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
- 2007-03-29 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 | $8.10 | $8.10 | 61,000 | — | — |
| 2010-12-30 | $8.19 | $8.19 | 76,400 | — | — |
| 2010-12-29 | $8.20 | $8.20 | 49,900 | — | — |
| 2010-12-28 | $8.20 | $8.20 | 108,400 | — | — |
| 2010-12-27 | $8.18 | $8.18 | 162,900 | — | — |
| 2010-12-23 | $8.10 | $8.10 | 171,800 | — | — |
| 2010-12-22 | $7.98 | $7.98 | 107,100 | — | — |
| 2010-12-21 | $7.94 | $7.94 | 129,700 | — | — |
| 2010-12-20 | $7.89 | $7.89 | 266,600 | — | — |
| 2010-12-17 | $7.88 | $7.88 | 127,600 | — | — |
| 2010-12-16 | $7.90 | $7.90 | 68,500 | — | — |
| 2010-12-15 | $7.76 | $7.76 | 126,800 | — | — |
| 2010-12-14 | $7.71 | $7.71 | 343,200 | — | — |
| 2010-12-13 | $7.85 | $7.85 | 271,900 | — | — |
| 2010-12-10 | $7.93 | $7.93 | 109,300 | — | — |
| 2010-12-09 | $7.99 | $7.99 | 248,600 | — | — |
| 2010-12-08 | $7.83 | $7.83 | 105,700 | — | — |
| 2010-12-07 | $7.82 | $7.82 | 225,900 | — | — |
| 2010-12-06 | $7.76 | $7.76 | 193,700 | — | — |
| 2010-12-03 | $7.58 | $7.58 | 153,700 | — | — |
| 2010-12-02 | $7.51 | $7.51 | 150,500 | — | — |
| 2010-12-01 | $7.50 | $7.50 | 279,400 | — | — |
| 2010-11-30 | $7.40 | $7.40 | 339,700 | — | — |
| 2010-11-29 | $7.47 | $7.47 | 238,500 | — | — |
| 2010-11-26 | $7.49 | $7.49 | 74,600 | — | — |
| 2010-11-24 | $7.50 | $7.50 | 247,700 | — | — |
| 2010-11-23 | $7.33 | $7.33 | 151,600 | — | — |
| 2010-11-22 | $7.40 | $7.40 | 237,500 | — | — |
| 2010-11-19 | $7.27 | $7.27 | 706,800 | — | — |
| 2010-11-18 | $7.24 | $7.24 | 403,000 | — | — |
| 2010-11-17 | $7.01 | $7.01 | 113,000 | — | — |
| 2010-11-16 | $7.01 | $7.01 | 133,100 | — | — |
| 2010-11-15 | $7.06 | $7.06 | 96,700 | — | — |
| 2010-11-12 | $6.93 | $6.93 | 165,300 | — | — |
| 2010-11-11 | $6.99 | $6.99 | 148,000 | — | — |
| 2010-11-10 | $7.07 | $7.07 | 205,100 | — | — |
| 2010-11-09 | $7.04 | $7.04 | 268,300 | — | — |
| 2010-11-08 | $7.23 | $7.23 | 334,600 | — | — |
| 2010-11-05 | $7.17 | $7.17 | 364,200 | — | — |
| 2010-11-04 | $7.12 | $7.12 | 415,900 | — | — |
| 2010-11-03 | $6.90 | $6.90 | 247,200 | — | — |
| 2010-11-02 | $6.67 | $6.67 | 210,200 | — | — |
| 2010-11-01 | $6.82 | $6.82 | 653,200 | — | — |
| 2010-10-29 | $6.95 | $6.95 | 627,000 | — | — |
| 2010-10-28 | $6.12 | $6.12 | 136,200 | — | — |
| 2010-10-27 | $6.20 | $6.20 | 83,300 | — | — |
| 2010-10-26 | $6.22 | $6.22 | 58,700 | — | — |
| 2010-10-25 | $6.30 | $6.30 | 50,900 | — | — |
