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
- 2007-04-26 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 | $13.63 | $13.63 | 2,300 | — | — |
| 2010-12-30 | $13.59 | $13.59 | 5,800 | — | — |
| 2010-12-29 | $13.78 | $13.78 | 14,400 | — | — |
| 2010-12-28 | $13.70 | $13.70 | 29,500 | — | — |
| 2010-12-27 | $13.90 | $13.90 | 47,300 | — | — |
| 2010-12-23 | $13.75 | $13.75 | 31,000 | — | — |
| 2010-12-22 | $13.72 | $13.72 | 30,900 | — | — |
| 2010-12-21 | $13.01 | $13.01 | 48,500 | — | — |
| 2010-12-20 | $12.98 | $12.98 | 48,300 | — | — |
| 2010-12-17 | $13.49 | $13.49 | 54,200 | — | — |
| 2010-12-16 | $12.80 | $12.80 | 45,000 | — | — |
| 2010-12-15 | $12.25 | $12.25 | 141,300 | — | — |
| 2010-12-14 | $12.56 | $12.56 | 36,500 | — | — |
| 2010-12-13 | $12.85 | $12.85 | 51,500 | — | — |
| 2010-12-10 | $13.37 | $13.37 | 19,600 | — | — |
| 2010-12-09 | $13.20 | $13.20 | 33,000 | — | — |
| 2010-12-08 | $13.75 | $13.75 | 30,700 | — | — |
| 2010-12-07 | $13.50 | $13.50 | 93,900 | — | — |
| 2010-12-06 | $14.32 | $14.32 | 146,900 | — | — |
| 2010-12-03 | $14.20 | $14.20 | 105,900 | — | — |
| 2010-12-02 | $13.90 | $13.90 | 239,000 | — | — |
| 2010-12-01 | $13.16 | $13.16 | 90,800 | — | — |
| 2010-11-30 | $12.75 | $12.75 | 91,100 | — | — |
| 2010-11-29 | $12.84 | $12.84 | 117,700 | — | — |
| 2010-11-26 | $12.45 | $12.45 | 46,200 | — | — |
| 2010-11-24 | $11.75 | $11.75 | 195,400 | — | — |
| 2010-11-23 | $10.74 | $10.74 | 100,800 | — | — |
| 2010-11-22 | $10.20 | $10.20 | 9,800 | — | — |
| 2010-11-19 | $10.11 | $10.11 | 11,800 | — | — |
| 2010-11-18 | $10.21 | $10.21 | 36,500 | — | — |
| 2010-11-17 | $9.85 | $9.85 | 15,600 | — | — |
| 2010-11-16 | $9.88 | $9.88 | 72,300 | — | — |
| 2010-11-15 | $10.25 | $10.25 | 31,200 | — | — |
| 2010-11-12 | $9.91 | $9.91 | 15,400 | — | — |
| 2010-11-11 | $10.12 | $10.12 | 24,300 | — | — |
| 2010-11-10 | $10.41 | $10.41 | 71,500 | — | — |
| 2010-11-09 | $10.62 | $10.62 | 49,500 | — | — |
| 2010-11-08 | $10.70 | $10.70 | 51,300 | — | — |
| 2010-11-05 | $10.90 | $10.90 | 43,400 | — | — |
| 2010-11-04 | $11.15 | $11.15 | 135,600 | — | — |
| 2010-11-03 | $10.89 | $10.89 | 86,700 | — | — |
| 2010-11-02 | $10.66 | $10.66 | 231,000 | — | — |
| 2010-11-01 | $10.99 | $10.99 | 271,500 | — | — |
| 2010-10-29 | $10.22 | $10.22 | 116,000 | — | — |
| 2010-10-28 | $10.25 | $10.25 | 218,800 | — | — |
| 2010-10-27 | $11.26 | $11.26 | 626,700 | — | — |
| 2010-10-26 | $9.64 | $9.64 | 133,700 | — | — |
