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
- 2006-05-04 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 | $7.28 | $7.96 | 30,200 | — | — |
| 2010-12-30 | $7.32 | $8.00 | 51,600 | — | — |
| 2010-12-29 | $7.40 | $8.09 | 40,400 | — | — |
| 2010-12-28 | $7.38 | $8.07 | 13,600 | — | — |
| 2010-12-27 | $7.39 | $8.08 | 31,200 | — | — |
| 2010-12-23 | $7.32 | $8.00 | 24,200 | — | — |
| 2010-12-22 | $7.27 | $7.95 | 35,200 | — | — |
| 2010-12-21 | $7.30 | $7.98 | 38,300 | — | — |
| 2010-12-20 | $7.33 | $8.01 | 22,600 | — | — |
| 2010-12-17 | $7.27 | $7.95 | 58,200 | — | — |
| 2010-12-16 | $7.29 | $7.97 | 32,200 | — | — |
| 2010-12-15 | $7.29 | $7.97 | 27,600 | — | — |
| 2010-12-14 | $7.29 | $7.97 | 30,500 | — | — |
| 2010-12-13 | $7.37 | $8.06 | 21,200 | — | — |
| 2010-12-10 | $7.55 | $8.25 | 77,300 | — | — |
| 2010-12-09 | $7.50 | $8.20 | 29,100 | — | — |
| 2010-12-08 | $7.50 | $8.20 | 12,800 | — | — |
| 2010-12-07 | $7.44 | $8.13 | 39,100 | — | — |
| 2010-12-06 | $7.42 | $8.11 | 19,500 | — | — |
| 2010-12-03 | $7.40 | $8.09 | 20,200 | — | — |
| 2010-12-02 | $7.41 | $8.10 | 36,900 | — | — |
| 2010-12-01 | $7.40 | $8.09 | 74,100 | — | — |
| 2010-11-30 | $7.12 | $7.78 | 51,900 | — | — |
| 2010-11-29 | $7.30 | $7.98 | 20,900 | — | — |
| 2010-11-26 | $7.21 | $7.88 | 5,500 | — | — |
| 2010-11-24 | $7.26 | $7.94 | 32,800 | — | — |
| 2010-11-23 | $7.06 | $7.72 | 39,000 | — | — |
| 2010-11-22 | $7.06 | $7.72 | 52,100 | — | — |
| 2010-11-19 | $7.20 | $7.87 | 70,700 | — | — |
| 2010-11-18 | $7.14 | $7.80 | 34,500 | — | — |
| 2010-11-17 | $7.06 | $7.72 | 89,500 | — | — |
| 2010-11-16 | $7.00 | $7.65 | 39,200 | — | — |
| 2010-11-15 | $7.14 | $7.76 | 33,000 | — | — |
| 2010-11-12 | $6.90 | $7.50 | 30,300 | — | — |
| 2010-11-11 | $7.12 | $7.74 | 26,200 | — | — |
| 2010-11-10 | $7.18 | $7.81 | 32,400 | — | — |
| 2010-11-09 | $7.05 | $7.67 | 66,500 | — | — |
| 2010-11-08 | $7.01 | $7.62 | 53,500 | — | — |
| 2010-11-05 | $7.16 | $7.78 | 90,100 | — | — |
| 2010-11-04 | $7.62 | $8.28 | 59,000 | — | — |
| 2010-11-03 | $7.42 | $8.07 | 28,100 | — | — |
| 2010-11-02 | $7.32 | $7.96 | 33,000 | — | — |
| 2010-11-01 | $7.16 | $7.78 | 41,800 | — | — |
| 2010-10-29 | $7.35 | $7.99 | 16,000 | — | — |
| 2010-10-28 | $7.31 | $7.95 | 31,900 | — | — |
| 2010-10-27 | $7.29 | $7.93 | 39,600 | — | — |
| 2010-10-26 | $7.31 | $7.95 | 52,100 | — | — |
| 2010-10-25 | $7.35 | $7.99 | 20,800 | — | — |
| 2010-10-22 | $7.27 | $7.90 | 47,500 | — | — |
