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
- 2000-06-30 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 | $7.23 | $7.23 | 5,183,000 | — | — |
| 2010-12-30 | $7.35 | $7.35 | 3,548,500 | — | — |
| 2010-12-29 | $7.29 | $7.29 | 2,277,500 | — | — |
| 2010-12-28 | $7.26 | $7.26 | 1,286,500 | — | — |
| 2010-12-27 | $7.23 | $7.23 | 728,500 | — | — |
| 2010-12-23 | $7.21 | $7.21 | 1,103,000 | — | — |
| 2010-12-22 | $7.21 | $7.21 | 1,253,500 | — | — |
| 2010-12-21 | $7.21 | $7.21 | 1,730,000 | — | — |
| 2010-12-20 | $7.09 | $7.09 | 3,994,000 | — | — |
| 2010-12-17 | $7.27 | $7.27 | 2,960,000 | — | — |
| 2010-12-16 | $7.25 | $7.25 | 4,371,000 | — | — |
| 2010-12-15 | $7.52 | $7.52 | 2,688,000 | — | — |
| 2010-12-14 | $7.54 | $7.54 | 1,614,500 | — | — |
| 2010-12-13 | $7.52 | $7.52 | 1,868,500 | — | — |
| 2010-12-10 | $7.57 | $7.57 | 2,327,000 | — | — |
| 2010-12-09 | $7.50 | $7.50 | 3,213,500 | — | — |
| 2010-12-08 | $7.64 | $7.64 | 4,066,000 | — | — |
| 2010-12-07 | $7.77 | $7.77 | 4,151,500 | — | — |
| 2010-12-06 | $7.95 | $7.95 | 1,926,500 | — | — |
| 2010-12-03 | $7.92 | $7.92 | 1,976,000 | — | — |
| 2010-12-02 | $7.76 | $7.76 | 1,868,000 | — | — |
| 2010-12-01 | $7.79 | $7.79 | 2,245,500 | — | — |
| 2010-11-30 | $7.64 | $7.64 | 1,607,500 | — | — |
| 2010-11-29 | $7.72 | $7.72 | 2,775,500 | — | — |
| 2010-11-26 | $7.78 | $7.78 | 1,220,500 | — | — |
| 2010-11-24 | $7.78 | $7.78 | 2,331,000 | — | — |
| 2010-11-23 | $7.65 | $7.65 | 2,045,000 | — | — |
| 2010-11-22 | $7.81 | $7.81 | 1,800,000 | — | — |
| 2010-11-19 | $7.77 | $7.77 | 4,146,500 | — | — |
| 2010-11-18 | $7.92 | $7.92 | 10,175,500 | — | — |
| 2010-11-17 | $8.18 | $8.18 | 5,064,000 | — | — |
| 2010-11-16 | $7.92 | $7.92 | 4,626,500 | — | — |
| 2010-11-15 | $8.11 | $8.11 | 1,969,000 | — | — |
| 2010-11-12 | $8.25 | $8.25 | 3,113,000 | — | — |
| 2010-11-11 | $8.12 | $8.12 | 1,298,000 | — | — |
| 2010-11-10 | $8.23 | $8.23 | 2,505,000 | — | — |
| 2010-11-09 | $8.22 | $8.22 | 4,839,000 | — | — |
| 2010-11-08 | $8.62 | $8.62 | 9,374,000 | — | — |
| 2010-11-05 | $8.22 | $8.22 | 4,270,000 | — | — |
| 2010-11-04 | $8.00 | $8.00 | 2,746,500 | — | — |
| 2010-11-03 | $8.06 | $8.06 | 2,653,000 | — | — |
| 2010-11-02 | $8.17 | $8.17 | 1,767,500 | — | — |
| 2010-11-01 | $8.15 | $8.15 | 3,123,000 | — | — |
| 2010-10-29 | $8.36 | $8.36 | 3,737,500 | — | — |
| 2010-10-28 | $8.18 | $8.18 | 3,092,500 | — | — |
| 2010-10-27 | $8.36 | $8.36 | 4,691,000 | — | — |
| 2010-10-26 | $8.53 | $8.53 | 6,138,000 | — | — |
| 2010-10-25 | $8.47 | $8.47 | 12,080,500 | — | — |
| 2010-10-22 | $7.95 | $7.95 | 1,612,500 | — | — |
