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
- 1998-04-23 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 | $7.64 | $7.64 | 267,600 | — | — |
| 2010-12-30 | $7.80 | $7.80 | 124,400 | — | — |
| 2010-12-29 | $7.83 | $7.83 | 108,000 | — | — |
| 2010-12-28 | $7.82 | $7.82 | 206,000 | — | — |
| 2010-12-27 | $7.88 | $7.88 | 109,200 | — | — |
| 2010-12-23 | $7.88 | $7.88 | 197,600 | — | — |
| 2010-12-22 | $7.97 | $7.97 | 366,800 | — | — |
| 2010-12-21 | $7.98 | $7.98 | 417,200 | — | — |
| 2010-12-20 | $7.85 | $7.85 | 308,800 | — | — |
| 2010-12-17 | $7.97 | $7.97 | 922,400 | — | — |
| 2010-12-16 | $8.00 | $8.00 | 248,800 | — | — |
| 2010-12-15 | $7.92 | $7.92 | 445,200 | — | — |
| 2010-12-14 | $7.97 | $7.97 | 269,200 | — | — |
| 2010-12-13 | $7.89 | $7.89 | 319,600 | — | — |
| 2010-12-10 | $7.98 | $7.98 | 349,600 | — | — |
| 2010-12-09 | $7.88 | $7.88 | 366,800 | — | — |
| 2010-12-08 | $7.89 | $7.89 | 313,600 | — | — |
| 2010-12-07 | $7.93 | $7.93 | 468,800 | — | — |
| 2010-12-06 | $7.94 | $7.94 | 360,800 | — | — |
| 2010-12-03 | $7.93 | $7.93 | 315,200 | — | — |
| 2010-12-02 | $7.95 | $7.95 | 344,400 | — | — |
| 2010-12-01 | $7.91 | $7.91 | 644,800 | — | — |
| 2010-11-30 | $7.77 | $7.77 | 736,400 | — | — |
| 2010-11-29 | $7.81 | $7.81 | 346,400 | — | — |
| 2010-11-26 | $7.95 | $7.95 | 87,200 | — | — |
| 2010-11-24 | $7.93 | $7.93 | 457,600 | — | — |
| 2010-11-23 | $7.84 | $7.84 | 324,400 | — | — |
| 2010-11-22 | $7.84 | $7.84 | 293,200 | — | — |
| 2010-11-19 | $7.85 | $7.85 | 354,400 | — | — |
| 2010-11-18 | $7.78 | $7.78 | 499,200 | — | — |
| 2010-11-17 | $7.67 | $7.67 | 538,000 | — | — |
| 2010-11-16 | $7.56 | $7.56 | 481,600 | — | — |
| 2010-11-15 | $7.69 | $7.69 | 318,400 | — | — |
| 2010-11-12 | $7.62 | $7.62 | 346,800 | — | — |
| 2010-11-11 | $7.63 | $7.63 | 552,400 | — | — |
| 2010-11-10 | $7.77 | $7.77 | 569,600 | — | — |
| 2010-11-09 | $7.70 | $7.70 | 331,600 | — | — |
| 2010-11-08 | $7.80 | $7.80 | 244,000 | — | — |
| 2010-11-05 | $7.75 | $7.75 | 320,800 | — | — |
| 2010-11-04 | $7.81 | $7.81 | 423,200 | — | — |
| 2010-11-03 | $7.70 | $7.70 | 471,200 | — | — |
| 2010-11-02 | $7.78 | $7.78 | 388,000 | — | — |
| 2010-11-01 | $7.62 | $7.62 | 441,200 | — | — |
| 2010-10-29 | $7.70 | $7.70 | 362,000 | — | — |
| 2010-10-28 | $7.65 | $7.65 | 737,600 | — | — |
| 2010-10-27 | $7.69 | $7.69 | 875,200 | — | — |
| 2010-10-26 | $7.59 | $7.59 | 465,600 | — | — |
| 2010-10-25 | $7.52 | $7.52 | 937,600 | — | — |
| 2010-10-22 | $7.49 | $7.49 | 1,058,000 | — | — |