| 2010-10-21 | $7.32 | $7.96 | 87,800 | — | — |
| 2010-10-20 | $7.41 | $8.06 | 37,300 | — | — |
| 2010-10-19 | $7.45 | $8.10 | 106,300 | — | — |
| 2010-10-18 | $7.48 | $8.13 | 34,100 | — | — |
| 2010-10-15 | $7.31 | $7.95 | 47,600 | — | — |
| 2010-10-14 | $7.21 | $7.84 | 29,700 | — | — |
| 2010-10-13 | $7.28 | $7.92 | 56,400 | — | — |
| 2010-10-12 | $7.13 | $7.75 | 28,200 | — | — |
| 2010-10-11 | $7.13 | $7.75 | 17,900 | — | — |
| 2010-10-08 | $7.04 | $7.65 | 62,400 | — | — |
| 2010-10-07 | $7.09 | $7.71 | 53,400 | — | — |
| 2010-10-06 | $7.08 | $7.70 | 80,800 | — | — |
| 2010-10-05 | $7.05 | $7.67 | 182,100 | — | — |
| 2010-10-04 | $6.94 | $7.55 | 36,400 | — | — |
| 2010-10-01 | $7.21 | $7.84 | 21,400 | — | — |
| 2010-09-30 | $7.16 | $7.78 | 43,000 | — | — |
| 2010-09-29 | $7.23 | $7.86 | 34,800 | — | — |
| 2010-09-28 | $7.11 | $7.73 | 28,900 | — | — |
| 2010-09-27 | $6.98 | $7.59 | 38,100 | — | — |
| 2010-09-24 | $6.98 | $7.59 | 48,500 | — | — |
| 2010-09-23 | $6.71 | $7.30 | 26,600 | — | — |
| 2010-09-22 | $6.70 | $7.28 | 31,700 | — | — |
| 2010-09-21 | $6.78 | $7.37 | 30,500 | — | — |
| 2010-09-20 | $6.96 | $7.57 | 56,000 | — | — |
| 2010-09-17 | $6.94 | $7.55 | 73,900 | — | — |
| 2010-09-16 | $6.77 | $7.36 | 14,400 | — | — |
| 2010-09-15 | $6.84 | $7.44 | 17,000 | — | — |
| 2010-09-14 | $6.88 | $7.48 | 33,900 | — | — |
| 2010-09-13 | $6.72 | $7.31 | 35,300 | — | — |
| 2010-09-10 | $6.60 | $7.18 | 22,100 | — | — |
| 2010-09-09 | $6.54 | $7.11 | 55,600 | — | — |
| 2010-09-08 | $6.78 | $7.37 | 65,600 | — | — |
| 2010-09-07 | $6.91 | $7.51 | 55,100 | — | — |
| 2010-09-03 | $7.10 | $7.72 | 15,100 | — | — |
| 2010-09-02 | $7.01 | $7.62 | 24,300 | — | — |
| 2010-09-01 | $6.91 | $7.51 | 31,600 | — | — |
| 2010-08-31 | $6.71 | $7.30 | 47,600 | — | — |
| 2010-08-30 | $6.55 | $7.12 | 65,900 | — | — |
| 2010-08-27 | $6.67 | $7.25 | 45,800 | — | — |
| 2010-08-26 | $6.53 | $7.10 | 49,300 | — | — |
| 2010-08-25 | $6.56 | $7.13 | 44,000 | — | — |
| 2010-08-24 | $6.34 | $6.89 | 135,100 | — | — |
| 2010-08-23 | $6.36 | $6.91 | 50,900 | — | — |
| 2010-08-20 | $6.58 | $7.15 | 45,300 | — | — |
| 2010-08-19 | $6.55 | $7.08 | 55,100 | — | — |
| 2010-08-18 | $6.80 | $7.35 | 36,200 | — | — |
| 2010-08-17 | $6.97 | $7.53 | 33,100 | — | — |
| 2010-08-16 | $6.85 | $7.40 | 34,600 | — | — |
| 2010-08-13 | $6.86 | $7.42 | 55,200 | — | — |
| 2010-08-12 | $7.00 | $7.57 | 41,600 | — | — |
| 2010-08-11 | $6.99 | $7.56 | 65,300 | — | — |