| 2010-10-25 | $9.12 | $9.12 | 19,600 | — | — |
| 2010-10-22 | $9.08 | $9.08 | 7,800 | — | — |
| 2010-10-21 | $9.10 | $9.10 | 59,800 | — | — |
| 2010-10-20 | $9.49 | $9.49 | 150,200 | — | — |
| 2010-10-19 | $9.50 | $9.50 | 30,000 | — | — |
| 2010-10-18 | $9.40 | $9.40 | 73,200 | — | — |
| 2010-10-15 | $9.10 | $9.10 | 44,500 | — | — |
| 2010-10-14 | $8.86 | $8.86 | 23,500 | — | — |
| 2010-10-13 | $9.07 | $9.07 | 35,100 | — | — |
| 2010-10-12 | $8.86 | $8.86 | 48,700 | — | — |
| 2010-10-11 | $8.65 | $8.65 | 9,200 | — | — |
| 2010-10-08 | $8.59 | $8.59 | 13,500 | — | — |
| 2010-10-07 | $8.37 | $8.37 | 28,400 | — | — |
| 2010-10-06 | $8.50 | $8.50 | 35,300 | — | — |
| 2010-10-05 | $8.34 | $8.34 | 63,200 | — | — |
| 2010-10-04 | $7.90 | $7.90 | 35,600 | — | — |
| 2010-10-01 | $7.87 | $7.87 | 40,500 | — | — |
| 2010-09-30 | $7.84 | $7.84 | 23,600 | — | — |
| 2010-09-29 | $7.86 | $7.86 | 70,100 | — | — |
| 2010-09-28 | $7.94 | $7.94 | 94,400 | — | — |
| 2010-09-27 | $7.76 | $7.76 | 35,400 | — | — |
| 2010-09-24 | $7.04 | $7.04 | 16,800 | — | — |
| 2010-09-23 | $7.00 | $7.00 | 28,300 | — | — |
| 2010-09-22 | $7.16 | $7.16 | 7,300 | — | — |
| 2010-09-21 | $6.99 | $6.99 | 47,800 | — | — |
| 2010-09-20 | $7.11 | $7.11 | 27,300 | — | — |
| 2010-09-17 | $6.90 | $6.90 | 26,700 | — | — |
| 2010-09-16 | $6.70 | $6.70 | 18,700 | — | — |
| 2010-09-15 | $6.89 | $6.89 | 3,900 | — | — |
| 2010-09-14 | $6.90 | $6.90 | 17,900 | — | — |
| 2010-09-13 | $6.92 | $6.92 | 28,000 | — | — |
| 2010-09-10 | $6.90 | $6.90 | 5,000 | — | — |
| 2010-09-09 | $6.92 | $6.92 | 37,400 | — | — |
| 2010-09-08 | $6.72 | $6.72 | 16,200 | — | — |
| 2010-09-07 | $6.75 | $6.75 | 10,400 | — | — |
| 2010-09-03 | $6.72 | $6.72 | 6,000 | — | — |
| 2010-09-02 | $6.52 | $6.52 | 14,500 | — | — |
| 2010-09-01 | $6.40 | $6.40 | 74,900 | — | — |
| 2010-08-31 | $6.45 | $6.45 | 7,700 | — | — |
| 2010-08-30 | $6.42 | $6.42 | 4,900 | — | — |
| 2010-08-27 | $6.51 | $6.51 | 5,200 | — | — |
| 2010-08-26 | $6.47 | $6.47 | 9,600 | — | — |
| 2010-08-25 | $6.45 | $6.45 | 1,900 | — | — |
| 2010-08-24 | $6.37 | $6.37 | 15,800 | — | — |
| 2010-08-23 | $6.52 | $6.52 | 32,900 | — | — |
| 2010-08-20 | $6.78 | $6.78 | 36,800 | — | — |
| 2010-08-19 | $6.41 | $6.41 | 12,600 | — | — |
| 2010-08-18 | $6.59 | $6.59 | 7,600 | — | — |
| 2010-08-17 | $6.65 | $6.65 | 58,000 | — | — |
| 2010-08-16 | $6.66 | $6.66 | 8,900 | — | — |
| 2010-08-13 | $6.56 | $6.56 | 3,000 | — | — |
