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
- 2000-04-11 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 | $8.31 | $8.31 | 170,300 | — | — |
| 2010-12-30 | $8.19 | $8.19 | 178,100 | — | — |
| 2010-12-29 | $8.32 | $8.32 | 70,300 | — | — |
| 2010-12-28 | $8.20 | $8.20 | 113,000 | — | — |
| 2010-12-27 | $8.21 | $8.21 | 152,100 | — | — |
| 2010-12-23 | $8.26 | $8.26 | 223,800 | — | — |
| 2010-12-22 | $8.25 | $8.25 | 506,100 | — | — |
| 2010-12-21 | $7.90 | $7.90 | 471,900 | — | — |
| 2010-12-20 | $7.96 | $7.96 | 279,500 | — | — |
| 2010-12-17 | $7.36 | $7.36 | 132,900 | — | — |
| 2010-12-16 | $7.20 | $7.20 | 186,000 | — | — |
| 2010-12-15 | $7.35 | $7.35 | 184,900 | — | — |
| 2010-12-14 | $7.30 | $7.30 | 272,800 | — | — |
| 2010-12-13 | $7.62 | $7.62 | 274,800 | — | — |
| 2010-12-10 | $7.63 | $7.63 | 157,200 | — | — |
| 2010-12-09 | $7.57 | $7.57 | 188,000 | — | — |
| 2010-12-08 | $7.61 | $7.61 | 220,800 | — | — |
| 2010-12-07 | $7.67 | $7.67 | 276,300 | — | — |
| 2010-12-06 | $7.86 | $7.86 | 663,600 | — | — |
| 2010-12-03 | $7.64 | $7.64 | 180,100 | — | — |
| 2010-12-02 | $7.42 | $7.42 | 384,700 | — | — |
| 2010-12-01 | $7.40 | $7.40 | 688,600 | — | — |
| 2010-11-30 | $6.65 | $6.65 | 187,300 | — | — |
| 2010-11-29 | $6.81 | $6.81 | 127,300 | — | — |
| 2010-11-26 | $7.01 | $7.01 | 38,000 | — | — |
| 2010-11-24 | $7.08 | $7.08 | 105,400 | — | — |
| 2010-11-23 | $6.87 | $6.87 | 297,100 | — | — |
| 2010-11-22 | $7.11 | $7.11 | 339,500 | — | — |
| 2010-11-19 | $7.03 | $7.03 | 91,200 | — | — |
| 2010-11-18 | $7.01 | $7.01 | 192,700 | — | — |
| 2010-11-17 | $6.71 | $6.71 | 77,300 | — | — |
| 2010-11-16 | $6.85 | $6.85 | 185,700 | — | — |
| 2010-11-15 | $7.03 | $7.03 | 268,800 | — | — |
| 2010-11-12 | $6.92 | $6.92 | 138,400 | — | — |
| 2010-11-11 | $6.92 | $6.92 | 257,300 | — | — |
| 2010-11-10 | $7.01 | $7.01 | 736,000 | — | — |
| 2010-11-09 | $6.70 | $6.70 | 206,000 | — | — |
| 2010-11-08 | $6.70 | $6.70 | 97,900 | — | — |
| 2010-11-05 | $6.65 | $6.65 | 231,700 | — | — |
| 2010-11-04 | $6.59 | $6.59 | 559,100 | — | — |
| 2010-11-03 | $6.20 | $6.20 | 250,900 | — | — |
| 2010-11-02 | $6.31 | $6.31 | 611,000 | — | — |
| 2010-11-01 | $6.05 | $6.05 | 550,000 | — | — |
| 2010-10-29 | $5.92 | $5.92 | 242,000 | — | — |
| 2010-10-28 | $6.00 | $6.00 | 190,600 | — | — |
| 2010-10-27 | $6.02 | $6.02 | 127,100 | — | — |
| 2010-10-26 | $5.89 | $5.89 | 92,600 | — | — |
| 2010-10-25 | $5.84 | $5.84 | 121,900 | — | — |
| 2010-10-22 | $5.85 | $5.85 | 89,000 | — | — |
