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
- 2004-03-16 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 | $7.92 | $7.92 | 239,100 | — | — |
| 2010-12-30 | $7.89 | $7.89 | 125,300 | — | — |
| 2010-12-29 | $7.91 | $7.91 | 190,400 | — | — |
| 2010-12-28 | $7.89 | $7.89 | 261,500 | — | — |
| 2010-12-27 | $7.83 | $7.83 | 200,300 | — | — |
| 2010-12-23 | $7.75 | $7.75 | 274,600 | — | — |
| 2010-12-22 | $7.71 | $7.71 | 186,900 | — | — |
| 2010-12-21 | $7.73 | $7.73 | 195,100 | — | — |
| 2010-12-20 | $7.65 | $7.65 | 297,800 | — | — |
| 2010-12-17 | $7.62 | $7.62 | 1,137,000 | — | — |
| 2010-12-16 | $7.65 | $7.65 | 385,600 | — | — |
| 2010-12-15 | $7.64 | $7.64 | 428,600 | — | — |
| 2010-12-14 | $7.56 | $7.56 | 263,600 | — | — |
| 2010-12-13 | $7.58 | $7.58 | 323,200 | — | — |
| 2010-12-10 | $7.64 | $7.64 | 386,400 | — | — |
| 2010-12-09 | $7.55 | $7.55 | 396,900 | — | — |
| 2010-12-08 | $7.46 | $7.46 | 300,800 | — | — |
| 2010-12-07 | $7.60 | $7.60 | 411,800 | — | — |
| 2010-12-06 | $7.45 | $7.45 | 338,500 | — | — |
| 2010-12-03 | $7.29 | $7.29 | 809,900 | — | — |
| 2010-12-02 | $7.20 | $7.20 | 486,700 | — | — |
| 2010-12-01 | $7.09 | $7.09 | 408,900 | — | — |
| 2010-11-30 | $6.94 | $6.94 | 1,604,700 | — | — |
| 2010-11-29 | $6.89 | $6.89 | 696,500 | — | — |
| 2010-11-26 | $7.09 | $7.09 | 169,200 | — | — |
| 2010-11-24 | $7.12 | $7.12 | 312,700 | — | — |
| 2010-11-23 | $7.11 | $7.11 | 269,400 | — | — |
| 2010-11-22 | $7.12 | $7.12 | 362,700 | — | — |
| 2010-11-19 | $7.13 | $7.13 | 240,700 | — | — |
| 2010-11-18 | $7.27 | $7.27 | 424,300 | — | — |
| 2010-11-17 | $7.24 | $7.24 | 303,000 | — | — |
| 2010-11-16 | $7.12 | $7.12 | 580,800 | — | — |
| 2010-11-15 | $7.37 | $7.37 | 284,900 | — | — |
| 2010-11-12 | $7.18 | $7.18 | 363,600 | — | — |
| 2010-11-11 | $7.19 | $7.19 | 175,400 | — | — |
| 2010-11-10 | $7.29 | $7.29 | 302,000 | — | — |
| 2010-11-09 | $7.17 | $7.17 | 425,900 | — | — |
| 2010-11-08 | $7.35 | $7.35 | 585,200 | — | — |
| 2010-11-05 | $7.49 | $7.49 | 324,000 | — | — |
| 2010-11-04 | $7.66 | $7.66 | 410,700 | — | — |
| 2010-11-03 | $7.34 | $7.34 | 246,100 | — | — |
| 2010-11-02 | $7.39 | $7.39 | 347,200 | — | — |
| 2010-11-01 | $7.13 | $7.13 | 395,300 | — | — |
| 2010-10-29 | $7.33 | $7.33 | 292,300 | — | — |
| 2010-10-28 | $7.32 | $7.32 | 241,200 | — | — |
| 2010-10-27 | $7.34 | $7.34 | 269,400 | — | — |
| 2010-10-26 | $7.30 | $7.30 | 511,800 | — | — |
| 2010-10-25 | $7.60 | $7.60 | 349,600 | — | — |
| 2010-10-22 | $7.65 | $7.65 | 409,700 | — | — |