| 2010-08-12 | $6.53 | $6.53 | 7,000 | — | — |
| 2010-08-11 | $6.46 | $6.46 | 23,700 | — | — |
| 2010-08-10 | $6.70 | $6.70 | 9,100 | — | — |
| 2010-08-09 | $6.71 | $6.71 | 7,000 | — | — |
| 2010-08-06 | $6.75 | $6.75 | 27,500 | — | — |
| 2010-08-05 | $6.59 | $6.59 | 18,500 | — | — |
| 2010-08-04 | $6.70 | $6.70 | 8,700 | — | — |
| 2010-08-03 | $6.75 | $6.75 | 50,300 | — | — |
| 2010-08-02 | $6.88 | $6.88 | 28,800 | — | — |
| 2010-07-30 | $7.05 | $7.05 | 24,700 | — | — |
| 2010-07-29 | $7.08 | $7.08 | 25,100 | — | — |
| 2010-07-28 | $6.57 | $6.57 | 28,400 | — | — |
| 2010-07-27 | $6.61 | $6.61 | 14,000 | — | — |
| 2010-07-26 | $6.64 | $6.64 | 10,100 | — | — |
| 2010-07-23 | $6.66 | $6.66 | 13,400 | — | — |
| 2010-07-22 | $6.61 | $6.61 | 6,500 | — | — |
| 2010-07-21 | $6.55 | $6.55 | 19,200 | — | — |
| 2010-07-20 | $6.55 | $6.55 | 44,100 | — | — |
| 2010-07-19 | $6.58 | $6.58 | 27,600 | — | — |
| 2010-07-16 | $6.52 | $6.52 | 29,000 | — | — |
| 2010-07-15 | $6.58 | $6.58 | 40,500 | — | — |
| 2010-07-14 | $6.63 | $6.63 | 35,500 | — | — |
| 2010-07-13 | $6.69 | $6.69 | 43,800 | — | — |
| 2010-07-12 | $6.75 | $6.75 | 10,700 | — | — |
| 2010-07-09 | $6.70 | $6.70 | 5,900 | — | — |
| 2010-07-08 | $6.65 | $6.65 | 1,600 | — | — |
| 2010-07-07 | $6.70 | $6.70 | 5,200 | — | — |
| 2010-07-06 | $6.55 | $6.55 | 8,100 | — | — |
| 2010-07-02 | $6.52 | $6.52 | 2,800 | — | — |
| 2010-07-01 | $6.50 | $6.50 | 8,900 | — | — |
| 2010-06-30 | $6.36 | $6.36 | 15,100 | — | — |
| 2010-06-29 | $6.50 | $6.50 | 16,700 | — | — |
| 2010-06-28 | $6.66 | $6.66 | 7,900 | — | — |
| 2010-06-25 | $6.78 | $6.78 | 16,400 | — | — |
| 2010-06-24 | $6.82 | $6.82 | 13,300 | — | — |
| 2010-06-23 | $6.91 | $6.91 | 225,800 | — | — |
| 2010-06-22 | $6.91 | $6.91 | 13,100 | — | — |
| 2010-06-21 | $7.12 | $7.12 | 8,300 | — | — |
| 2010-06-18 | $7.45 | $7.45 | 22,400 | — | — |
| 2010-06-17 | $7.18 | $7.18 | 14,900 | — | — |
| 2010-06-16 | $7.15 | $7.15 | 11,200 | — | — |
| 2010-06-15 | $7.20 | $7.20 | 13,900 | — | — |
| 2010-06-14 | $7.27 | $7.27 | 9,700 | — | — |
| 2010-06-11 | $7.21 | $7.21 | 7,200 | — | — |
| 2010-06-10 | $7.15 | $7.15 | 12,000 | — | — |
| 2010-06-09 | $7.00 | $7.00 | 34,200 | — | — |
| 2010-06-08 | $7.20 | $7.20 | 10,700 | — | — |
| 2010-06-07 | $7.25 | $7.25 | 14,800 | — | — |
| 2010-06-04 | $7.15 | $7.15 | 15,700 | — | — |
| 2010-06-03 | $7.27 | $7.27 | 17,000 | — | — |
| 2010-06-02 | $7.25 | $7.25 | 18,700 | — | — |
| 2010-06-01 | $7.12 | $7.12 | 7,100 | — | — |