| 2010-10-21 | $5.62 | $5.62 | 75,600 | — | — |
| 2010-10-20 | $5.79 | $5.79 | 163,000 | — | — |
| 2010-10-19 | $5.87 | $5.87 | 136,600 | — | — |
| 2010-10-18 | $6.01 | $6.01 | 122,200 | — | — |
| 2010-10-15 | $5.88 | $5.88 | 94,300 | — | — |
| 2010-10-14 | $5.94 | $5.94 | 53,300 | — | — |
| 2010-10-13 | $6.09 | $6.09 | 294,200 | — | — |
| 2010-10-12 | $5.81 | $5.81 | 145,800 | — | — |
| 2010-10-11 | $5.56 | $5.56 | 90,500 | — | — |
| 2010-10-08 | $5.57 | $5.57 | 98,000 | — | — |
| 2010-10-07 | $5.67 | $5.67 | 112,800 | — | — |
| 2010-10-06 | $5.60 | $5.60 | 126,900 | — | — |
| 2010-10-05 | $5.70 | $5.70 | 374,500 | — | — |
| 2010-10-04 | $5.66 | $5.66 | 120,600 | — | — |
| 2010-10-01 | $5.97 | $5.97 | 75,400 | — | — |
| 2010-09-30 | $5.90 | $5.90 | 160,400 | — | — |
| 2010-09-29 | $6.18 | $6.18 | 124,800 | — | — |
| 2010-09-28 | $6.01 | $6.01 | 96,400 | — | — |
| 2010-09-27 | $5.97 | $5.97 | 231,500 | — | — |
| 2010-09-24 | $5.91 | $5.91 | 199,100 | — | — |
| 2010-09-23 | $5.42 | $5.42 | 101,400 | — | — |
| 2010-09-22 | $5.56 | $5.56 | 81,600 | — | — |
| 2010-09-21 | $5.65 | $5.65 | 77,500 | — | — |
| 2010-09-20 | $5.73 | $5.73 | 226,500 | — | — |
| 2010-09-17 | $5.38 | $5.38 | 91,200 | — | — |
| 2010-09-16 | $5.43 | $5.43 | 129,700 | — | — |
| 2010-09-15 | $5.51 | $5.51 | 192,300 | — | — |
| 2010-09-14 | $5.63 | $5.63 | 291,600 | — | — |
| 2010-09-13 | $5.27 | $5.27 | 440,600 | — | — |
| 2010-09-10 | $4.64 | $4.64 | 115,200 | — | — |
| 2010-09-09 | $4.63 | $4.63 | 123,400 | — | — |
| 2010-09-08 | $4.61 | $4.61 | 145,400 | — | — |
| 2010-09-07 | $4.63 | $4.63 | 163,100 | — | — |
| 2010-09-03 | $4.75 | $4.75 | 275,800 | — | — |
| 2010-09-02 | $4.67 | $4.67 | 130,600 | — | — |
| 2010-09-01 | $4.81 | $4.81 | 226,000 | — | — |
| 2010-08-31 | $4.64 | $4.64 | 141,200 | — | — |
| 2010-08-30 | $4.72 | $4.72 | 115,700 | — | — |
| 2010-08-27 | $4.80 | $4.80 | 211,700 | — | — |
| 2010-08-26 | $4.62 | $4.62 | 211,100 | — | — |
| 2010-08-25 | $4.90 | $4.90 | 189,100 | — | — |
| 2010-08-24 | $5.06 | $5.06 | 274,200 | — | — |
| 2010-08-23 | $5.23 | $5.23 | 184,200 | — | — |
| 2010-08-20 | $5.36 | $5.36 | 161,900 | — | — |
| 2010-08-19 | $5.30 | $5.30 | 248,800 | — | — |
| 2010-08-18 | $5.61 | $5.61 | 230,800 | — | — |
| 2010-08-17 | $5.62 | $5.62 | 291,800 | — | — |
| 2010-08-16 | $5.48 | $5.48 | 384,200 | — | — |
| 2010-08-13 | $5.50 | $5.50 | 216,600 | — | — |
| 2010-08-12 | $5.59 | $5.59 | 348,700 | — | — |