| 2010-10-21 | $7.91 | $7.91 | 3,086,000 | — | — |
| 2010-10-20 | $7.90 | $7.90 | 2,467,000 | — | — |
| 2010-10-19 | $7.75 | $7.75 | 4,999,500 | — | — |
| 2010-10-18 | $7.80 | $7.80 | 3,219,500 | — | — |
| 2010-10-15 | $7.79 | $7.79 | 5,719,000 | — | — |
| 2010-10-14 | $7.59 | $7.59 | 4,601,500 | — | — |
| 2010-10-13 | $7.62 | $7.62 | 5,111,500 | — | — |
| 2010-10-12 | $7.57 | $7.57 | 7,032,500 | — | — |
| 2010-10-11 | $7.59 | $7.59 | 8,216,500 | — | — |
| 2010-10-08 | $7.74 | $7.74 | 4,636,000 | — | — |
| 2010-10-07 | $7.62 | $7.62 | 3,156,500 | — | — |
| 2010-10-06 | $7.59 | $7.59 | 5,518,000 | — | — |
| 2010-10-05 | $7.82 | $7.82 | 6,221,500 | — | — |
| 2010-10-04 | $8.05 | $8.05 | 3,808,000 | — | — |
| 2010-10-01 | $8.03 | $8.03 | 3,424,000 | — | — |
| 2010-09-30 | $7.89 | $7.89 | 5,466,000 | — | — |
| 2010-09-29 | $7.94 | $7.94 | 1,868,500 | — | — |
| 2010-09-28 | $7.95 | $7.95 | 2,279,000 | — | — |
| 2010-09-27 | $7.99 | $7.99 | 6,179,500 | — | — |
| 2010-09-24 | $7.76 | $7.76 | 3,238,000 | — | — |
| 2010-09-23 | $7.80 | $7.80 | 4,861,000 | — | — |
| 2010-09-22 | $7.64 | $7.64 | 1,803,500 | — | — |
| 2010-09-21 | $7.65 | $7.65 | 2,729,500 | — | — |
| 2010-09-20 | $7.68 | $7.68 | 3,731,000 | — | — |
| 2010-09-17 | $7.58 | $7.58 | 8,135,500 | — | — |
| 2010-09-16 | $7.81 | $7.81 | 2,144,500 | — | — |
| 2010-09-15 | $7.85 | $7.85 | 2,280,500 | — | — |
| 2010-09-14 | $7.98 | $7.98 | 3,568,500 | — | — |
| 2010-09-13 | $7.96 | $7.96 | 6,225,000 | — | — |
| 2010-09-10 | $7.68 | $7.68 | 4,502,500 | — | — |
| 2010-09-09 | $7.70 | $7.70 | 3,569,000 | — | — |
| 2010-09-08 | $7.77 | $7.77 | 6,160,000 | — | — |
| 2010-09-07 | $7.51 | $7.51 | 8,571,500 | — | — |
| 2010-09-03 | $8.00 | $8.00 | 2,723,000 | — | — |
| 2010-09-02 | $7.98 | $7.98 | 6,376,000 | — | — |
| 2010-09-01 | $8.04 | $8.04 | 2,755,000 | — | — |
| 2010-08-31 | $7.95 | $7.95 | 8,299,000 | — | — |
| 2010-08-30 | $8.08 | $8.08 | 953,500 | — | — |
| 2010-08-27 | $8.22 | $8.22 | 1,852,500 | — | — |
| 2010-08-26 | $8.01 | $8.01 | 3,418,500 | — | — |
| 2010-08-25 | $8.05 | $8.05 | 5,841,000 | — | — |
| 2010-08-24 | $8.20 | $8.20 | 3,150,500 | — | — |
| 2010-08-23 | $8.23 | $8.23 | 4,584,000 | — | — |
| 2010-08-20 | $8.37 | $8.37 | 6,975,500 | — | — |
| 2010-08-19 | $8.19 | $8.19 | 19,295,500 | — | — |
| 2010-08-18 | $7.30 | $7.30 | 6,137,000 | — | — |
| 2010-08-17 | $7.43 | $7.43 | 4,272,500 | — | — |
| 2010-08-16 | $7.60 | $7.60 | 2,100,000 | — | — |
| 2010-08-13 | $7.45 | $7.45 | 1,990,500 | — | — |
| 2010-08-12 | $7.44 | $7.44 | 3,378,500 | — | — |
| 2010-08-11 | $7.54 | $7.54 | 3,957,000 | — | — |