| 2010-08-10 | $7.41 | $8.01 | 48,900 | — | — |
| 2010-08-09 | $7.56 | $8.17 | 86,000 | — | — |
| 2010-08-06 | $7.50 | $8.11 | 98,100 | — | — |
| 2010-08-05 | $7.55 | $8.16 | 33,800 | — | — |
| 2010-08-04 | $7.46 | $8.06 | 33,600 | — | — |
| 2010-08-03 | $7.36 | $7.96 | 31,600 | — | — |
| 2010-08-02 | $7.39 | $7.99 | 172,700 | — | — |
| 2010-07-30 | $7.50 | $8.11 | 92,900 | — | — |
| 2010-07-29 | $7.35 | $7.94 | 30,400 | — | — |
| 2010-07-28 | $7.20 | $7.78 | 28,100 | — | — |
| 2010-07-27 | $7.40 | $8.00 | 28,800 | — | — |
| 2010-07-26 | $7.26 | $7.85 | 79,900 | — | — |
| 2010-07-23 | $7.26 | $7.85 | 79,700 | — | — |
| 2010-07-22 | $7.13 | $7.71 | 55,100 | — | — |
| 2010-07-21 | $6.81 | $7.36 | 32,700 | — | — |
| 2010-07-20 | $6.99 | $7.56 | 37,500 | — | — |
| 2010-07-19 | $6.75 | $7.30 | 40,100 | — | — |
| 2010-07-16 | $6.82 | $7.37 | 54,700 | — | — |
| 2010-07-15 | $7.16 | $7.74 | 47,200 | — | — |
| 2010-07-14 | $7.21 | $7.79 | 45,100 | — | — |
| 2010-07-13 | $7.49 | $8.10 | 53,700 | — | — |
| 2010-07-12 | $7.58 | $8.19 | 32,000 | — | — |
| 2010-07-09 | $7.77 | $8.40 | 127,500 | — | — |
| 2010-07-08 | $7.52 | $8.13 | 187,300 | — | — |
| 2010-07-07 | $7.46 | $8.06 | 94,200 | — | — |
| 2010-07-06 | $7.36 | $7.96 | 149,700 | — | — |
| 2010-07-02 | $7.17 | $7.75 | 39,300 | — | — |
| 2010-07-01 | $7.33 | $7.92 | 96,800 | — | — |
| 2010-06-30 | $7.30 | $7.89 | 82,600 | — | — |
| 2010-06-29 | $7.26 | $7.85 | 92,700 | — | — |
| 2010-06-28 | $7.48 | $8.09 | 85,300 | — | — |
| 2010-06-25 | $7.40 | $8.00 | 399,300 | — | — |
| 2010-06-24 | $7.47 | $8.07 | 47,300 | — | — |
| 2010-06-23 | $7.36 | $7.96 | 74,800 | — | — |
| 2010-06-22 | $7.33 | $7.92 | 41,900 | — | — |
| 2010-06-21 | $7.46 | $8.06 | 41,400 | — | — |
| 2010-06-18 | $7.67 | $8.29 | 166,500 | — | — |
| 2010-06-17 | $7.83 | $8.46 | 227,700 | — | — |
| 2010-06-16 | $8.17 | $8.83 | 135,300 | — | — |
| 2010-06-15 | $7.70 | $8.32 | 92,400 | — | — |
| 2010-06-14 | $7.27 | $7.86 | 84,600 | — | — |
| 2010-06-11 | $7.10 | $7.67 | 82,900 | — | — |
| 2010-06-10 | $6.98 | $7.55 | 58,600 | — | — |
| 2010-06-09 | $6.57 | $7.10 | 70,400 | — | — |
| 2010-06-08 | $6.61 | $7.15 | 91,400 | — | — |
| 2010-06-07 | $6.61 | $7.15 | 75,900 | — | — |
| 2010-06-04 | $6.54 | $7.07 | 110,100 | — | — |
| 2010-06-03 | $6.66 | $7.20 | 78,000 | — | — |
| 2010-06-02 | $6.56 | $7.09 | 83,400 | — | — |
| 2010-06-01 | $6.19 | $6.69 | 99,200 | — | — |
| 2010-05-28 | $6.63 | $7.17 | 76,400 | — | — |