| 2010-10-22 | $6.39 | $6.39 | 59,900 | — | — |
| 2010-10-21 | $6.19 | $6.19 | 139,200 | — | — |
| 2010-10-20 | $6.44 | $6.44 | 58,100 | — | — |
| 2010-10-19 | $6.31 | $6.31 | 101,900 | — | — |
| 2010-10-18 | $6.50 | $6.50 | 148,300 | — | — |
| 2010-10-15 | $6.54 | $6.54 | 173,500 | — | — |
| 2010-10-14 | $6.39 | $6.39 | 96,700 | — | — |
| 2010-10-13 | $6.31 | $6.31 | 195,400 | — | — |
| 2010-10-12 | $6.00 | $6.00 | 167,700 | — | — |
| 2010-10-11 | $5.81 | $5.81 | 83,300 | — | — |
| 2010-10-08 | $5.78 | $5.78 | 95,200 | — | — |
| 2010-10-07 | $5.66 | $5.66 | 62,800 | — | — |
| 2010-10-06 | $5.70 | $5.70 | 202,700 | — | — |
| 2010-10-05 | $5.93 | $5.93 | 150,800 | — | — |
| 2010-10-04 | $5.75 | $5.75 | 95,700 | — | — |
| 2010-10-01 | $5.81 | $5.81 | 187,600 | — | — |
| 2010-09-30 | $5.74 | $5.74 | 95,200 | — | — |
| 2010-09-29 | $5.84 | $5.84 | 90,200 | — | — |
| 2010-09-28 | $5.81 | $5.81 | 95,400 | — | — |
| 2010-09-27 | $5.74 | $5.74 | 148,200 | — | — |
| 2010-09-24 | $5.90 | $5.90 | 131,900 | — | — |
| 2010-09-23 | $5.73 | $5.73 | 121,400 | — | — |
| 2010-09-22 | $5.80 | $5.80 | 129,000 | — | — |
| 2010-09-21 | $5.93 | $5.93 | 175,500 | — | — |
| 2010-09-20 | $5.81 | $5.81 | 92,700 | — | — |
| 2010-09-17 | $5.78 | $5.78 | 150,800 | — | — |
| 2010-09-16 | $5.87 | $5.87 | 89,700 | — | — |
| 2010-09-15 | $6.06 | $6.06 | 70,100 | — | — |
| 2010-09-14 | $6.01 | $6.01 | 222,700 | — | — |
| 2010-09-13 | $5.80 | $5.80 | 96,100 | — | — |
| 2010-09-10 | $5.59 | $5.59 | 48,100 | — | — |
| 2010-09-09 | $5.62 | $5.62 | 129,200 | — | — |
| 2010-09-08 | $5.75 | $5.75 | 43,900 | — | — |
| 2010-09-07 | $5.84 | $5.84 | 72,100 | — | — |
| 2010-09-03 | $6.14 | $6.14 | 59,800 | — | — |
| 2010-09-02 | $6.04 | $6.04 | 55,400 | — | — |
| 2010-09-01 | $6.07 | $6.07 | 95,700 | — | — |
| 2010-08-31 | $5.80 | $5.80 | 98,600 | — | — |
| 2010-08-30 | $5.71 | $5.71 | 117,800 | — | — |
| 2010-08-27 | $5.89 | $5.89 | 113,600 | — | — |
| 2010-08-26 | $5.81 | $5.81 | 89,900 | — | — |
| 2010-08-25 | $6.15 | $6.15 | 60,300 | — | — |
| 2010-08-24 | $6.07 | $6.07 | 142,300 | — | — |
| 2010-08-23 | $6.05 | $6.05 | 91,800 | — | — |
| 2010-08-20 | $6.22 | $6.22 | 94,100 | — | — |
| 2010-08-19 | $6.14 | $6.14 | 120,300 | — | — |
| 2010-08-18 | $6.13 | $6.13 | 80,200 | — | — |
| 2010-08-17 | $6.17 | $6.17 | 177,500 | — | — |
| 2010-08-16 | $6.19 | $6.19 | 74,700 | — | — |
| 2010-08-13 | $6.03 | $6.03 | 86,900 | — | — |
| 2010-08-12 | $6.00 | $6.00 | 146,500 | — | — |