| 2010-10-21 | $7.59 | $7.59 | 869,000 | — | — |
| 2010-10-20 | $7.53 | $7.53 | 609,500 | — | — |
| 2010-10-19 | $7.54 | $7.54 | 1,072,200 | — | — |
| 2010-10-18 | $8.01 | $8.01 | 488,700 | — | — |
| 2010-10-15 | $7.93 | $7.93 | 631,600 | — | — |
| 2010-10-14 | $8.06 | $8.06 | 377,700 | — | — |
| 2010-10-13 | $8.27 | $8.27 | 1,185,300 | — | — |
| 2010-10-12 | $8.08 | $8.08 | 1,288,900 | — | — |
| 2010-10-11 | $7.98 | $7.98 | 422,500 | — | — |
| 2010-10-08 | $8.03 | $8.03 | 476,800 | — | — |
| 2010-10-07 | $7.91 | $7.91 | 344,200 | — | — |
| 2010-10-06 | $8.00 | $8.00 | 1,120,200 | — | — |
| 2010-10-05 | $7.92 | $7.92 | 502,400 | — | — |
| 2010-10-04 | $7.59 | $7.59 | 362,700 | — | — |
| 2010-10-01 | $7.71 | $7.71 | 233,300 | — | — |
| 2010-09-30 | $7.71 | $7.71 | 491,800 | — | — |
| 2010-09-29 | $7.79 | $7.79 | 518,600 | — | — |
| 2010-09-28 | $7.69 | $7.69 | 307,600 | — | — |
| 2010-09-27 | $7.51 | $7.51 | 442,900 | — | — |
| 2010-09-24 | $7.70 | $7.70 | 327,200 | — | — |
| 2010-09-23 | $7.50 | $7.50 | 429,400 | — | — |
| 2010-09-22 | $7.67 | $7.67 | 482,600 | — | — |
| 2010-09-21 | $7.84 | $7.84 | 387,300 | — | — |
| 2010-09-20 | $7.96 | $7.96 | 880,300 | — | — |
| 2010-09-17 | $7.74 | $7.74 | 792,600 | — | — |
| 2010-09-16 | $7.75 | $7.75 | 508,100 | — | — |
| 2010-09-15 | $7.76 | $7.76 | 651,000 | — | — |
| 2010-09-14 | $7.71 | $7.71 | 282,100 | — | — |
| 2010-09-13 | $7.77 | $7.77 | 257,800 | — | — |
| 2010-09-10 | $7.64 | $7.64 | 277,500 | — | — |
| 2010-09-09 | $7.59 | $7.59 | 1,354,000 | — | — |
| 2010-09-08 | $7.99 | $7.99 | 197,000 | — | — |
| 2010-09-07 | $7.78 | $7.78 | 316,600 | — | — |
| 2010-09-03 | $7.99 | $7.99 | 421,900 | — | — |
| 2010-09-02 | $7.91 | $7.91 | 465,300 | — | — |
| 2010-09-01 | $7.88 | $7.88 | 834,000 | — | — |
| 2010-08-31 | $7.64 | $7.64 | 1,619,000 | — | — |
| 2010-08-30 | $7.19 | $7.19 | 437,500 | — | — |
| 2010-08-27 | $6.81 | $6.81 | 203,300 | — | — |
| 2010-08-26 | $6.52 | $6.52 | 173,700 | — | — |
| 2010-08-25 | $6.77 | $6.77 | 122,400 | — | — |
| 2010-08-24 | $6.58 | $6.58 | 188,100 | — | — |
| 2010-08-23 | $6.60 | $6.60 | 226,900 | — | — |
| 2010-08-20 | $6.77 | $6.77 | 379,000 | — | — |
| 2010-08-19 | $6.62 | $6.62 | 348,400 | — | — |
| 2010-08-18 | $7.02 | $7.02 | 152,400 | — | — |
| 2010-08-17 | $7.07 | $7.07 | 149,400 | — | — |
| 2010-08-16 | $6.79 | $6.79 | 141,000 | — | — |
| 2010-08-13 | $6.77 | $6.77 | 337,000 | — | — |
| 2010-08-12 | $6.85 | $6.85 | 260,700 | — | — |