| 2010-05-28 | $7.24 | $7.24 | 2,100 | — | — |
| 2010-05-27 | $7.46 | $7.46 | 16,000 | — | — |
| 2010-05-26 | $7.16 | $7.16 | 16,600 | — | — |
| 2010-05-25 | $7.14 | $7.14 | 17,800 | — | — |
| 2010-05-24 | $7.05 | $7.05 | 6,200 | — | — |
| 2010-05-21 | $7.03 | $7.03 | 7,200 | — | — |
| 2010-05-20 | $7.02 | $7.02 | 32,000 | — | — |
| 2010-05-19 | $7.29 | $7.29 | 26,400 | — | — |
| 2010-05-18 | $7.18 | $7.18 | 12,400 | — | — |
| 2010-05-17 | $7.31 | $7.31 | 14,300 | — | — |
| 2010-05-14 | $7.35 | $7.35 | 20,100 | — | — |
| 2010-05-13 | $7.46 | $7.46 | 13,300 | — | — |
| 2010-05-12 | $7.54 | $7.54 | 12,700 | — | — |
| 2010-05-11 | $7.69 | $7.69 | 8,700 | — | — |
| 2010-05-10 | $7.75 | $7.75 | 22,400 | — | — |
| 2010-05-07 | $7.22 | $7.22 | 5,000 | — | — |
| 2010-05-06 | $7.37 | $7.37 | 29,100 | — | — |
| 2010-05-05 | $7.71 | $7.71 | 72,900 | — | — |
| 2010-05-04 | $7.75 | $7.75 | 58,400 | — | — |
| 2010-05-03 | $7.98 | $7.98 | 128,800 | — | — |
| 2010-04-30 | $7.72 | $7.72 | 54,100 | — | — |
| 2010-04-29 | $7.50 | $7.50 | 26,500 | — | — |
| 2010-04-28 | $7.49 | $7.49 | 11,000 | — | — |
| 2010-04-27 | $7.52 | $7.52 | 71,100 | — | — |
| 2010-04-26 | $7.52 | $7.52 | 18,800 | — | — |
| 2010-04-23 | $7.50 | $7.50 | 31,500 | — | — |
| 2010-04-22 | $7.59 | $7.59 | 15,700 | — | — |
| 2010-04-21 | $7.63 | $7.63 | 9,900 | — | — |
| 2010-04-20 | $7.68 | $7.68 | 6,100 | — | — |
| 2010-04-19 | $7.65 | $7.65 | 63,900 | — | — |
| 2010-04-16 | $7.63 | $7.63 | 33,900 | — | — |
| 2010-04-15 | $7.71 | $7.71 | 60,500 | — | — |
| 2010-04-14 | $7.62 | $7.62 | 16,900 | — | — |
| 2010-04-13 | $7.80 | $7.80 | 16,200 | — | — |
| 2010-04-12 | $7.85 | $7.85 | 8,500 | — | — |
| 2010-04-09 | $7.90 | $7.90 | 14,500 | — | — |
| 2010-04-08 | $7.73 | $7.73 | 14,800 | — | — |
| 2010-04-07 | $7.67 | $7.67 | 14,600 | — | — |
| 2010-04-06 | $7.61 | $7.61 | 37,700 | — | — |
| 2010-04-05 | $7.20 | $7.20 | 13,000 | — | — |
| 2010-04-01 | $7.05 | $7.05 | 12,000 | — | — |
| 2010-03-31 | $7.03 | $7.03 | 20,900 | — | — |
| 2010-03-30 | $7.36 | $7.36 | 45,500 | — | — |
| 2010-03-29 | $7.41 | $7.41 | 38,700 | — | — |
| 2010-03-26 | $7.50 | $7.50 | 24,100 | — | — |
| 2010-03-25 | $7.47 | $7.47 | 20,000 | — | — |
| 2010-03-24 | $7.58 | $7.58 | 16,900 | — | — |
| 2010-03-23 | $7.62 | $7.62 | 17,800 | — | — |
| 2010-03-22 | $7.53 | $7.53 | 35,300 | — | — |
| 2010-03-19 | $7.38 | $7.38 | 29,500 | — | — |
| 2010-03-18 | $7.35 | $7.35 | 31,400 | — | — |