| 2010-08-10 | $7.70 | $7.70 | 3,095,000 | — | — |
| 2010-08-09 | $7.92 | $7.92 | 3,616,000 | — | — |
| 2010-08-06 | $7.78 | $7.78 | 5,034,500 | — | — |
| 2010-08-05 | $7.97 | $7.97 | 2,345,500 | — | — |
| 2010-08-04 | $7.98 | $7.98 | 2,439,000 | — | — |
| 2010-08-03 | $7.93 | $7.93 | 3,044,500 | — | — |
| 2010-08-02 | $7.77 | $7.77 | 5,632,000 | — | — |
| 2010-07-30 | $7.66 | $7.66 | 3,968,500 | — | — |
| 2010-07-29 | $7.42 | $7.42 | 1,520,500 | — | — |
| 2010-07-28 | $7.43 | $7.43 | 2,351,000 | — | — |
| 2010-07-27 | $7.33 | $7.33 | 6,851,000 | — | — |
| 2010-07-26 | $7.71 | $7.71 | 8,319,000 | — | — |
| 2010-07-23 | $7.36 | $7.36 | 3,708,000 | — | — |
| 2010-07-22 | $7.32 | $7.32 | 8,494,000 | — | — |
| 2010-07-21 | $6.86 | $6.86 | 1,996,000 | — | — |
| 2010-07-20 | $6.89 | $6.89 | 4,168,000 | — | — |
| 2010-07-19 | $6.71 | $6.71 | 1,611,500 | — | — |
| 2010-07-16 | $6.60 | $6.60 | 4,046,500 | — | — |
| 2010-07-15 | $6.75 | $6.75 | 3,384,000 | — | — |
| 2010-07-14 | $6.68 | $6.68 | 7,616,500 | — | — |
| 2010-07-13 | $6.86 | $6.86 | 3,192,500 | — | — |
| 2010-07-12 | $6.73 | $6.73 | 2,341,500 | — | — |
| 2010-07-09 | $6.70 | $6.70 | 4,198,500 | — | — |
| 2010-07-08 | $6.77 | $6.77 | 2,873,000 | — | — |
| 2010-07-07 | $6.69 | $6.69 | 2,141,500 | — | — |
| 2010-07-06 | $6.61 | $6.61 | 4,884,000 | — | — |
| 2010-07-02 | $6.50 | $6.50 | 2,574,000 | — | — |
| 2010-07-01 | $6.58 | $6.58 | 9,608,500 | — | — |
| 2010-06-30 | $6.34 | $6.34 | 4,634,000 | — | — |
| 2010-06-29 | $6.12 | $6.12 | 4,791,000 | — | — |
| 2010-06-28 | $6.35 | $6.35 | 4,465,500 | — | — |
| 2010-06-25 | $6.26 | $6.26 | 2,288,000 | — | — |
| 2010-06-24 | $6.26 | $6.26 | 3,151,000 | — | — |
| 2010-06-23 | $6.36 | $6.36 | 3,091,500 | — | — |
| 2010-06-22 | $6.31 | $6.31 | 9,136,000 | — | — |
| 2010-06-21 | $6.67 | $6.67 | 10,916,500 | — | — |
| 2010-06-18 | $6.07 | $6.07 | 6,190,000 | — | — |
| 2010-06-17 | $6.05 | $6.05 | 8,691,500 | — | — |
| 2010-06-16 | $6.16 | $6.16 | 2,437,500 | — | — |
| 2010-06-15 | $6.20 | $6.20 | 4,789,500 | — | — |
| 2010-06-14 | $6.19 | $6.19 | 3,001,000 | — | — |
| 2010-06-11 | $6.08 | $6.08 | 3,689,500 | — | — |
| 2010-06-10 | $5.98 | $5.98 | 6,939,500 | — | — |
| 2010-06-09 | $5.94 | $5.94 | 2,996,000 | — | — |
| 2010-06-08 | $6.07 | $6.07 | 4,959,500 | — | — |
| 2010-06-07 | $6.08 | $6.08 | 2,701,000 | — | — |
| 2010-06-04 | $6.25 | $6.25 | 2,712,500 | — | — |
| 2010-06-03 | $6.41 | $6.41 | 4,996,000 | — | — |
| 2010-06-02 | $6.24 | $6.24 | 2,610,500 | — | — |
| 2010-06-01 | $6.06 | $6.06 | 3,851,500 | — | — |