| 2010-08-11 | $6.17 | $6.17 | 292,000 | — | — |
| 2010-08-10 | $6.50 | $6.50 | 115,500 | — | — |
| 2010-08-09 | $6.82 | $6.82 | 102,600 | — | — |
| 2010-08-06 | $6.66 | $6.66 | 195,400 | — | — |
| 2010-08-05 | $6.82 | $6.82 | 111,300 | — | — |
| 2010-08-04 | $6.76 | $6.76 | 124,500 | — | — |
| 2010-08-03 | $6.94 | $6.94 | 248,100 | — | — |
| 2010-08-02 | $7.00 | $7.00 | 684,400 | — | — |
| 2010-07-30 | $6.80 | $6.80 | 369,600 | — | — |
| 2010-07-29 | $6.28 | $6.28 | 173,300 | — | — |
| 2010-07-28 | $6.49 | $6.49 | 158,700 | — | — |
| 2010-07-27 | $6.47 | $6.47 | 60,000 | — | — |
| 2010-07-26 | $6.38 | $6.38 | 142,800 | — | — |
| 2010-07-23 | $6.49 | $6.49 | 231,800 | — | — |
| 2010-07-22 | $6.49 | $6.49 | 81,400 | — | — |
| 2010-07-21 | $6.15 | $6.15 | 79,100 | — | — |
| 2010-07-20 | $6.19 | $6.19 | 50,500 | — | — |
| 2010-07-19 | $6.17 | $6.17 | 148,800 | — | — |
| 2010-07-16 | $5.84 | $5.84 | 143,800 | — | — |
| 2010-07-15 | $6.00 | $6.00 | 79,500 | — | — |
| 2010-07-14 | $6.15 | $6.15 | 102,000 | — | — |
| 2010-07-13 | $6.38 | $6.38 | 111,500 | — | — |
| 2010-07-12 | $6.05 | $6.05 | 96,800 | — | — |
| 2010-07-09 | $5.97 | $5.97 | 182,700 | — | — |
| 2010-07-08 | $5.88 | $5.88 | 65,600 | — | — |
| 2010-07-07 | $5.93 | $5.93 | 73,900 | — | — |
| 2010-07-06 | $5.51 | $5.51 | 101,000 | — | — |
| 2010-07-02 | $5.80 | $5.80 | 84,300 | — | — |
| 2010-07-01 | $5.64 | $5.64 | 175,300 | — | — |
| 2010-06-30 | $5.72 | $5.72 | 99,600 | — | — |
| 2010-06-29 | $5.85 | $5.85 | 222,300 | — | — |
| 2010-06-28 | $6.54 | $6.54 | 131,700 | — | — |
| 2010-06-25 | $6.44 | $6.44 | 813,100 | — | — |
| 2010-06-24 | $6.10 | $6.10 | 80,100 | — | — |
| 2010-06-23 | $6.16 | $6.16 | 122,300 | — | — |
| 2010-06-22 | $6.31 | $6.31 | 156,400 | — | — |
| 2010-06-21 | $6.47 | $6.47 | 625,100 | — | — |
| 2010-06-18 | $6.58 | $6.58 | 472,100 | — | — |
| 2010-06-17 | $6.44 | $6.44 | 98,300 | — | — |
| 2010-06-16 | $6.31 | $6.31 | 121,400 | — | — |
| 2010-06-15 | $6.33 | $6.33 | 137,500 | — | — |
| 2010-06-14 | $5.96 | $5.96 | 96,600 | — | — |
| 2010-06-11 | $5.80 | $5.80 | 90,900 | — | — |
| 2010-06-10 | $5.84 | $5.84 | 87,400 | — | — |
| 2010-06-09 | $5.69 | $5.69 | 151,200 | — | — |
| 2010-06-08 | $5.60 | $5.60 | 113,500 | — | — |
| 2010-06-07 | $5.80 | $5.80 | 120,900 | — | — |
| 2010-06-04 | $6.23 | $6.23 | 161,400 | — | — |
| 2010-06-03 | $6.38 | $6.38 | 56,500 | — | — |
| 2010-06-02 | $6.43 | $6.43 | 130,800 | — | — |
| 2010-06-01 | $6.01 | $6.01 | 135,900 | — | — |
