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
- 2009-10-08 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 | $8.24 | $8.24 | 61,100 | — | — |
| 2010-12-30 | $8.36 | $8.36 | 83,100 | — | — |
| 2010-12-29 | $8.21 | $8.21 | 58,400 | — | — |
| 2010-12-28 | $8.02 | $8.02 | 56,400 | — | — |
| 2010-12-27 | $7.99 | $7.99 | 57,900 | — | — |
| 2010-12-23 | $7.89 | $7.89 | 19,600 | — | — |
| 2010-12-22 | $7.86 | $7.86 | 41,100 | — | — |
| 2010-12-21 | $7.94 | $7.94 | 41,100 | — | — |
| 2010-12-20 | $8.00 | $8.00 | 46,800 | — | — |
| 2010-12-17 | $8.00 | $8.00 | 232,900 | — | — |
| 2010-12-16 | $8.00 | $8.00 | 112,900 | — | — |
| 2010-12-15 | $8.03 | $8.03 | 35,500 | — | — |
| 2010-12-14 | $8.00 | $8.00 | 40,600 | — | — |
| 2010-12-13 | $7.96 | $7.96 | 39,000 | — | — |
| 2010-12-10 | $8.00 | $8.00 | 56,300 | — | — |
| 2010-12-09 | $8.17 | $8.17 | 46,200 | — | — |
| 2010-12-08 | $8.23 | $8.23 | 13,900 | — | — |
| 2010-12-07 | $8.12 | $8.12 | 46,700 | — | — |
| 2010-12-06 | $8.10 | $8.10 | 43,600 | — | — |
| 2010-12-03 | $8.18 | $8.18 | 31,900 | — | — |
| 2010-12-02 | $8.19 | $8.19 | 23,500 | — | — |
| 2010-12-01 | $8.28 | $8.28 | 44,500 | — | — |
| 2010-11-30 | $8.11 | $8.11 | 170,500 | — | — |
| 2010-11-29 | $8.30 | $8.30 | 43,500 | — | — |
| 2010-11-26 | $8.31 | $8.31 | 11,100 | — | — |
| 2010-11-24 | $8.32 | $8.32 | 40,000 | — | — |
| 2010-11-23 | $8.22 | $8.22 | 20,700 | — | — |
| 2010-11-22 | $8.30 | $8.30 | 16,100 | — | — |
| 2010-11-19 | $8.29 | $8.29 | 52,400 | — | — |
| 2010-11-18 | $8.23 | $8.23 | 43,100 | — | — |
| 2010-11-17 | $8.07 | $8.07 | 47,400 | — | — |
| 2010-11-16 | $8.08 | $8.08 | 60,900 | — | — |
| 2010-11-15 | $8.04 | $8.04 | 74,500 | — | — |
| 2010-11-12 | $8.17 | $8.17 | 46,800 | — | — |
| 2010-11-11 | $8.26 | $8.26 | 67,400 | — | — |
| 2010-11-10 | $8.00 | $8.00 | 46,600 | — | — |
| 2010-11-09 | $8.03 | $8.03 | 56,600 | — | — |
| 2010-11-08 | $8.02 | $8.02 | 58,500 | — | — |
| 2010-11-05 | $7.76 | $7.76 | 133,400 | — | — |
| 2010-11-04 | $8.15 | $8.15 | 93,300 | — | — |
| 2010-11-03 | $8.02 | $8.02 | 31,100 | — | — |
| 2010-11-02 | $8.00 | $8.00 | 70,100 | — | — |
| 2010-11-01 | $8.00 | $8.00 | 57,700 | — | — |
| 2010-10-29 | $8.02 | $8.02 | 33,100 | — | — |
| 2010-10-28 | $7.93 | $7.93 | 51,900 | — | — |
| 2010-10-27 | $7.98 | $7.98 | 95,200 | — | — |
| 2010-10-26 | $8.00 | $8.00 | 190,700 | — | — |
| 2010-10-25 | $8.23 | $8.23 | 247,900 | — | — |
| 2010-10-22 | $7.30 | $7.30 | 27,800 | — | — |