| 2010-08-11 | $5.84 | $5.84 | 741,400 | — | — |
| 2010-08-10 | $6.65 | $6.65 | 603,900 | — | — |
| 2010-08-09 | $6.72 | $6.72 | 1,057,000 | — | — |
| 2010-08-06 | $6.25 | $6.25 | 256,200 | — | — |
| 2010-08-05 | $6.18 | $6.18 | 251,200 | — | — |
| 2010-08-04 | $6.30 | $6.30 | 652,500 | — | — |
| 2010-08-03 | $6.05 | $6.05 | 2,275,800 | — | — |
| 2010-08-02 | $5.08 | $5.08 | 174,000 | — | — |
| 2010-07-30 | $5.03 | $5.03 | 64,600 | — | — |
| 2010-07-29 | $4.78 | $4.78 | 155,800 | — | — |
| 2010-07-28 | $5.07 | $5.07 | 315,700 | — | — |
| 2010-07-27 | $5.07 | $5.07 | 263,300 | — | — |
| 2010-07-26 | $4.83 | $4.83 | 50,600 | — | — |
| 2010-07-23 | $4.68 | $4.68 | 126,100 | — | — |
| 2010-07-22 | $4.46 | $4.46 | 40,100 | — | — |
| 2010-07-21 | $4.54 | $4.54 | 68,200 | — | — |
| 2010-07-20 | $4.54 | $4.54 | 38,800 | — | — |
| 2010-07-19 | $4.50 | $4.50 | 51,400 | — | — |
| 2010-07-16 | $4.60 | $4.60 | 71,800 | — | — |
| 2010-07-15 | $4.76 | $4.76 | 100,600 | — | — |
| 2010-07-14 | $4.80 | $4.80 | 179,300 | — | — |
| 2010-07-13 | $4.68 | $4.68 | 153,400 | — | — |
| 2010-07-12 | $4.35 | $4.35 | 38,000 | — | — |
| 2010-07-09 | $4.23 | $4.23 | 66,500 | — | — |
| 2010-07-08 | $4.07 | $4.07 | 105,800 | — | — |
| 2010-07-07 | $3.96 | $3.96 | 97,000 | — | — |
| 2010-07-06 | $3.99 | $3.99 | 39,800 | — | — |
| 2010-07-02 | $4.02 | $4.02 | 44,300 | — | — |
| 2010-07-01 | $4.01 | $4.01 | 86,200 | — | — |
| 2010-06-30 | $4.15 | $4.15 | 114,000 | — | — |
| 2010-06-29 | $4.20 | $4.20 | 66,600 | — | — |
| 2010-06-28 | $4.33 | $4.33 | 78,000 | — | — |
| 2010-06-25 | $4.26 | $4.26 | 62,300 | — | — |
| 2010-06-24 | $4.20 | $4.20 | 16,500 | — | — |
| 2010-06-23 | $4.31 | $4.31 | 16,900 | — | — |
| 2010-06-22 | $4.28 | $4.28 | 48,800 | — | — |
| 2010-06-21 | $4.55 | $4.55 | 225,700 | — | — |
| 2010-06-18 | $4.86 | $4.86 | 25,800 | — | — |
| 2010-06-17 | $4.85 | $4.85 | 33,400 | — | — |
| 2010-06-16 | $4.83 | $4.83 | 73,400 | — | — |
| 2010-06-15 | $4.96 | $4.96 | 91,000 | — | — |
| 2010-06-14 | $4.62 | $4.62 | 122,300 | — | — |
| 2010-06-11 | $4.35 | $4.35 | 71,300 | — | — |
| 2010-06-10 | $4.41 | $4.41 | 95,200 | — | — |
| 2010-06-09 | $4.18 | $4.18 | 68,600 | — | — |
| 2010-06-08 | $3.89 | $3.89 | 112,700 | — | — |
| 2010-06-07 | $3.89 | $3.89 | 92,700 | — | — |
| 2010-06-04 | $4.17 | $4.17 | 56,900 | — | — |
| 2010-06-03 | $4.45 | $4.45 | 40,000 | — | — |
| 2010-06-02 | $4.38 | $4.38 | 52,300 | — | — |
| 2010-06-01 | $4.14 | $4.14 | 89,000 | — | — |