| 2010-05-28 | $5.92 | $5.92 | 150,300 | — | — |
| 2010-05-27 | $6.04 | $6.04 | 91,600 | — | — |
| 2010-05-26 | $5.77 | $5.77 | 61,300 | — | — |
| 2010-05-25 | $5.64 | $5.64 | 151,100 | — | — |
| 2010-05-24 | $5.67 | $5.67 | 74,000 | — | — |
| 2010-05-21 | $5.83 | $5.83 | 172,400 | — | — |
| 2010-05-20 | $5.80 | $5.80 | 92,500 | — | — |
| 2010-05-19 | $6.19 | $6.19 | 216,300 | — | — |
| 2010-05-18 | $6.03 | $6.03 | 95,900 | — | — |
| 2010-05-17 | $6.28 | $6.28 | 115,300 | — | — |
| 2010-05-14 | $6.23 | $6.23 | 204,000 | — | — |
| 2010-05-13 | $6.49 | $6.49 | 199,800 | — | — |
| 2010-05-12 | $6.60 | $6.60 | 215,400 | — | — |
| 2010-05-11 | $6.29 | $6.29 | 277,000 | — | — |
| 2010-05-10 | $6.00 | $6.00 | 162,200 | — | — |
| 2010-05-07 | $5.47 | $5.47 | 279,700 | — | — |
| 2010-05-06 | $5.98 | $5.98 | 312,700 | — | — |
| 2010-05-05 | $6.08 | $6.08 | 208,300 | — | — |
| 2010-05-04 | $6.26 | $6.26 | 161,000 | — | — |
| 2010-05-03 | $6.70 | $6.70 | 151,300 | — | — |
| 2010-04-30 | $6.47 | $6.47 | 266,000 | — | — |
| 2010-04-29 | $6.73 | $6.73 | 822,900 | — | — |
| 2010-04-28 | $6.01 | $6.01 | 173,000 | — | — |
| 2010-04-27 | $6.04 | $6.04 | 227,500 | — | — |
| 2010-04-26 | $5.99 | $5.99 | 167,200 | — | — |
| 2010-04-23 | $6.04 | $6.04 | 95,400 | — | — |
| 2010-04-22 | $6.10 | $6.10 | 377,900 | — | — |
| 2010-04-21 | $5.83 | $5.83 | 108,500 | — | — |
| 2010-04-20 | $6.00 | $6.00 | 176,200 | — | — |
| 2010-04-19 | $5.72 | $5.72 | 166,500 | — | — |
| 2010-04-16 | $5.73 | $5.73 | 160,900 | — | — |
| 2010-04-15 | $5.80 | $5.80 | 94,500 | — | — |
| 2010-04-14 | $5.75 | $5.75 | 510,200 | — | — |
| 2010-04-13 | $5.37 | $5.37 | 151,200 | — | — |
| 2010-04-12 | $5.25 | $5.25 | 593,400 | — | — |
| 2010-04-09 | $4.91 | $4.91 | 97,100 | — | — |
| 2010-04-08 | $4.90 | $4.90 | 181,400 | — | — |
| 2010-04-07 | $4.82 | $4.82 | 68,500 | — | — |
| 2010-04-06 | $4.67 | $4.67 | 56,900 | — | — |
| 2010-04-05 | $4.66 | $4.66 | 305,100 | — | — |
| 2010-04-01 | $4.80 | $4.80 | 457,100 | — | — |
| 2010-03-31 | $4.66 | $4.66 | 24,700 | — | — |
| 2010-03-30 | $4.75 | $4.75 | 17,800 | — | — |
| 2010-03-29 | $4.70 | $4.70 | 8,200 | — | — |
| 2010-03-26 | $4.67 | $4.67 | 40,800 | — | — |
| 2010-03-25 | $4.76 | $4.76 | 66,400 | — | — |
| 2010-03-24 | $4.90 | $4.90 | 93,300 | — | — |
| 2010-03-23 | $4.77 | $4.77 | 61,500 | — | — |
| 2010-03-22 | $4.47 | $4.47 | 84,100 | — | — |
| 2010-03-19 | $4.60 | $4.60 | 84,900 | — | — |
| 2010-03-18 | $4.75 | $4.75 | 22,400 | — | — |