| 2010-05-28 | $6.07 | $6.07 | 4,799,500 | — | — |
| 2010-05-27 | $6.13 | $6.13 | 6,022,500 | — | — |
| 2010-05-26 | $5.83 | $5.83 | 4,534,500 | — | — |
| 2010-05-25 | $5.78 | $5.78 | 7,505,000 | — | — |
| 2010-05-24 | $5.98 | $5.98 | 6,152,500 | — | — |
| 2010-05-21 | $6.03 | $6.03 | 7,371,000 | — | — |
| 2010-05-20 | $6.01 | $6.01 | 24,258,000 | — | — |
| 2010-05-19 | $6.22 | $6.22 | 7,625,000 | — | — |
| 2010-05-18 | $6.27 | $6.27 | 12,352,500 | — | — |
| 2010-05-17 | $6.43 | $6.43 | 8,241,500 | — | — |
| 2010-05-14 | $6.65 | $6.65 | 2,115,000 | — | — |
| 2010-05-13 | $6.69 | $6.69 | 2,414,500 | — | — |
| 2010-05-12 | $6.70 | $6.70 | 3,606,000 | — | — |
| 2010-05-11 | $6.62 | $6.62 | 3,006,000 | — | — |
| 2010-05-10 | $6.73 | $6.73 | 2,708,000 | — | — |
| 2010-05-07 | $6.42 | $6.42 | 6,091,000 | — | — |
| 2010-05-06 | $6.41 | $6.41 | 6,478,000 | — | — |
| 2010-05-05 | $6.56 | $6.56 | 2,608,500 | — | — |
| 2010-05-04 | $6.55 | $6.55 | 6,130,000 | — | — |
| 2010-05-03 | $6.88 | $6.88 | 3,555,500 | — | — |
| 2010-04-30 | $6.98 | $6.98 | 2,724,000 | — | — |
| 2010-04-29 | $7.10 | $7.10 | 4,276,500 | — | — |
| 2010-04-28 | $7.00 | $7.00 | 4,244,500 | — | — |
| 2010-04-27 | $7.29 | $7.29 | 2,878,000 | — | — |
| 2010-04-26 | $7.48 | $7.48 | 4,962,000 | — | — |
| 2010-04-23 | $7.40 | $7.40 | 3,146,500 | — | — |
| 2010-04-22 | $7.29 | $7.29 | 3,966,500 | — | — |
| 2010-04-21 | $7.14 | $7.14 | 5,994,000 | — | — |
| 2010-04-20 | $7.24 | $7.24 | 4,679,500 | — | — |
| 2010-04-19 | $7.03 | $7.03 | 3,954,000 | — | — |
| 2010-04-16 | $7.02 | $7.02 | 4,481,500 | — | — |
| 2010-04-15 | $7.16 | $7.16 | 4,479,000 | — | — |
| 2010-04-14 | $7.28 | $7.28 | 4,101,500 | — | — |
| 2010-04-13 | $7.25 | $7.25 | 5,433,500 | — | — |
| 2010-04-12 | $7.20 | $7.20 | 5,456,000 | — | — |
| 2010-04-09 | $7.42 | $7.42 | 2,545,000 | — | — |
| 2010-04-08 | $7.32 | $7.32 | 2,657,000 | — | — |
| 2010-04-07 | $7.20 | $7.20 | 3,381,500 | — | — |
| 2010-04-06 | $7.30 | $7.30 | 2,918,000 | — | — |
| 2010-04-05 | $7.19 | $7.19 | 3,401,500 | — | — |
| 2010-04-01 | $7.21 | $7.21 | 5,582,500 | — | — |
| 2010-03-31 | $7.10 | $7.10 | 6,530,000 | — | — |
| 2010-03-30 | $7.35 | $7.35 | 3,305,500 | — | — |
| 2010-03-29 | $7.35 | $7.35 | 1,623,000 | — | — |
| 2010-03-26 | $7.25 | $7.25 | 6,630,000 | — | — |
| 2010-03-25 | $7.28 | $7.28 | 11,405,500 | — | — |
| 2010-03-24 | $7.47 | $7.47 | 15,113,000 | — | — |
| 2010-03-23 | $7.78 | $7.78 | 2,739,500 | — | — |
| 2010-03-22 | $8.04 | $8.04 | 2,049,000 | — | — |
| 2010-03-19 | $8.12 | $8.12 | 2,038,500 | — | — |
| 2010-03-18 | $8.25 | $8.25 | 3,197,000 | — | — |