| 2010-10-21 | $7.43 | $7.43 | 783,600 | — | — |
| 2010-10-20 | $7.38 | $7.38 | 669,200 | — | — |
| 2010-10-19 | $7.22 | $7.22 | 507,600 | — | — |
| 2010-10-18 | $7.50 | $7.50 | 396,400 | — | — |
| 2010-10-15 | $7.49 | $7.49 | 472,400 | — | — |
| 2010-10-14 | $7.48 | $7.48 | 236,800 | — | — |
| 2010-10-13 | $7.44 | $7.44 | 255,200 | — | — |
| 2010-10-12 | $7.30 | $7.30 | 322,400 | — | — |
| 2010-10-11 | $7.29 | $7.29 | 124,400 | — | — |
| 2010-10-08 | $7.30 | $7.30 | 200,800 | — | — |
| 2010-10-07 | $7.22 | $7.22 | 168,800 | — | — |
| 2010-10-06 | $7.14 | $7.14 | 455,200 | — | — |
| 2010-10-05 | $7.44 | $7.44 | 505,200 | — | — |
| 2010-10-04 | $7.17 | $7.17 | 277,200 | — | — |
| 2010-10-01 | $7.40 | $7.40 | 238,800 | — | — |
| 2010-09-30 | $7.34 | $7.34 | 402,000 | — | — |
| 2010-09-29 | $7.38 | $7.38 | 223,200 | — | — |
| 2010-09-28 | $7.37 | $7.37 | 258,400 | — | — |
| 2010-09-27 | $7.39 | $7.39 | 246,400 | — | — |
| 2010-09-24 | $7.43 | $7.43 | 254,000 | — | — |
| 2010-09-23 | $7.16 | $7.16 | 414,000 | — | — |
| 2010-09-22 | $7.34 | $7.34 | 374,800 | — | — |
| 2010-09-21 | $7.33 | $7.33 | 292,800 | — | — |
| 2010-09-20 | $7.41 | $7.41 | 362,800 | — | — |
| 2010-09-17 | $7.22 | $7.22 | 859,600 | — | — |
| 2010-09-16 | $7.12 | $7.12 | 203,600 | — | — |
| 2010-09-15 | $7.14 | $7.14 | 255,200 | — | — |
| 2010-09-14 | $7.13 | $7.13 | 494,800 | — | — |
| 2010-09-13 | $7.17 | $7.17 | 514,400 | — | — |
| 2010-09-10 | $6.85 | $6.85 | 332,800 | — | — |
| 2010-09-09 | $6.90 | $6.90 | 307,200 | — | — |
| 2010-09-08 | $6.93 | $6.93 | 492,000 | — | — |
| 2010-09-07 | $6.84 | $6.84 | 381,200 | — | — |
| 2010-09-03 | $7.01 | $7.01 | 358,000 | — | — |
| 2010-09-02 | $6.86 | $6.86 | 432,400 | — | — |
| 2010-09-01 | $6.79 | $6.79 | 441,600 | — | — |
| 2010-08-31 | $6.51 | $6.51 | 896,000 | — | — |
| 2010-08-30 | $6.53 | $6.53 | 451,200 | — | — |
| 2010-08-27 | $6.66 | $6.66 | 431,600 | — | — |
| 2010-08-26 | $6.40 | $6.40 | 270,800 | — | — |
| 2010-08-25 | $6.51 | $6.51 | 358,800 | — | — |
| 2010-08-24 | $6.41 | $6.41 | 330,800 | — | — |
| 2010-08-23 | $6.42 | $6.42 | 453,600 | — | — |
| 2010-08-20 | $6.48 | $6.48 | 571,600 | — | — |
| 2010-08-19 | $6.42 | $6.42 | 405,600 | — | — |
| 2010-08-18 | $6.51 | $6.51 | 326,800 | — | — |
| 2010-08-17 | $6.50 | $6.50 | 518,800 | — | — |
| 2010-08-16 | $6.32 | $6.32 | 379,600 | — | — |
| 2010-08-13 | $6.34 | $6.34 | 647,200 | — | — |
| 2010-08-12 | $6.31 | $6.31 | 589,200 | — | — |
| 2010-08-11 | $6.31 | $6.31 | 924,000 | — | — |