| 2010-03-17 | $4.72 | $4.72 | 34,600 | — | — |
| 2010-03-16 | $4.72 | $4.72 | 38,400 | — | — |
| 2010-03-15 | $4.65 | $4.65 | 83,800 | — | — |
| 2010-03-12 | $4.83 | $4.83 | 44,500 | — | — |
| 2010-03-11 | $4.93 | $4.93 | 47,400 | — | — |
| 2010-03-10 | $4.95 | $4.95 | 57,500 | — | — |
| 2010-03-09 | $4.92 | $4.92 | 118,000 | — | — |
| 2010-03-08 | $4.76 | $4.76 | 110,500 | — | — |
| 2010-03-05 | $4.71 | $4.71 | 117,900 | — | — |
| 2010-03-04 | $4.68 | $4.68 | 41,300 | — | — |
| 2010-03-03 | $4.64 | $4.64 | 37,100 | — | — |
| 2010-03-02 | $4.73 | $4.73 | 96,100 | — | — |
| 2010-03-01 | $4.58 | $4.58 | 44,900 | — | — |
| 2010-02-26 | $4.47 | $4.47 | 86,100 | — | — |
| 2010-02-25 | $4.43 | $4.43 | 73,400 | — | — |
| 2010-02-24 | $4.59 | $4.59 | 48,200 | — | — |
| 2010-02-23 | $4.65 | $4.65 | 78,100 | — | — |
| 2010-02-22 | $4.64 | $4.64 | 70,900 | — | — |
| 2010-02-19 | $4.56 | $4.56 | 74,200 | — | — |
| 2010-02-18 | $4.51 | $4.51 | 107,200 | — | — |
| 2010-02-17 | $4.58 | $4.58 | 38,300 | — | — |
| 2010-02-16 | $4.49 | $4.49 | 59,500 | — | — |
| 2010-02-12 | $4.36 | $4.36 | 70,000 | — | — |
| 2010-02-11 | $4.34 | $4.34 | 52,900 | — | — |
| 2010-02-10 | $4.33 | $4.33 | 41,600 | — | — |
| 2010-02-09 | $4.33 | $4.33 | 108,800 | — | — |
| 2010-02-08 | $4.43 | $4.43 | 66,300 | — | — |
| 2010-02-05 | $4.50 | $4.50 | 290,600 | — | — |
| 2010-02-04 | $4.63 | $4.63 | 246,500 | — | — |
| 2010-02-03 | $4.64 | $4.64 | 359,400 | — | — |
| 2010-02-02 | $4.40 | $4.40 | 83,900 | — | — |
| 2010-02-01 | $4.42 | $4.42 | 75,800 | — | — |
| 2010-01-29 | $4.46 | $4.46 | 117,600 | — | — |
| 2010-01-28 | $4.33 | $4.33 | 162,800 | — | — |
| 2010-01-27 | $4.49 | $4.49 | 53,600 | — | — |
| 2010-01-26 | $4.52 | $4.52 | 96,700 | — | — |
| 2010-01-25 | $4.47 | $4.47 | 78,900 | — | — |
| 2010-01-22 | $4.45 | $4.45 | 121,000 | — | — |
| 2010-01-21 | $4.49 | $4.49 | 226,600 | — | — |
| 2010-01-20 | $4.83 | $4.83 | 91,000 | — | — |
| 2010-01-19 | $4.94 | $4.94 | 159,400 | — | — |
| 2010-01-15 | $5.08 | $5.08 | 282,500 | — | — |
| 2010-01-14 | $5.38 | $5.38 | 390,100 | — | — |
| 2010-01-13 | $5.21 | $5.21 | 666,400 | — | — |
| 2010-01-12 | $4.82 | $4.82 | 187,700 | — | — |
| 2010-01-11 | $5.00 | $5.00 | 169,800 | — | — |
| 2010-01-08 | $4.99 | $4.99 | 206,500 | — | — |
| 2010-01-07 | $4.99 | $4.99 | 238,700 | — | — |
| 2010-01-06 | $5.00 | $5.00 | 915,100 | — | — |
| 2010-01-05 | $4.70 | $4.70 | 131,000 | — | — |
| 2010-01-04 | $4.74 | $4.74 | 191,700 | — | — |