| 2010-08-11 | $6.82 | $6.82 | 337,600 | — | — |
| 2010-08-10 | $7.30 | $7.30 | 169,500 | — | — |
| 2010-08-09 | $7.45 | $7.45 | 132,300 | — | — |
| 2010-08-06 | $7.31 | $7.31 | 185,400 | — | — |
| 2010-08-05 | $7.36 | $7.36 | 99,300 | — | — |
| 2010-08-04 | $7.65 | $7.65 | 400,900 | — | — |
| 2010-08-03 | $7.47 | $7.47 | 171,700 | — | — |
| 2010-08-02 | $7.45 | $7.45 | 172,900 | — | — |
| 2010-07-30 | $7.17 | $7.17 | 391,800 | — | — |
| 2010-07-29 | $7.01 | $7.01 | 217,000 | — | — |
| 2010-07-28 | $7.08 | $7.08 | 235,600 | — | — |
| 2010-07-27 | $7.27 | $7.27 | 295,300 | — | — |
| 2010-07-26 | $7.35 | $7.35 | 348,000 | — | — |
| 2010-07-23 | $7.02 | $7.02 | 576,500 | — | — |
| 2010-07-22 | $7.05 | $7.05 | 283,000 | — | — |
| 2010-07-21 | $6.75 | $6.75 | 175,700 | — | — |
| 2010-07-20 | $6.93 | $6.93 | 173,000 | — | — |
| 2010-07-19 | $6.82 | $6.82 | 258,900 | — | — |
| 2010-07-16 | $6.58 | $6.58 | 535,700 | — | — |
| 2010-07-15 | $6.96 | $6.96 | 255,500 | — | — |
| 2010-07-14 | $7.19 | $7.19 | 162,800 | — | — |
| 2010-07-13 | $7.32 | $7.32 | 296,000 | — | — |
| 2010-07-12 | $6.90 | $6.90 | 169,100 | — | — |
| 2010-07-09 | $7.08 | $7.08 | 135,100 | — | — |
| 2010-07-08 | $7.00 | $7.00 | 221,400 | — | — |
| 2010-07-07 | $6.99 | $6.99 | 407,400 | — | — |
| 2010-07-06 | $6.60 | $6.60 | 422,600 | — | — |
| 2010-07-02 | $6.66 | $6.66 | 136,100 | — | — |
| 2010-07-01 | $6.70 | $6.70 | 353,900 | — | — |
| 2010-06-30 | $7.04 | $7.04 | 233,400 | — | — |
| 2010-06-29 | $7.18 | $7.18 | 334,100 | — | — |
| 2010-06-28 | $7.58 | $7.58 | 425,200 | — | — |
| 2010-06-25 | $7.36 | $7.36 | 836,400 | — | — |
| 2010-06-24 | $6.89 | $6.89 | 209,900 | — | — |
| 2010-06-23 | $6.87 | $6.87 | 197,800 | — | — |
| 2010-06-22 | $6.98 | $6.98 | 259,700 | — | — |
| 2010-06-21 | $7.28 | $7.28 | 350,100 | — | — |
| 2010-06-18 | $7.21 | $7.21 | 463,300 | — | — |
| 2010-06-17 | $7.13 | $7.13 | 113,500 | — | — |
| 2010-06-16 | $7.07 | $7.07 | 63,300 | — | — |
| 2010-06-15 | $7.20 | $7.20 | 215,500 | — | — |
| 2010-06-14 | $7.01 | $7.01 | 272,400 | — | — |
| 2010-06-11 | $7.01 | $7.01 | 305,700 | — | — |
| 2010-06-10 | $6.73 | $6.73 | 242,300 | — | — |
| 2010-06-09 | $6.36 | $6.36 | 293,900 | — | — |
| 2010-06-08 | $6.34 | $6.34 | 363,300 | — | — |
| 2010-06-07 | $6.32 | $6.32 | 304,800 | — | — |
| 2010-06-04 | $6.60 | $6.60 | 435,900 | — | — |
| 2010-06-03 | $7.24 | $7.24 | 404,800 | — | — |
| 2010-06-02 | $7.15 | $7.15 | 1,730,700 | — | — |
| 2010-06-01 | $7.09 | $7.09 | 1,501,100 | — | — |