| 2010-08-10 | $6.51 | $6.51 | 315,600 | — | — |
| 2010-08-09 | $6.62 | $6.62 | 374,800 | — | — |
| 2010-08-06 | $6.56 | $6.56 | 423,200 | — | — |
| 2010-08-05 | $6.61 | $6.61 | 233,200 | — | — |
| 2010-08-04 | $6.77 | $6.77 | 392,000 | — | — |
| 2010-08-03 | $6.67 | $6.67 | 1,228,000 | — | — |
| 2010-08-02 | $6.72 | $6.72 | 410,400 | — | — |
| 2010-07-30 | $6.72 | $6.72 | 395,600 | — | — |
| 2010-07-29 | $6.76 | $6.76 | 552,400 | — | — |
| 2010-07-28 | $6.83 | $6.83 | 528,000 | — | — |
| 2010-07-27 | $6.98 | $6.98 | 774,400 | — | — |
| 2010-07-26 | $6.99 | $6.99 | 719,200 | — | — |
| 2010-07-23 | $7.06 | $7.06 | 662,800 | — | — |
| 2010-07-22 | $7.00 | $7.00 | 1,653,600 | — | — |
| 2010-07-21 | $6.63 | $6.63 | 1,244,000 | — | — |
| 2010-07-20 | $7.02 | $7.02 | 1,124,000 | — | — |
| 2010-07-19 | $6.93 | $6.93 | 516,000 | — | — |
| 2010-07-16 | $6.90 | $6.90 | 636,800 | — | — |
| 2010-07-15 | $7.02 | $7.02 | 731,200 | — | — |
| 2010-07-14 | $7.03 | $7.03 | 337,600 | — | — |
| 2010-07-13 | $7.10 | $7.10 | 460,400 | — | — |
| 2010-07-12 | $6.93 | $6.93 | 235,600 | — | — |
| 2010-07-09 | $6.98 | $6.98 | 250,000 | — | — |
| 2010-07-08 | $6.95 | $6.95 | 358,400 | — | — |
| 2010-07-07 | $6.83 | $6.83 | 672,000 | — | — |
| 2010-07-06 | $6.67 | $6.67 | 428,400 | — | — |
| 2010-07-02 | $6.79 | $6.79 | 258,000 | — | — |
| 2010-07-01 | $6.82 | $6.82 | 371,200 | — | — |
| 2010-06-30 | $6.89 | $6.89 | 417,600 | — | — |
| 2010-06-29 | $6.99 | $6.99 | 354,800 | — | — |
| 2010-06-28 | $7.29 | $7.29 | 274,000 | — | — |
| 2010-06-25 | $7.30 | $7.30 | 1,213,600 | — | — |
| 2010-06-24 | $7.23 | $7.23 | 514,800 | — | — |
| 2010-06-23 | $7.31 | $7.31 | 248,400 | — | — |
| 2010-06-22 | $7.30 | $7.30 | 670,000 | — | — |
| 2010-06-21 | $7.52 | $7.52 | 819,200 | — | — |
| 2010-06-18 | $7.38 | $7.38 | 686,400 | — | — |
| 2010-06-17 | $7.31 | $7.31 | 265,600 | — | — |
| 2010-06-16 | $7.31 | $7.31 | 441,200 | — | — |
| 2010-06-15 | $7.35 | $7.35 | 610,000 | — | — |
| 2010-06-14 | $7.24 | $7.24 | 301,200 | — | — |
| 2010-06-11 | $7.27 | $7.27 | 451,600 | — | — |
| 2010-06-10 | $7.13 | $7.13 | 489,600 | — | — |
| 2010-06-09 | $6.94 | $6.94 | 426,400 | — | — |
| 2010-06-08 | $6.88 | $6.88 | 468,400 | — | — |
| 2010-06-07 | $6.93 | $6.93 | 484,800 | — | — |
| 2010-06-04 | $7.14 | $7.14 | 562,400 | — | — |
| 2010-06-03 | $7.38 | $7.38 | 502,800 | — | — |
| 2010-06-02 | $7.22 | $7.22 | 845,600 | — | — |
| 2010-06-01 | $7.23 | $7.23 | 927,600 | — | — |
| 2010-05-28 | $7.24 | $7.24 | 468,000 | — | — |