| 2010-05-28 | $4.34 | $4.34 | 73,800 | — | — |
| 2010-05-27 | $4.41 | $4.41 | 79,400 | — | — |
| 2010-05-26 | $4.03 | $4.03 | 94,600 | — | — |
| 2010-05-25 | $4.00 | $4.00 | 103,000 | — | — |
| 2010-05-24 | $4.11 | $4.11 | 69,700 | — | — |
| 2010-05-21 | $4.20 | $4.20 | 172,800 | — | — |
| 2010-05-20 | $4.15 | $4.15 | 143,900 | — | — |
| 2010-05-19 | $4.44 | $4.44 | 147,500 | — | — |
| 2010-05-18 | $4.55 | $4.55 | 116,700 | — | — |
| 2010-05-17 | $4.85 | $4.85 | 104,700 | — | — |
| 2010-05-14 | $4.93 | $4.93 | 86,600 | — | — |
| 2010-05-13 | $5.22 | $5.22 | 59,900 | — | — |
| 2010-05-12 | $5.20 | $5.20 | 107,700 | — | — |
| 2010-05-11 | $5.10 | $5.10 | 86,600 | — | — |
| 2010-05-10 | $5.01 | $5.01 | 162,500 | — | — |
| 2010-05-07 | $4.46 | $4.46 | 277,400 | — | — |
| 2010-05-06 | $4.64 | $4.64 | 271,700 | — | — |
| 2010-05-05 | $5.10 | $5.10 | 341,200 | — | — |
| 2010-05-04 | $5.38 | $5.38 | 166,000 | — | — |
| 2010-05-03 | $5.69 | $5.69 | 283,000 | — | — |
| 2010-04-30 | $5.54 | $5.54 | 109,000 | — | — |
| 2010-04-29 | $5.69 | $5.69 | 114,600 | — | — |
| 2010-04-28 | $5.61 | $5.61 | 177,700 | — | — |
| 2010-04-27 | $5.85 | $5.85 | 73,200 | — | — |
| 2010-04-26 | $5.95 | $5.95 | 228,800 | — | — |
| 2010-04-23 | $6.00 | $6.00 | 220,900 | — | — |
| 2010-04-22 | $6.04 | $6.04 | 144,500 | — | — |
| 2010-04-21 | $6.00 | $6.00 | 179,000 | — | — |
| 2010-04-20 | $5.93 | $5.93 | 55,300 | — | — |
| 2010-04-19 | $5.95 | $5.95 | 137,400 | — | — |
| 2010-04-16 | $5.79 | $5.79 | 95,700 | — | — |
| 2010-04-15 | $5.98 | $5.98 | 84,400 | — | — |
| 2010-04-14 | $5.95 | $5.95 | 154,300 | — | — |
| 2010-04-13 | $5.87 | $5.87 | 125,300 | — | — |
| 2010-04-12 | $5.98 | $5.98 | 135,700 | — | — |
| 2010-04-09 | $5.92 | $5.92 | 103,900 | — | — |
| 2010-04-08 | $5.93 | $5.93 | 86,700 | — | — |
| 2010-04-07 | $5.81 | $5.81 | 164,800 | — | — |
| 2010-04-06 | $5.85 | $5.85 | 138,200 | — | — |
| 2010-04-05 | $5.77 | $5.77 | 293,400 | — | — |
| 2010-04-01 | $5.38 | $5.38 | 42,700 | — | — |
| 2010-03-31 | $5.48 | $5.48 | 70,000 | — | — |
| 2010-03-30 | $5.51 | $5.51 | 167,900 | — | — |
| 2010-03-29 | $5.39 | $5.39 | 80,900 | — | — |
| 2010-03-26 | $5.25 | $5.25 | 65,500 | — | — |
| 2010-03-25 | $5.23 | $5.23 | 212,300 | — | — |
| 2010-03-24 | $5.35 | $5.35 | 136,400 | — | — |
| 2010-03-23 | $5.47 | $5.47 | 270,900 | — | — |
| 2010-03-22 | $5.29 | $5.29 | 221,300 | — | — |
| 2010-03-19 | $5.12 | $5.12 | 187,000 | — | — |
| 2010-03-18 | $5.30 | $5.30 | 232,200 | — | — |