| 2010-03-17 | $8.14 | $8.14 | 3,926,000 | — | — |
| 2010-03-16 | $7.98 | $7.98 | 2,720,500 | — | — |
| 2010-03-15 | $8.01 | $8.01 | 2,461,000 | — | — |
| 2010-03-12 | $8.04 | $8.04 | 2,357,000 | — | — |
| 2010-03-11 | $8.01 | $8.01 | 1,548,000 | — | — |
| 2010-03-10 | $7.97 | $7.97 | 2,201,500 | — | — |
| 2010-03-09 | $7.97 | $7.97 | 2,689,000 | — | — |
| 2010-03-08 | $7.95 | $7.95 | 3,331,000 | — | — |
| 2010-03-05 | $7.84 | $7.84 | 2,738,000 | — | — |
| 2010-03-04 | $7.60 | $7.60 | 2,673,500 | — | — |
| 2010-03-03 | $7.42 | $7.42 | 3,270,500 | — | — |
| 2010-03-02 | $7.56 | $7.56 | 4,381,000 | — | — |
| 2010-03-01 | $7.66 | $7.66 | 5,996,500 | — | — |
| 2010-02-26 | $7.77 | $7.77 | 6,216,500 | — | — |
| 2010-02-25 | $7.67 | $7.67 | 7,605,500 | — | — |
| 2010-02-24 | $7.65 | $7.65 | 5,618,500 | — | — |
| 2010-02-23 | $7.49 | $7.49 | 2,839,500 | — | — |
| 2010-02-22 | $7.49 | $7.49 | 3,720,000 | — | — |
| 2010-02-19 | $7.55 | $7.55 | 3,308,000 | — | — |
| 2010-02-18 | $7.63 | $7.63 | 2,423,000 | — | — |
| 2010-02-17 | $7.63 | $7.63 | 3,058,500 | — | — |
| 2010-02-16 | $7.59 | $7.59 | 5,209,000 | — | — |
| 2010-02-12 | $7.48 | $7.48 | 17,953,000 | — | — |
| 2010-02-11 | $6.96 | $6.96 | 3,368,500 | — | — |
| 2010-02-10 | $6.79 | $6.79 | 3,261,000 | — | — |
| 2010-02-09 | $6.83 | $6.83 | 2,570,500 | — | — |
| 2010-02-08 | $6.79 | $6.79 | 8,637,500 | — | — |
| 2010-02-05 | $6.50 | $6.50 | 6,237,500 | — | — |
| 2010-02-04 | $6.62 | $6.62 | 3,432,000 | — | — |
| 2010-02-03 | $6.85 | $6.85 | 6,668,500 | — | — |
| 2010-02-02 | $6.73 | $6.73 | 3,367,000 | — | — |
| 2010-02-01 | $6.60 | $6.60 | 4,098,500 | — | — |
| 2010-01-29 | $6.56 | $6.56 | 3,648,000 | — | — |
| 2010-01-28 | $6.55 | $6.55 | 7,268,000 | — | — |
| 2010-01-27 | $6.67 | $6.67 | 8,230,500 | — | — |
| 2010-01-26 | $6.57 | $6.57 | 5,820,500 | — | — |
| 2010-01-25 | $6.77 | $6.77 | 9,119,500 | — | — |
| 2010-01-22 | $6.70 | $6.70 | 9,933,000 | — | — |
| 2010-01-21 | $7.15 | $7.15 | 4,948,000 | — | — |
| 2010-01-20 | $7.24 | $7.24 | 6,152,000 | — | — |
| 2010-01-19 | $7.44 | $7.44 | 4,724,000 | — | — |
| 2010-01-15 | $7.46 | $7.46 | 7,775,500 | — | — |
| 2010-01-14 | $7.83 | $7.83 | 3,845,000 | — | — |
| 2010-01-13 | $7.67 | $7.67 | 5,831,000 | — | — |
| 2010-01-12 | $7.67 | $7.67 | 7,337,000 | — | — |
| 2010-01-11 | $7.80 | $7.80 | 3,880,500 | — | — |
| 2010-01-08 | $7.96 | $7.96 | 4,393,500 | — | — |
| 2010-01-07 | $8.11 | $8.11 | 3,962,500 | — | — |
| 2010-01-06 | $8.38 | $8.38 | 4,187,000 | — | — |
| 2010-01-05 | $8.37 | $8.37 | 5,494,000 | — | — |
| 2010-01-04 | $8.33 | $8.33 | 10,887,500 | — | — |