| 2010-10-21 | $7.47 | $7.47 | 79,600 | — | — |
| 2010-10-20 | $7.59 | $7.59 | 22,300 | — | — |
| 2010-10-19 | $7.43 | $7.43 | 29,100 | — | — |
| 2010-10-18 | $7.64 | $7.64 | 45,700 | — | — |
| 2010-10-15 | $7.39 | $7.39 | 49,000 | — | — |
| 2010-10-14 | $7.37 | $7.37 | 43,000 | — | — |
| 2010-10-13 | $7.40 | $7.40 | 132,400 | — | — |
| 2010-10-12 | $7.25 | $7.25 | 8,700 | — | — |
| 2010-10-11 | $7.26 | $7.26 | 15,300 | — | — |
| 2010-10-08 | $7.30 | $7.30 | 39,300 | — | — |
| 2010-10-07 | $7.08 | $7.08 | 28,300 | — | — |
| 2010-10-06 | $7.26 | $7.26 | 53,000 | — | — |
| 2010-10-05 | $7.32 | $7.32 | 40,400 | — | — |
| 2010-10-04 | $6.90 | $6.90 | 81,200 | — | — |
| 2010-10-01 | $7.26 | $7.26 | 28,600 | — | — |
| 2010-09-30 | $7.29 | $7.29 | 42,700 | — | — |
| 2010-09-29 | $7.35 | $7.35 | 23,000 | — | — |
| 2010-09-28 | $7.49 | $7.49 | 27,400 | — | — |
| 2010-09-27 | $7.25 | $7.25 | 22,000 | — | — |
| 2010-09-24 | $7.47 | $7.47 | 39,400 | — | — |
| 2010-09-23 | $7.13 | $7.13 | 28,200 | — | — |
| 2010-09-22 | $7.23 | $7.23 | 22,300 | — | — |
| 2010-09-21 | $7.60 | $7.60 | 30,100 | — | — |
| 2010-09-20 | $7.72 | $7.72 | 83,200 | — | — |
| 2010-09-17 | $7.32 | $7.32 | 121,800 | — | — |
| 2010-09-16 | $7.03 | $7.03 | 44,300 | — | — |
| 2010-09-15 | $6.92 | $6.92 | 70,600 | — | — |
| 2010-09-14 | $6.95 | $6.95 | 56,700 | — | — |
| 2010-09-13 | $7.24 | $7.24 | 94,300 | — | — |
| 2010-09-10 | $6.73 | $6.73 | 48,800 | — | — |
| 2010-09-09 | $6.30 | $6.30 | 24,700 | — | — |
| 2010-09-08 | $6.28 | $6.28 | 34,300 | — | — |
| 2010-09-07 | $6.12 | $6.12 | 54,300 | — | — |
| 2010-09-03 | $6.24 | $6.24 | 39,100 | — | — |
| 2010-09-02 | $6.22 | $6.22 | 21,500 | — | — |
| 2010-09-01 | $6.27 | $6.27 | 39,000 | — | — |
| 2010-08-31 | $6.06 | $6.06 | 36,400 | — | — |
| 2010-08-30 | $6.16 | $6.16 | 45,400 | — | — |
| 2010-08-27 | $6.55 | $6.55 | 53,300 | — | — |
| 2010-08-26 | $5.95 | $5.95 | 25,900 | — | — |
| 2010-08-25 | $6.09 | $6.09 | 39,300 | — | — |
| 2010-08-24 | $5.85 | $5.85 | 58,900 | — | — |
| 2010-08-23 | $6.04 | $6.04 | 70,600 | — | — |
| 2010-08-20 | $6.08 | $6.08 | 95,400 | — | — |
| 2010-08-19 | $6.25 | $6.25 | 70,500 | — | — |
| 2010-08-18 | $6.53 | $6.53 | 35,600 | — | — |
| 2010-08-17 | $6.64 | $6.64 | 39,100 | — | — |
| 2010-08-16 | $6.40 | $6.40 | 34,100 | — | — |
| 2010-08-13 | $6.32 | $6.32 | 94,600 | — | — |
| 2010-08-12 | $6.44 | $6.44 | 74,700 | — | — |