| 2010-03-17 | $7.56 | $7.56 | 23,200 | — | — |
| 2010-03-16 | $7.40 | $7.40 | 37,500 | — | — |
| 2010-03-15 | $7.25 | $7.25 | 21,200 | — | — |
| 2010-03-12 | $6.85 | $6.85 | 28,800 | — | — |
| 2010-03-11 | $6.83 | $6.83 | 13,300 | — | — |
| 2010-03-10 | $6.89 | $6.89 | 11,800 | — | — |
| 2010-03-09 | $6.92 | $6.92 | 30,800 | — | — |
| 2010-03-08 | $6.88 | $6.88 | 23,500 | — | — |
| 2010-03-05 | $7.03 | $7.03 | 24,600 | — | — |
| 2010-03-04 | $6.84 | $6.84 | 27,000 | — | — |
| 2010-03-03 | $6.82 | $6.82 | 23,500 | — | — |
| 2010-03-02 | $6.90 | $6.90 | 22,800 | — | — |
| 2010-03-01 | $6.78 | $6.78 | 31,000 | — | — |
| 2010-02-26 | $6.75 | $6.75 | 15,200 | — | — |
| 2010-02-25 | $6.76 | $6.76 | 10,100 | — | — |
| 2010-02-24 | $6.99 | $6.99 | 15,000 | — | — |
| 2010-02-23 | $7.16 | $7.16 | 17,100 | — | — |
| 2010-02-22 | $7.30 | $7.30 | 31,700 | — | — |
| 2010-02-19 | $7.47 | $7.47 | 48,600 | — | — |
| 2010-02-18 | $7.17 | $7.17 | 22,700 | — | — |
| 2010-02-17 | $7.19 | $7.19 | 2,700 | — | — |
| 2010-02-16 | $7.25 | $7.25 | 11,900 | — | — |
| 2010-02-12 | $7.18 | $7.18 | 6,200 | — | — |
| 2010-02-11 | $7.24 | $7.24 | 11,100 | — | — |
| 2010-02-10 | $6.97 | $6.97 | 12,100 | — | — |
| 2010-02-09 | $6.88 | $6.88 | 7,200 | — | — |
| 2010-02-08 | $6.91 | $6.91 | 12,500 | — | — |
| 2010-02-05 | $7.02 | $7.02 | 66,900 | — | — |
| 2010-02-04 | $7.13 | $7.13 | 15,200 | — | — |
| 2010-02-03 | $7.57 | $7.57 | 21,700 | — | — |
| 2010-02-02 | $7.15 | $7.15 | 49,400 | — | — |
| 2010-02-01 | $7.65 | $7.65 | 11,000 | — | — |
| 2010-01-29 | $7.53 | $7.53 | 14,000 | — | — |
| 2010-01-28 | $7.48 | $7.48 | 37,300 | — | — |
| 2010-01-27 | $7.50 | $7.50 | 17,000 | — | — |
| 2010-01-26 | $7.56 | $7.56 | 11,500 | — | — |
| 2010-01-25 | $7.53 | $7.53 | 33,500 | — | — |
| 2010-01-22 | $7.48 | $7.48 | 38,000 | — | — |
| 2010-01-21 | $7.69 | $7.69 | 33,900 | — | — |
| 2010-01-20 | $7.71 | $7.71 | 31,700 | — | — |
| 2010-01-19 | $8.00 | $8.00 | 64,600 | — | — |
| 2010-01-15 | $7.80 | $7.80 | 33,400 | — | — |
| 2010-01-14 | $8.11 | $8.11 | 16,400 | — | — |
| 2010-01-13 | $7.82 | $7.82 | 29,100 | — | — |
| 2010-01-12 | $7.63 | $7.63 | 44,000 | — | — |
| 2010-01-11 | $7.60 | $7.60 | 31,100 | — | — |
| 2010-01-08 | $8.22 | $8.22 | 24,000 | — | — |
| 2010-01-07 | $8.48 | $8.48 | 24,700 | — | — |
| 2010-01-06 | $8.39 | $8.39 | 59,100 | — | — |
| 2010-01-05 | $8.17 | $8.17 | 8,500 | — | — |
| 2010-01-04 | $8.20 | $8.20 | 39,900 | — | — |