| 2010-05-27 | $7.25 | $7.25 | 657,200 | — | — |
| 2010-05-26 | $6.95 | $6.95 | 716,400 | — | — |
| 2010-05-25 | $6.80 | $6.80 | 624,800 | — | — |
| 2010-05-24 | $6.95 | $6.95 | 441,200 | — | — |
| 2010-05-21 | $6.97 | $6.97 | 2,017,200 | — | — |
| 2010-05-20 | $6.97 | $6.97 | 1,399,600 | — | — |
| 2010-05-19 | $7.47 | $7.47 | 1,018,000 | — | — |
| 2010-05-18 | $7.53 | $7.53 | 971,200 | — | — |
| 2010-05-17 | $7.55 | $7.55 | 1,050,000 | — | — |
| 2010-05-14 | $7.37 | $7.37 | 661,600 | — | — |
| 2010-05-13 | $7.57 | $7.57 | 860,800 | — | — |
| 2010-05-12 | $7.73 | $7.73 | 1,198,000 | — | — |
| 2010-05-11 | $7.49 | $7.49 | 1,083,200 | — | — |
| 2010-05-10 | $7.37 | $7.37 | 814,800 | — | — |
| 2010-05-07 | $7.06 | $7.06 | 1,249,600 | — | — |
| 2010-05-06 | $7.24 | $7.24 | 1,466,400 | — | — |
| 2010-05-05 | $7.16 | $7.16 | 632,000 | — | — |
| 2010-05-04 | $7.11 | $7.11 | 375,200 | — | — |
| 2010-05-03 | $7.27 | $7.27 | 272,400 | — | — |
| 2010-04-30 | $7.17 | $7.17 | 824,000 | — | — |
| 2010-04-29 | $7.26 | $7.26 | 738,400 | — | — |
| 2010-04-28 | $7.33 | $7.33 | 704,400 | — | — |
| 2010-04-27 | $7.45 | $7.45 | 1,272,000 | — | — |
| 2010-04-26 | $7.38 | $7.38 | 1,030,400 | — | — |
| 2010-04-23 | $7.36 | $7.36 | 1,915,600 | — | — |
| 2010-04-22 | $7.71 | $7.71 | 1,499,600 | — | — |
| 2010-04-21 | $7.61 | $7.61 | 2,509,600 | — | — |
| 2010-04-20 | $6.83 | $6.83 | 200,000 | — | — |
| 2010-04-19 | $6.73 | $6.73 | 612,000 | — | — |
| 2010-04-16 | $6.82 | $6.82 | 320,800 | — | — |
| 2010-04-15 | $6.86 | $6.86 | 212,800 | — | — |
| 2010-04-14 | $6.88 | $6.88 | 474,400 | — | — |
| 2010-04-13 | $6.75 | $6.75 | 158,800 | — | — |
| 2010-04-12 | $6.72 | $6.72 | 263,600 | — | — |
| 2010-04-09 | $6.72 | $6.72 | 710,400 | — | — |
| 2010-04-08 | $6.55 | $6.55 | 635,600 | — | — |
| 2010-04-07 | $6.54 | $6.54 | 505,200 | — | — |
| 2010-04-06 | $6.67 | $6.67 | 664,000 | — | — |
| 2010-04-05 | $6.60 | $6.60 | 442,400 | — | — |
| 2010-04-01 | $6.40 | $6.40 | 496,000 | — | — |
| 2010-03-31 | $6.37 | $6.37 | 561,600 | — | — |
| 2010-03-30 | $6.48 | $6.48 | 601,600 | — | — |
| 2010-03-29 | $6.39 | $6.39 | 1,202,400 | — | — |
| 2010-03-26 | $6.46 | $6.46 | 356,400 | — | — |
| 2010-03-25 | $6.53 | $6.53 | 236,000 | — | — |
| 2010-03-24 | $6.61 | $6.61 | 383,600 | — | — |
| 2010-03-23 | $6.72 | $6.72 | 250,800 | — | — |
| 2010-03-22 | $6.71 | $6.71 | 715,200 | — | — |
| 2010-03-19 | $6.60 | $6.60 | 697,200 | — | — |
| 2010-03-18 | $6.72 | $6.72 | 452,800 | — | — |