| 2010-05-27 | $6.61 | $7.15 | 53,300 | — | — |
| 2010-05-26 | $6.45 | $6.97 | 73,100 | — | — |
| 2010-05-25 | $6.34 | $6.85 | 61,000 | — | — |
| 2010-05-24 | $6.46 | $6.98 | 55,500 | — | — |
| 2010-05-21 | $6.50 | $7.03 | 98,700 | — | — |
| 2010-05-20 | $6.26 | $6.73 | 97,100 | — | — |
| 2010-05-19 | $6.88 | $7.39 | 80,300 | — | — |
| 2010-05-18 | $6.98 | $7.50 | 76,300 | — | — |
| 2010-05-17 | $6.95 | $7.47 | 64,200 | — | — |
| 2010-05-14 | $6.92 | $7.43 | 44,800 | — | — |
| 2010-05-13 | $6.98 | $7.50 | 43,100 | — | — |
| 2010-05-12 | $6.97 | $7.49 | 55,400 | — | — |
| 2010-05-11 | $6.65 | $7.14 | 66,100 | — | — |
| 2010-05-10 | $6.55 | $7.04 | 112,900 | — | — |
| 2010-05-07 | $6.55 | $7.04 | 148,000 | — | — |
| 2010-05-06 | $6.69 | $7.19 | 113,400 | — | — |
| 2010-05-05 | $6.76 | $7.26 | 65,400 | — | — |
| 2010-05-04 | $7.20 | $7.74 | 94,200 | — | — |
| 2010-05-03 | $7.30 | $7.84 | 67,300 | — | — |
| 2010-04-30 | $7.01 | $7.53 | 29,900 | — | — |
| 2010-04-29 | $7.13 | $7.66 | 39,700 | — | — |
| 2010-04-28 | $6.94 | $7.46 | 37,700 | — | — |
| 2010-04-27 | $6.86 | $7.37 | 43,300 | — | — |
| 2010-04-26 | $7.24 | $7.78 | 47,200 | — | — |
| 2010-04-23 | $7.30 | $7.84 | 66,100 | — | — |
| 2010-04-22 | $7.11 | $7.64 | 83,500 | — | — |
| 2010-04-21 | $7.10 | $7.63 | 68,900 | — | — |
| 2010-04-20 | $7.28 | $7.82 | 76,100 | — | — |
| 2010-04-19 | $6.94 | $7.46 | 72,700 | — | — |
| 2010-04-16 | $6.95 | $7.47 | 74,900 | — | — |
| 2010-04-15 | $7.07 | $7.60 | 140,300 | — | — |
| 2010-04-14 | $7.17 | $7.70 | 89,000 | — | — |
| 2010-04-13 | $7.26 | $7.80 | 43,900 | — | — |
| 2010-04-12 | $7.53 | $8.09 | 67,500 | — | — |
| 2010-04-09 | $7.68 | $8.25 | 501,400 | — | — |
| 2010-04-08 | $7.49 | $8.05 | 83,600 | — | — |
| 2010-04-07 | $7.68 | $8.25 | 292,200 | — | — |
| 2010-04-06 | $7.83 | $8.41 | 104,700 | — | — |
| 2010-04-05 | $7.82 | $8.40 | 86,200 | — | — |
| 2010-04-01 | $7.40 | $7.95 | 84,600 | — | — |
| 2010-03-31 | $7.28 | $7.82 | 54,000 | — | — |
| 2010-03-30 | $7.21 | $7.75 | 39,000 | — | — |
| 2010-03-29 | $7.19 | $7.72 | 57,400 | — | — |
| 2010-03-26 | $7.11 | $7.64 | 32,000 | — | — |
| 2010-03-25 | $7.08 | $7.61 | 52,000 | — | — |
| 2010-03-24 | $7.30 | $7.84 | 95,600 | — | — |
| 2010-03-23 | $7.11 | $7.64 | 99,800 | — | — |
| 2010-03-22 | $7.17 | $7.70 | 60,900 | — | — |
| 2010-03-19 | $7.15 | $7.68 | 217,600 | — | — |
| 2010-03-18 | $7.40 | $7.95 | 86,000 | — | — |