| 2010-08-11 | $6.36 | $6.36 | 80,200 | — | — |
| 2010-08-10 | $6.99 | $6.99 | 60,400 | — | — |
| 2010-08-09 | $7.25 | $7.25 | 50,200 | — | — |
| 2010-08-06 | $7.16 | $7.16 | 26,900 | — | — |
| 2010-08-05 | $7.24 | $7.24 | 31,000 | — | — |
| 2010-08-04 | $7.29 | $7.29 | 55,200 | — | — |
| 2010-08-03 | $7.20 | $7.20 | 62,100 | — | — |
| 2010-08-02 | $7.19 | $7.19 | 29,400 | — | — |
| 2010-07-30 | $7.25 | $7.25 | 52,000 | — | — |
| 2010-07-29 | $7.37 | $7.37 | 105,600 | — | — |
| 2010-07-28 | $7.38 | $7.38 | 33,500 | — | — |
| 2010-07-27 | $7.50 | $7.50 | 39,700 | — | — |
| 2010-07-26 | $7.50 | $7.50 | 73,300 | — | — |
| 2010-07-23 | $7.50 | $7.50 | 94,200 | — | — |
| 2010-07-22 | $7.50 | $7.50 | 72,400 | — | — |
| 2010-07-21 | $7.39 | $7.39 | 112,000 | — | — |
| 2010-07-20 | $8.13 | $8.13 | 43,600 | — | — |
| 2010-07-19 | $8.18 | $8.18 | 46,700 | — | — |
| 2010-07-16 | $8.18 | $8.18 | 89,900 | — | — |
| 2010-07-15 | $8.72 | $8.72 | 109,700 | — | — |
| 2010-07-14 | $8.69 | $8.69 | 115,700 | — | — |
| 2010-07-13 | $8.77 | $8.77 | 222,900 | — | — |
| 2010-07-12 | $7.89 | $7.89 | 87,200 | — | — |
| 2010-07-09 | $7.91 | $7.91 | 34,200 | — | — |
| 2010-07-08 | $7.91 | $7.91 | 114,200 | — | — |
| 2010-07-07 | $7.56 | $7.56 | 98,000 | — | — |
| 2010-07-06 | $7.22 | $7.22 | 81,900 | — | — |
| 2010-07-02 | $7.15 | $7.15 | 50,300 | — | — |
| 2010-07-01 | $7.22 | $7.22 | 80,600 | — | — |
| 2010-06-30 | $7.42 | $7.42 | 61,100 | — | — |
| 2010-06-29 | $7.57 | $7.57 | 202,400 | — | — |
| 2010-06-28 | $7.64 | $7.64 | 137,200 | — | — |
| 2010-06-25 | $7.72 | $7.72 | 1,628,100 | — | — |
| 2010-06-24 | $6.62 | $6.62 | 137,500 | — | — |
| 2010-06-23 | $6.38 | $6.38 | 62,000 | — | — |
| 2010-06-22 | $6.18 | $6.18 | 56,800 | — | — |
| 2010-06-21 | $6.06 | $6.06 | 39,100 | — | — |
| 2010-06-18 | $6.08 | $6.08 | 97,900 | — | — |
| 2010-06-17 | $5.83 | $5.83 | 5,600 | — | — |
| 2010-06-16 | $5.87 | $5.87 | 9,200 | — | — |
| 2010-06-15 | $6.00 | $6.00 | 63,800 | — | — |
| 2010-06-14 | $5.87 | $5.87 | 46,100 | — | — |
| 2010-06-11 | $5.56 | $5.56 | 19,300 | — | — |
| 2010-06-10 | $5.54 | $5.54 | 35,600 | — | — |
| 2010-06-09 | $5.44 | $5.44 | 16,600 | — | — |
| 2010-06-08 | $5.49 | $5.49 | 18,800 | — | — |
| 2010-06-07 | $5.44 | $5.44 | 17,900 | — | — |
| 2010-06-04 | $5.35 | $5.35 | 38,600 | — | — |
| 2010-06-03 | $5.62 | $5.62 | 29,100 | — | — |
| 2010-06-02 | $5.46 | $5.46 | 70,800 | — | — |
| 2010-06-01 | $5.52 | $5.52 | 44,300 | — | — |