| 2010-05-28 | $7.33 | $7.33 | 317,600 | — | — |
| 2010-05-27 | $7.31 | $7.31 | 320,900 | — | — |
| 2010-05-26 | $6.75 | $6.75 | 406,300 | — | — |
| 2010-05-25 | $6.76 | $6.76 | 357,400 | — | — |
| 2010-05-24 | $6.80 | $6.80 | 363,600 | — | — |
| 2010-05-21 | $6.62 | $6.62 | 579,900 | — | — |
| 2010-05-20 | $6.46 | $6.46 | 618,400 | — | — |
| 2010-05-19 | $7.07 | $7.07 | 632,200 | — | — |
| 2010-05-18 | $7.14 | $7.14 | 286,200 | — | — |
| 2010-05-17 | $7.50 | $7.50 | 365,200 | — | — |
| 2010-05-14 | $7.47 | $7.47 | 294,600 | — | — |
| 2010-05-13 | $7.73 | $7.73 | 416,300 | — | — |
| 2010-05-12 | $7.80 | $7.80 | 498,700 | — | — |
| 2010-05-11 | $7.64 | $7.64 | 784,000 | — | — |
| 2010-05-10 | $7.45 | $7.45 | 677,200 | — | — |
| 2010-05-07 | $7.09 | $7.09 | 1,292,300 | — | — |
| 2010-05-06 | $7.67 | $7.67 | 913,900 | — | — |
| 2010-05-05 | $8.23 | $8.23 | 428,000 | — | — |
| 2010-05-04 | $8.45 | $8.45 | 462,200 | — | — |
| 2010-05-03 | $9.02 | $9.02 | 788,600 | — | — |
| 2010-04-30 | $8.52 | $8.52 | 477,800 | — | — |
| 2010-04-29 | $9.00 | $9.00 | 412,100 | — | — |
| 2010-04-28 | $8.76 | $8.76 | 327,800 | — | — |
| 2010-04-27 | $8.52 | $8.52 | 382,300 | — | — |
| 2010-04-26 | $8.70 | $8.70 | 571,900 | — | — |
| 2010-04-23 | $8.34 | $8.34 | 271,300 | — | — |
| 2010-04-22 | $8.36 | $8.36 | 395,200 | — | — |
| 2010-04-21 | $8.50 | $8.50 | 225,200 | — | — |
| 2010-04-20 | $8.50 | $8.50 | 177,400 | — | — |
| 2010-04-19 | $8.26 | $8.26 | 479,000 | — | — |
| 2010-04-16 | $8.49 | $8.49 | 438,500 | — | — |
| 2010-04-15 | $8.75 | $8.75 | 384,700 | — | — |
| 2010-04-14 | $8.74 | $8.74 | 479,000 | — | — |
| 2010-04-13 | $8.82 | $8.82 | 449,700 | — | — |
| 2010-04-12 | $8.62 | $8.62 | 294,100 | — | — |
| 2010-04-09 | $8.62 | $8.62 | 518,700 | — | — |
| 2010-04-08 | $8.42 | $8.42 | 620,200 | — | — |
| 2010-04-07 | $8.12 | $8.12 | 546,700 | — | — |
| 2010-04-06 | $8.22 | $8.22 | 421,900 | — | — |
| 2010-04-05 | $8.06 | $8.06 | 562,100 | — | — |
| 2010-04-01 | $8.02 | $8.02 | 208,900 | — | — |
| 2010-03-31 | $7.99 | $7.99 | 458,100 | — | — |
| 2010-03-30 | $7.97 | $7.97 | 450,800 | — | — |
| 2010-03-29 | $8.04 | $8.04 | 295,300 | — | — |
| 2010-03-26 | $8.11 | $8.11 | 487,200 | — | — |
| 2010-03-25 | $8.21 | $8.21 | 436,700 | — | — |
| 2010-03-24 | $8.31 | $8.31 | 591,500 | — | — |
| 2010-03-23 | $8.48 | $8.48 | 878,800 | — | — |
| 2010-03-22 | $8.46 | $8.46 | 1,006,400 | — | — |
| 2010-03-19 | $8.05 | $8.05 | 2,134,500 | — | — |
| 2010-03-18 | $7.60 | $7.60 | 400,200 | — | — |
