08 | $7.64 | $7.64 | 113,900 | — | — |
| 2010-06-07 | $7.76 | $7.76 | 100,900 | — | — |
| 2010-06-04 | $8.27 | $8.27 | 376,300 | — | — |
| 2010-06-03 | $8.60 | $8.60 | 218,000 | — | — |
| 2010-06-02 | $8.64 | $8.64 | 717,600 | — | — |
| 2010-06-01 | $8.23 | $8.23 | 190,100 | — | — |
| 2010-05-28 | $7.92 | $7.92 | 77,700 | — | — |
| 2010-05-27 | $7.96 | $7.96 | 60,000 | — | — |
| 2010-05-26 | $7.95 | $7.95 | 71,100 | — | — |
| 2010-05-25 | $7.78 | $7.78 | 90,900 | — | — |
| 2010-05-24 | $7.81 | $7.81 | 106,900 | — | — |
| 2010-05-21 | $7.59 | $7.59 | 339,600 | — | — |
| 2010-05-20 | $7.93 | $7.93 | 114,600 | — | — |
| 2010-05-19 | $8.52 | $8.52 | 146,800 | — | — |
| 2010-05-18 | $8.57 | $8.57 | 61,300 | — | — |
| 2010-05-17 | $8.67 | $8.67 | 65,700 | — | — |
| 2010-05-14 | $8.63 | $8.63 | 126,300 | — | — |
| 2010-05-13 | $8.82 | $8.82 | 110,500 | — | — |
| 2010-05-12 | $9.12 | $9.12 | 96,200 | — | — |
| 2010-05-11 | $9.02 | $9.02 | 96,100 | — | — |
| 2010-05-10 | $8.76 | $8.76 | 89,000 | — | — |
| 2010-05-07 | $8.37 | $8.37 | 239,400 | — | — |
| 2010-05-06 | $8.43 | $8.43 | 144,800 | — | — |
| 2010-05-05 | $8.60 | $8.60 | 48,800 | — | — |
| 2010-05-04 | $8.56 | $8.56 | 99,600 | — | — |
| 2010-05-03 | $8.72 | $8.72 | 104,400 | — | — |
| 2010-04-30 | $8.67 | $8.67 | 124,800 | — | — |
| 2010-04-29 | $9.31 | $9.31 | 145,000 | — | — |
| 2010-04-28 | $9.03 | $9.03 | 157,200 | — | — |
| 2010-04-27 | $8.32 | $8.32 | 95,500 | — | — |
| 2010-04-26 | $8.41 | $8.41 | 19,600 | — | — |
| 2010-04-23 | $8.42 | $8.42 | 65,300 | — | — |
| 2010-04-22 | $8.39 | $8.39 | 68,300 | — | — |
| 2010-04-21 | $8.33 | $8.33 | 87,300 | — | — |
| 2010-04-20 | $8.43 | $8.43 | 91,700 | — | — |
| 2010-04-19 | $8.22 | $8.22 | 101,800 | — | — |
| 2010-04-16 | $8.48 | $8.48 | 130,100 | — | — |
| 2010-04-15 | $8.50 | $8.50 | 111,500 | — | — |
| 2010-04-14 | $8.50 | $8.50 | 173,800 | — | — |
| 2010-04-13 | $8.00 | $8.00 | 99,600 | — | — |
| 2010-04-12 | $7.96 | $7.96 | 77,600 | — | — |
| 2010-04-09 | $7.82 | $7.82 | 56,200 | — | — |
| 2010-04-08 | $7.74 | $7.74 | 52,900 | — | — |
| 2010-04-07 | $7.76 | $7.76 | 36,500 | — | — |
| 2010-04-06 | $7.80 | $7.80 | 62,700 | — | — |
| 2010-04-05 | $7.75 | $7.75 | 55,600 | — | — |
| 2010-04-01 | $7.75 | $7.75 | 47,800 | — | — |
| 2010-03-31 | $7.60 | $7.60 | 102,500 | — | — |
| 2010-03-30 | $7.47 | $7.47 | 25,100 | — | — |
| 2010-03-29 | $7.20 | $7.20 | 65,300 | — | — |
| 2010-03-26 | $7.21 | $7.21 | 47,700 | — | — |
| 2010-03-25 | $7.21 | $7.21 | 23,900 | — | — |
| 2010-03-24 | $7.22 | $7.22 | 35,700 | — | — |
| 2010-03-23 | $7.43 | $7.43 | 40,000 | — | — |