| 2010-05-28 | $5.92 | $5.92 | 143,300 | — | — |
| 2010-05-27 | $5.91 | $5.91 | 32,500 | — | — |
| 2010-05-26 | $5.37 | $5.37 | 22,300 | — | — |
| 2010-05-25 | $5.57 | $5.57 | 109,700 | — | — |
| 2010-05-24 | $5.24 | $5.24 | 65,700 | — | — |
| 2010-05-21 | $5.30 | $5.30 | 159,300 | — | — |
| 2010-05-20 | $5.46 | $5.46 | 76,100 | — | — |
| 2010-05-19 | $5.50 | $5.50 | 38,300 | — | — |
| 2010-05-18 | $5.50 | $5.50 | 74,700 | — | — |
| 2010-05-17 | $5.81 | $5.81 | 48,400 | — | — |
| 2010-05-14 | $5.98 | $5.98 | 43,000 | — | — |
| 2010-05-13 | $6.10 | $6.10 | 13,500 | — | — |
| 2010-05-12 | $6.12 | $6.12 | 44,500 | — | — |
| 2010-05-11 | $6.30 | $6.30 | 18,000 | — | — |
| 2010-05-10 | $6.28 | $6.28 | 38,700 | — | — |
| 2010-05-07 | $5.78 | $5.78 | 26,000 | — | — |
| 2010-05-06 | $5.97 | $5.97 | 27,600 | — | — |
| 2010-05-05 | $6.02 | $6.02 | 40,700 | — | — |
| 2010-05-04 | $6.13 | $6.13 | 42,300 | — | — |
| 2010-05-03 | $6.10 | $6.10 | 48,300 | — | — |
| 2010-04-30 | $5.90 | $5.90 | 59,000 | — | — |
| 2010-04-29 | $6.15 | $6.15 | 78,200 | — | — |
| 2010-04-28 | $5.84 | $5.84 | 40,600 | — | — |
| 2010-04-27 | $5.67 | $5.67 | 13,000 | — | — |
| 2010-04-26 | $5.93 | $5.93 | 46,900 | — | — |
| 2010-04-23 | $6.01 | $6.01 | 40,700 | — | — |
| 2010-04-22 | $5.91 | $5.91 | 45,500 | — | — |
| 2010-04-21 | $5.95 | $5.95 | 29,300 | — | — |
| 2010-04-20 | $5.88 | $5.88 | 121,700 | — | — |
| 2010-04-19 | $5.83 | $5.83 | 17,600 | — | — |
| 2010-04-16 | $5.88 | $5.88 | 31,500 | — | — |
| 2010-04-15 | $6.08 | $6.08 | 31,100 | — | — |
| 2010-04-14 | $6.09 | $6.09 | 46,800 | — | — |
| 2010-04-13 | $6.28 | $6.28 | 18,100 | — | — |
| 2010-04-12 | $6.25 | $6.25 | 21,100 | — | — |
| 2010-04-09 | $6.31 | $6.31 | 29,300 | — | — |
| 2010-04-08 | $6.36 | $6.36 | 38,800 | — | — |
| 2010-04-07 | $6.31 | $6.31 | 75,800 | — | — |
| 2010-04-06 | $6.17 | $6.17 | 40,600 | — | — |
| 2010-04-05 | $6.19 | $6.19 | 55,400 | — | — |
| 2010-04-01 | $6.53 | $6.53 | 46,000 | — | — |
| 2010-03-31 | $7.04 | $7.04 | 296,200 | — | — |
| 2010-03-30 | $6.03 | $6.03 | 20,500 | — | — |
| 2010-03-29 | $6.05 | $6.05 | 4,400 | — | — |
| 2010-03-26 | $5.98 | $5.98 | 14,000 | — | — |
| 2010-03-25 | $5.99 | $5.99 | 7,100 | — | — |
| 2010-03-24 | $5.99 | $5.99 | 15,200 | — | — |
| 2010-03-23 | $6.08 | $6.08 | 18,000 | — | — |
| 2010-03-22 | $6.08 | $6.08 | 29,900 | — | — |
| 2010-03-19 | $6.27 | $6.27 | 28,700 | — | — |
| 2010-03-18 | $6.36 | $6.36 | 11,700 | — | — |