| 2010-03-17 | $7.44 | $7.44 | 716,100 | — | — |
| 2010-03-16 | $7.43 | $7.43 | 370,300 | — | — |
| 2010-03-15 | $7.45 | $7.45 | 637,100 | — | — |
| 2010-03-12 | $7.31 | $7.31 | 861,900 | — | — |
| 2010-03-11 | $7.19 | $7.19 | 468,500 | — | — |
| 2010-03-10 | $7.27 | $7.27 | 1,723,000 | — | — |
| 2010-03-09 | $7.11 | $7.11 | 566,000 | — | — |
| 2010-03-08 | $6.86 | $6.86 | 335,400 | — | — |
| 2010-03-05 | $6.70 | $6.70 | 337,100 | — | — |
| 2010-03-04 | $6.77 | $6.77 | 1,378,300 | — | — |
| 2010-03-03 | $6.77 | $6.77 | 1,358,300 | — | — |
| 2010-03-02 | $6.96 | $6.96 | 2,216,900 | — | — |
| 2010-03-01 | $6.63 | $6.63 | 2,349,700 | — | — |
| 2010-02-26 | $5.47 | $5.47 | 739,100 | — | — |
| 2010-02-25 | $5.54 | $5.54 | 185,700 | — | — |
| 2010-02-24 | $5.56 | $5.56 | 226,400 | — | — |
| 2010-02-23 | $5.73 | $5.73 | 343,500 | — | — |
| 2010-02-22 | $5.56 | $5.56 | 205,800 | — | — |
| 2010-02-19 | $5.68 | $5.68 | 195,400 | — | — |
| 2010-02-18 | $5.73 | $5.73 | 169,100 | — | — |
| 2010-02-17 | $5.77 | $5.77 | 286,800 | — | — |
| 2010-02-16 | $5.80 | $5.80 | 287,600 | — | — |
| 2010-02-12 | $6.02 | $6.02 | 307,200 | — | — |
| 2010-02-11 | $5.96 | $5.96 | 276,900 | — | — |
| 2010-02-10 | $5.86 | $5.86 | 329,300 | — | — |
| 2010-02-09 | $5.49 | $5.49 | 423,100 | — | — |
| 2010-02-08 | $5.40 | $5.40 | 354,900 | — | — |
| 2010-02-05 | $5.64 | $5.64 | 589,600 | — | — |
| 2010-02-04 | $5.55 | $5.55 | 528,200 | — | — |
| 2010-02-03 | $5.72 | $5.72 | 304,600 | — | — |
| 2010-02-02 | $5.55 | $5.55 | 292,800 | — | — |
| 2010-02-01 | $5.43 | $5.43 | 298,000 | — | — |
| 2010-01-29 | $5.42 | $5.42 | 216,100 | — | — |
| 2010-01-28 | $5.63 | $5.63 | 219,900 | — | — |
| 2010-01-27 | $5.84 | $5.84 | 218,700 | — | — |
| 2010-01-26 | $5.75 | $5.75 | 253,600 | — | — |
| 2010-01-25 | $5.85 | $5.85 | 306,300 | — | — |
| 2010-01-22 | $6.12 | $6.12 | 356,000 | — | — |
| 2010-01-21 | $6.27 | $6.27 | 396,600 | — | — |
| 2010-01-20 | $6.30 | $6.30 | 780,300 | — | — |
| 2010-01-19 | $5.80 | $5.80 | 365,400 | — | — |
| 2010-01-15 | $5.82 | $5.82 | 462,900 | — | — |
| 2010-01-14 | $5.92 | $5.92 | 239,400 | — | — |
| 2010-01-13 | $6.00 | $6.00 | 612,900 | — | — |
| 2010-01-12 | $5.85 | $5.85 | 427,400 | — | — |
| 2010-01-11 | $5.99 | $5.99 | 333,000 | — | — |
| 2010-01-08 | $6.04 | $6.04 | 387,200 | — | — |
| 2010-01-07 | $6.35 | $6.35 | 244,900 | — | — |
| 2010-01-06 | $6.28 | $6.28 | 464,600 | — | — |
| 2010-01-05 | $6.06 | $6.06 | 415,800 | — | — |
| 2010-01-04 | $6.11 | $6.11 | 302,200 | — | — |