| 2010-03-17 | $6.74 | $6.74 | 426,800 | — | — |
| 2010-03-16 | $6.74 | $6.74 | 368,000 | — | — |
| 2010-03-15 | $6.83 | $6.83 | 695,200 | — | — |
| 2010-03-12 | $6.87 | $6.87 | 693,200 | — | — |
| 2010-03-11 | $6.79 | $6.79 | 628,400 | — | — |
| 2010-03-10 | $6.85 | $6.85 | 420,400 | — | — |
| 2010-03-09 | $6.81 | $6.81 | 412,800 | — | — |
| 2010-03-08 | $6.75 | $6.75 | 869,200 | — | — |
| 2010-03-05 | $6.74 | $6.74 | 751,200 | — | — |
| 2010-03-04 | $6.49 | $6.49 | 381,200 | — | — |
| 2010-03-03 | $6.50 | $6.50 | 546,000 | — | — |
| 2010-03-02 | $6.52 | $6.52 | 508,400 | — | — |
| 2010-03-01 | $6.46 | $6.46 | 488,400 | — | — |
| 2010-02-26 | $6.32 | $6.32 | 394,400 | — | — |
| 2010-02-25 | $6.32 | $6.32 | 524,000 | — | — |
| 2010-02-24 | $6.43 | $6.43 | 400,400 | — | — |
| 2010-02-23 | $6.38 | $6.38 | 927,600 | — | — |
| 2010-02-22 | $6.32 | $6.32 | 540,000 | — | — |
| 2010-02-19 | $6.22 | $6.22 | 792,000 | — | — |
| 2010-02-18 | $6.17 | $6.17 | 354,800 | — | — |
| 2010-02-17 | $6.11 | $6.11 | 446,400 | — | — |
| 2010-02-16 | $6.11 | $6.11 | 784,400 | — | — |
| 2010-02-12 | $5.92 | $5.92 | 726,800 | — | — |
| 2010-02-11 | $5.75 | $5.75 | 644,800 | — | — |
| 2010-02-10 | $5.73 | $5.73 | 505,200 | — | — |
| 2010-02-09 | $5.71 | $5.71 | 919,600 | — | — |
| 2010-02-08 | $5.67 | $5.67 | 456,400 | — | — |
| 2010-02-05 | $5.67 | $5.67 | 1,113,200 | — | — |
| 2010-02-04 | $5.58 | $5.58 | 1,198,800 | — | — |
| 2010-02-03 | $5.56 | $5.56 | 1,063,600 | — | — |
| 2010-02-02 | $5.41 | $5.41 | 563,600 | — | — |
| 2010-02-01 | $5.41 | $5.41 | 395,200 | — | — |
| 2010-01-29 | $5.24 | $5.24 | 478,800 | — | — |
| 2010-01-28 | $5.33 | $5.33 | 331,200 | — | — |
| 2010-01-27 | $5.53 | $5.53 | 202,000 | — | — |
| 2010-01-26 | $5.40 | $5.40 | 263,200 | — | — |
| 2010-01-25 | $5.38 | $5.38 | 309,600 | — | — |
| 2010-01-22 | $5.49 | $5.49 | 235,200 | — | — |
| 2010-01-21 | $5.71 | $5.71 | 679,200 | — | — |
| 2010-01-20 | $5.73 | $5.73 | 505,600 | — | — |
| 2010-01-19 | $5.88 | $5.88 | 626,400 | — | — |
| 2010-01-15 | $5.71 | $5.71 | 560,000 | — | — |
| 2010-01-14 | $5.83 | $5.83 | 226,400 | — | — |
| 2010-01-13 | $5.79 | $5.79 | 342,000 | — | — |
| 2010-01-12 | $5.82 | $5.82 | 363,600 | — | — |
| 2010-01-11 | $5.81 | $5.81 | 367,200 | — | — |
| 2010-01-08 | $5.93 | $5.93 | 173,200 | — | — |
| 2010-01-07 | $5.94 | $5.94 | 261,200 | — | — |
| 2010-01-06 | $6.03 | $6.03 | 268,400 | — | — |
| 2010-01-05 | $6.12 | $6.12 | 338,400 | — | — |
| 2010-01-04 | $6.20 | $6.20 | 370,000 | — | — |