| 2010-03-17 | $6.21 | $6.21 | 9,500 | — | — |
| 2010-03-16 | $6.30 | $6.30 | 15,500 | — | — |
| 2010-03-15 | $6.34 | $6.34 | 5,300 | — | — |
| 2010-03-12 | $6.32 | $6.32 | 15,500 | — | — |
| 2010-03-11 | $6.28 | $6.28 | 11,200 | — | — |
| 2010-03-10 | $6.30 | $6.30 | 12,200 | — | — |
| 2010-03-09 | $6.30 | $6.30 | 9,100 | — | — |
| 2010-03-08 | $6.34 | $6.34 | 12,400 | — | — |
| 2010-03-05 | $6.36 | $6.36 | 36,400 | — | — |
| 2010-03-04 | $5.98 | $5.98 | 17,600 | — | — |
| 2010-03-03 | $6.03 | $6.03 | 28,800 | — | — |
| 2010-03-02 | $6.00 | $6.00 | 18,600 | — | — |
| 2010-03-01 | $5.98 | $5.98 | 34,000 | — | — |
| 2010-02-26 | $5.61 | $5.61 | 15,400 | — | — |
| 2010-02-25 | $5.59 | $5.59 | 12,200 | — | — |
| 2010-02-24 | $5.59 | $5.59 | 11,600 | — | — |
| 2010-02-23 | $5.68 | $5.68 | 29,900 | — | — |
| 2010-02-22 | $5.50 | $5.50 | 27,300 | — | — |
| 2010-02-19 | $5.64 | $5.64 | 25,400 | — | — |
| 2010-02-18 | $5.59 | $5.59 | 26,200 | — | — |
| 2010-02-17 | $5.78 | $5.78 | 13,800 | — | — |
| 2010-02-16 | $5.78 | $5.78 | 25,200 | — | — |
| 2010-02-12 | $5.79 | $5.79 | 51,600 | — | — |
| 2010-02-11 | $5.60 | $5.60 | 60,700 | — | — |
| 2010-02-10 | $5.73 | $5.73 | 13,400 | — | — |
| 2010-02-09 | $5.69 | $5.69 | 26,800 | — | — |
| 2010-02-08 | $5.82 | $5.82 | 15,500 | — | — |
| 2010-02-05 | $5.87 | $5.87 | 19,200 | — | — |
| 2010-02-04 | $5.85 | $5.85 | 18,000 | — | — |
| 2010-02-03 | $6.05 | $6.05 | 11,600 | — | — |
| 2010-02-02 | $6.09 | $6.09 | 22,600 | — | — |
| 2010-02-01 | $6.06 | $6.06 | 17,200 | — | — |
| 2010-01-29 | $6.38 | $6.38 | 42,300 | — | — |
| 2010-01-28 | $5.69 | $5.69 | 32,800 | — | — |
| 2010-01-27 | $5.95 | $5.95 | 26,700 | — | — |
| 2010-01-26 | $6.07 | $6.07 | 36,600 | — | — |
| 2010-01-25 | $6.32 | $6.32 | 16,600 | — | — |
| 2010-01-22 | $6.39 | $6.39 | 30,800 | — | — |
| 2010-01-21 | $6.55 | $6.55 | 33,000 | — | — |
| 2010-01-20 | $6.73 | $6.73 | 23,000 | — | — |
| 2010-01-19 | $6.88 | $6.88 | 25,100 | — | — |
| 2010-01-15 | $6.69 | $6.69 | 21,800 | — | — |
| 2010-01-14 | $6.70 | $6.70 | 15,000 | — | — |
| 2010-01-13 | $6.67 | $6.67 | 10,500 | — | — |
| 2010-01-12 | $6.63 | $6.63 | 43,000 | — | — |
| 2010-01-11 | $6.78 | $6.78 | 13,100 | — | — |
| 2010-01-08 | $6.83 | $6.83 | 42,800 | — | — |
| 2010-01-07 | $6.78 | $6.78 | 38,900 | — | — |
| 2010-01-06 | $6.85 | $6.85 | 26,200 | — | — |
| 2010-01-05 | $6.96 | $6.96 | 24,300 | — | — |
| 2010-01-04 | $7.29 | $7.29 | 12,300 | — | — |