| 2010-03-17 | $7.60 | $8.17 | 59,500 | — | — |
| 2010-03-16 | $7.60 | $8.17 | 46,300 | — | — |
| 2010-03-15 | $7.59 | $8.15 | 168,400 | — | — |
| 2010-03-12 | $7.98 | $8.57 | 38,400 | — | — |
| 2010-03-11 | $8.01 | $8.61 | 106,900 | — | — |
| 2010-03-10 | $8.37 | $8.99 | 141,000 | — | — |
| 2010-03-09 | $7.88 | $8.47 | 41,400 | — | — |
| 2010-03-08 | $7.90 | $8.49 | 42,600 | — | — |
| 2010-03-05 | $8.05 | $8.65 | 73,400 | — | — |
| 2010-03-04 | $7.92 | $8.51 | 43,300 | — | — |
| 2010-03-03 | $7.78 | $8.36 | 60,400 | — | — |
| 2010-03-02 | $7.63 | $8.20 | 100,900 | — | — |
| 2010-03-01 | $7.24 | $7.78 | 42,400 | — | — |
| 2010-02-26 | $7.27 | $7.81 | 56,200 | — | — |
| 2010-02-25 | $7.50 | $8.06 | 42,600 | — | — |
| 2010-02-24 | $7.47 | $8.03 | 69,600 | — | — |
| 2010-02-23 | $7.49 | $8.05 | 42,800 | — | — |
| 2010-02-22 | $7.58 | $8.10 | 24,600 | — | — |
| 2010-02-19 | $7.50 | $8.02 | 54,300 | — | — |
| 2010-02-18 | $7.45 | $7.96 | 38,900 | — | — |
| 2010-02-17 | $7.46 | $7.97 | 65,500 | — | — |
| 2010-02-16 | $7.45 | $7.96 | 124,100 | — | — |
| 2010-02-12 | $6.80 | $7.27 | 98,300 | — | — |
| 2010-02-11 | $6.83 | $7.30 | 55,300 | — | — |
| 2010-02-10 | $6.83 | $7.30 | 53,200 | — | — |
| 2010-02-09 | $6.85 | $7.32 | 46,300 | — | — |
| 2010-02-08 | $6.79 | $7.26 | 36,500 | — | — |
| 2010-02-05 | $6.84 | $7.31 | 130,500 | — | — |
| 2010-02-04 | $6.90 | $7.38 | 138,300 | — | — |
| 2010-02-03 | $7.14 | $7.63 | 67,600 | — | — |
| 2010-02-02 | $7.20 | $7.70 | 66,400 | — | — |
| 2010-02-01 | $7.12 | $7.61 | 53,800 | — | — |
| 2010-01-29 | $6.98 | $7.46 | 123,500 | — | — |
| 2010-01-28 | $7.10 | $7.59 | 70,800 | — | — |
| 2010-01-27 | $7.30 | $7.80 | 263,600 | — | — |
| 2010-01-26 | $7.04 | $7.53 | 65,000 | — | — |
| 2010-01-25 | $7.12 | $7.61 | 89,000 | — | — |
| 2010-01-22 | $7.06 | $7.55 | 147,500 | — | — |
| 2010-01-21 | $7.17 | $7.66 | 69,400 | — | — |
| 2010-01-20 | $7.36 | $7.87 | 216,800 | — | — |
| 2010-01-19 | $7.56 | $8.08 | 96,600 | — | — |
| 2010-01-15 | $7.53 | $8.05 | 199,800 | — | — |
| 2010-01-14 | $7.54 | $8.06 | 113,700 | — | — |
| 2010-01-13 | $7.55 | $8.07 | 212,000 | — | — |
| 2010-01-12 | $7.61 | $8.14 | 126,500 | — | — |
| 2010-01-11 | $7.82 | $8.36 | 170,300 | — | — |
| 2010-01-08 | $7.66 | $8.19 | 204,600 | — | — |
| 2010-01-07 | $7.72 | $8.25 | 118,700 | — | — |
| 2010-01-06 | $7.67 | $8.20 | 153,000 | — | — |
| 2010-01-05 | $7.60 | $8.12 | 154,200 | — | — |
| 2010-01-04 | $7.31 | $7.81 | 445,000 | — | — |