| 2010-03-22 | $7.58 | $7.58 | 182,100 | — | — |
| 2010-03-19 | $7.60 | $7.60 | 99,700 | — | — |
| 2010-03-18 | $7.67 | $7.67 | 36,000 | — | — |
| 2010-03-17 | $7.69 | $7.69 | 29,800 | — | — |
| 2010-03-16 | $7.61 | $7.61 | 30,400 | — | — |
| 2010-03-15 | $7.70 | $7.70 | 91,100 | — | — |
| 2010-03-12 | $7.71 | $7.71 | 24,600 | — | — |
| 2010-03-11 | $7.71 | $7.71 | 48,800 | — | — |
| 2010-03-10 | $7.64 | $7.64 | 40,500 | — | — |
| 2010-03-09 | $7.70 | $7.70 | 62,000 | — | — |
| 2010-03-08 | $7.52 | $7.52 | 99,100 | — | — |
| 2010-03-05 | $7.61 | $7.61 | 149,500 | — | — |
| 2010-03-04 | $7.00 | $7.00 | 25,900 | — | — |
| 2010-03-03 | $6.85 | $6.85 | 74,500 | — | — |
| 2010-03-02 | $6.86 | $6.86 | 55,800 | — | — |
| 2010-03-01 | $6.85 | $6.85 | 226,300 | — | — |
| 2010-02-26 | $6.60 | $6.60 | 51,900 | — | — |
| 2010-02-25 | $6.58 | $6.58 | 25,300 | — | — |
| 2010-02-24 | $6.62 | $6.62 | 52,400 | — | — |
| 2010-02-23 | $6.61 | $6.61 | 93,200 | — | — |
| 2010-02-22 | $6.62 | $6.62 | 114,900 | — | — |
| 2010-02-19 | $6.47 | $6.47 | 33,600 | — | — |
| 2010-02-18 | $6.50 | $6.50 | 55,300 | — | — |
| 2010-02-17 | $6.10 | $6.10 | 56,500 | — | — |
| 2010-02-16 | $6.17 | $6.17 | 40,200 | — | — |
| 2010-02-12 | $6.31 | $6.31 | 27,000 | — | — |
| 2010-02-11 | $6.17 | $6.17 | 41,600 | — | — |
| 2010-02-10 | $6.08 | $6.08 | 186,800 | — | — |
| 2010-02-09 | $6.10 | $6.10 | 68,500 | — | — |
| 2010-02-08 | $6.08 | $6.08 | 41,600 | — | — |
| 2010-02-05 | $6.14 | $6.14 | 36,000 | — | — |
| 2010-02-04 | $6.05 | $6.05 | 57,400 | — | — |
| 2010-02-03 | $6.48 | $6.48 | 67,900 | — | — |
| 2010-02-02 | $6.46 | $6.46 | 146,400 | — | — |
| 2010-02-01 | $5.90 | $5.90 | 40,400 | — | — |
| 2010-01-29 | $5.71 | $5.71 | 61,400 | — | — |
| 2010-01-28 | $5.81 | $5.81 | 58,100 | — | — |
| 2010-01-27 | $6.01 | $6.01 | 37,200 | — | — |
| 2010-01-26 | $6.00 | $6.00 | 29,900 | — | — |
| 2010-01-25 | $6.06 | $6.06 | 37,600 | — | — |
| 2010-01-22 | $5.96 | $5.96 | 65,200 | — | — |
| 2010-01-21 | $6.20 | $6.20 | 36,300 | — | — |
| 2010-01-20 | $6.46 | $6.46 | 95,900 | — | — |
| 2010-01-19 | $6.56 | $6.56 | 39,100 | — | — |
| 2010-01-15 | $6.57 | $6.57 | 117,200 | — | — |
| 2010-01-14 | $6.96 | $6.96 | 103,100 | — | — |
| 2010-01-13 | $6.34 | $6.34 | 89,800 | — | — |
| 2010-01-12 | $6.45 | $6.45 | 39,900 | — | — |
| 2010-01-11 | $6.50 | $6.50 | 107,600 | — | — |
| 2010-01-08 | $6.50 | $6.50 | 33,600 | — | — |
| 2010-01-07 | $6.44 | $6.44 | 58,700 | — | — |
| 2010-01-06 | $6.51 | $6.51 | 79,800 | — | — |
| 2010-01-05 | $6.41 | $6.41 | 99,800 | — | — |
| 2010-01-04 | $6.64 | $6.64 | 57,000 | — | — |