| 2010-03-17 | $5.10 | $5.10 | 341,800 | — | — |
| 2010-03-16 | $4.87 | $4.87 | 283,800 | — | — |
| 2010-03-15 | $4.73 | $4.73 | 485,000 | — | — |
| 2010-03-12 | $5.16 | $5.16 | 218,500 | — | — |
| 2010-03-11 | $5.27 | $5.27 | 327,100 | — | — |
| 2010-03-10 | $5.27 | $5.27 | 1,389,500 | — | — |
| 2010-03-09 | $5.41 | $5.41 | 410,600 | — | — |
| 2010-03-08 | $5.70 | $5.70 | 943,600 | — | — |
| 2010-03-05 | $5.13 | $5.13 | 44,100 | — | — |
| 2010-03-04 | $5.13 | $5.13 | 100,100 | — | — |
| 2010-03-03 | $5.18 | $5.18 | 152,000 | — | — |
| 2010-03-02 | $5.02 | $5.02 | 172,200 | — | — |
| 2010-03-01 | $4.91 | $4.91 | 218,600 | — | — |
| 2010-02-26 | $4.65 | $4.65 | 42,200 | — | — |
| 2010-02-25 | $4.57 | $4.57 | 275,600 | — | — |
| 2010-02-24 | $4.55 | $4.55 | 107,000 | — | — |
| 2010-02-23 | $4.55 | $4.55 | 279,300 | — | — |
| 2010-02-22 | $4.65 | $4.65 | 114,100 | — | — |
| 2010-02-19 | $4.76 | $4.76 | 212,200 | — | — |
| 2010-02-18 | $4.78 | $4.78 | 409,800 | — | — |
| 2010-02-17 | $4.49 | $4.49 | 1,895,200 | — | — |
| 2010-02-16 | $5.18 | $5.18 | 385,500 | — | — |
| 2010-02-12 | $4.92 | $4.92 | 105,600 | — | — |
| 2010-02-11 | $4.79 | $4.79 | 75,900 | — | — |
| 2010-02-10 | $4.89 | $4.89 | 58,000 | — | — |
| 2010-02-09 | $4.80 | $4.80 | 142,400 | — | — |
| 2010-02-08 | $4.74 | $4.74 | 116,600 | — | — |
| 2010-02-05 | $4.63 | $4.63 | 162,700 | — | — |
| 2010-02-04 | $4.80 | $4.80 | 945,400 | — | — |
| 2010-02-03 | $4.40 | $4.40 | 193,200 | — | — |
| 2010-02-02 | $4.55 | $4.55 | 123,500 | — | — |
| 2010-02-01 | $4.48 | $4.48 | 135,800 | — | — |
| 2010-01-29 | $4.49 | $4.49 | 148,700 | — | — |
| 2010-01-28 | $4.54 | $4.54 | 108,200 | — | — |
| 2010-01-27 | $4.69 | $4.69 | 127,400 | — | — |
| 2010-01-26 | $4.56 | $4.56 | 202,900 | — | — |
| 2010-01-25 | $4.65 | $4.65 | 278,100 | — | — |
| 2010-01-22 | $4.92 | $4.92 | 260,300 | — | — |
| 2010-01-21 | $5.19 | $5.19 | 171,000 | — | — |
| 2010-01-20 | $5.44 | $5.44 | 109,300 | — | — |
| 2010-01-19 | $5.53 | $5.53 | 248,300 | — | — |
| 2010-01-15 | $5.52 | $5.52 | 184,100 | — | — |
| 2010-01-14 | $5.78 | $5.78 | 281,300 | — | — |
| 2010-01-13 | $5.78 | $5.78 | 651,100 | — | — |
| 2010-01-12 | $6.12 | $6.12 | 104,000 | — | — |
| 2010-01-11 | $6.40 | $6.40 | 153,700 | — | — |
| 2010-01-08 | $6.27 | $6.27 | 170,400 | — | — |
| 2010-01-07 | $6.27 | $6.27 | 186,400 | — | — |
| 2010-01-06 | $6.58 | $6.58 | 136,100 | — | — |
| 2010-01-05 | $6.50 | $6.50 | 243,300 | — | — |
| 2010-01-04 | $6.40 | $6.40 | 608,500 | — | — |