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
- 2008-08-06 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 | $9.54 | $9.91 | 123,000 | — | — |
| 2010-12-30 | $9.47 | $9.84 | 77,400 | — | — |
| 2010-12-29 | $9.48 | $9.85 | 17,700 | — | — |
| 2010-12-28 | $9.48 | $9.82 | 43,200 | — | — |
| 2010-12-27 | $9.41 | $9.75 | 20,200 | — | — |
| 2010-12-23 | $9.43 | $9.77 | 16,900 | — | — |
| 2010-12-22 | $9.45 | $9.79 | 30,300 | — | — |
| 2010-12-21 | $9.38 | $9.72 | 58,900 | — | — |
| 2010-12-20 | $9.26 | $9.60 | 66,000 | — | — |
| 2010-12-17 | $9.40 | $9.74 | 142,800 | — | — |
| 2010-12-16 | $9.37 | $9.71 | 46,200 | — | — |
| 2010-12-15 | $9.31 | $9.65 | 48,800 | — | — |
| 2010-12-14 | $9.33 | $9.67 | 47,600 | — | — |
| 2010-12-13 | $9.27 | $9.61 | 65,300 | — | — |
| 2010-12-10 | $9.25 | $9.59 | 91,600 | — | — |
| 2010-12-09 | $9.16 | $9.49 | 71,300 | — | — |
| 2010-12-08 | $9.19 | $9.52 | 156,500 | — | — |
| 2010-12-07 | $9.02 | $9.35 | 93,300 | — | — |
| 2010-12-06 | $9.00 | $9.33 | 53,900 | — | — |
| 2010-12-03 | $8.95 | $9.27 | 65,400 | — | — |
| 2010-12-02 | $8.99 | $9.32 | 133,500 | — | — |
| 2010-12-01 | $9.00 | $9.33 | 515,800 | — | — |
| 2010-11-30 | $8.84 | $9.16 | 346,400 | — | — |
| 2010-11-29 | $8.90 | $9.22 | 163,000 | — | — |
| 2010-11-26 | $8.64 | $8.95 | 20,300 | — | — |
| 2010-11-24 | $8.60 | $8.91 | 66,900 | — | — |
| 2010-11-23 | $8.41 | $8.71 | 43,100 | — | — |
| 2010-11-22 | $8.58 | $8.89 | 66,100 | — | — |
| 2010-11-19 | $8.64 | $8.95 | 93,200 | — | — |
| 2010-11-18 | $8.65 | $8.96 | 89,200 | — | — |
| 2010-11-17 | $8.18 | $8.48 | 80,300 | — | — |
| 2010-11-16 | $8.16 | $8.46 | 120,800 | — | — |
| 2010-11-15 | $8.62 | $8.93 | 80,600 | — | — |
| 2010-11-12 | $8.47 | $8.78 | 61,900 | — | — |
| 2010-11-11 | $8.54 | $8.85 | 53,900 | — | — |
| 2010-11-10 | $8.67 | $8.98 | 188,600 | — | — |
| 2010-11-09 | $8.29 | $8.59 | 304,000 | — | — |
| 2010-11-08 | $8.11 | $8.40 | 183,600 | — | — |
| 2010-11-05 | $8.09 | $8.38 | 254,700 | — | — |
| 2010-11-04 | $8.15 | $8.45 | 512,600 | — | — |
| 2010-11-03 | $7.90 | $8.19 | 112,700 | — | — |
| 2010-11-02 | $7.86 | $8.14 | 61,600 | — | — |
| 2010-11-01 | $7.53 | $7.80 | 76,900 | — | — |
| 2010-10-29 | $7.53 | $7.80 | 165,900 | — | — |
| 2010-10-28 | $7.50 | $7.77 | 61,800 | — | — |
| 2010-10-27 | $7.59 | $7.86 | 41,800 | — | — |
| 2010-10-26 | $7.68 | $7.96 | 99,000 | — | — |
| 2010-10-25 | $7.48 | $7.75 | 62,300 | — | — |
| 2010-10-22 | $7.43 | $7.70 | 45,500 | — | — |
| 2010-10-21 | $7.46 | $7.73 | 74,600 | — | — |
| 2010-10-20 | $7.46 | $7.73 | 74,200 | — | — |
| 2010-10-19 | $7.24 | $7.50 | 59,200 | — | — |
| 2010-10-18 | $7.48 | $7.75 | 36,100 | — | — |
| 2010-10-15 | $7.48 | $7.75 | 130,300 | — | — |
| 2010-10-14 | $7.28 | $7.54 | 45,200 | — | — |
| 2010-10-13 | $7.26 | $7.52 | 95,500 | — | — |
| 2010-10-12 | $7.03 | $7.28 | 13,100 | — | — |
| 2010-10-11 | $7.10 | $7.36 | 31,800 | — | — |
| 2010-10-08 | $7.14 | $7.40 | 60,600 | — | — |
| 2010-10-07 | $7.05 | $7.31 | 108,500 | — | — |
| 2010-10-06 | $6.99 | $7.24 | 55,000 | — | — |
| 2010-10-05 | $6.93 | $7.18 | 111,300 | — | — |
| 2010-10-04 | $6.77 | $7.02 | 94,800 | — | — |
| 2010-10-01 | $6.84 | $7.09 | 115,600 | — | — |
| 2010-09-30 | $6.54 | $6.78 | 139,900 | — | — |
| 2010-09-29 | $6.41 | $6.64 | 55,900 | — | — |
| 2010-09-28 | $6.33 | $6.56 | 69,500 | — | — |
| 2010-09-27 | $6.12 | $6.32 | 51,000 | — | — |
| 2010-09-24 | $6.23 | $6.43 | 81,200 | — | — |
| 2010-09-23 | $6.07 | $6.26 | 43,700 | — | — |
| 2010-09-22 | $6.13 | $6.33 | 70,400 | — | — |
| 2010-09-21 | $6.24 | $6.44 | 101,900 | — | — |
| 2010-09-20 | $6.50 | $6.71 | 102,300 | — | — |
| 2010-09-17 | $6.31 | $6.51 | 218,000 | — | — |
| 2010-09-16 | $6.48 | $6.69 | 111,300 | — | — |
| 2010-09-15 | $6.54 | $6.75 | 432,000 | — | — |
| 2010-09-14 | $6.00 | $6.19 | 48,100 | — | — |
| 2010-09-13 | $5.89 | $6.08 | 83,700 | — | — |
| 2010-09-10 | $5.67 | $5.85 | 36,100 | — | — |
| 2010-09-09 | $5.68 | $5.86 | 19,000 | — | — |
| 2010-09-08 | $5.72 | $5.90 | 15,900 | — | — |
| 2010-09-07 | $5.71 | $5.89 | 41,300 | — | — |
| 2010-09-03 | $5.94 | $6.13 | 23,700 | — | — |
| 2010-09-02 | $5.76 | $5.94 | 21,400 | — | — |
| 2010-09-01 | $6.00 | $6.19 | 163,300 | — | — |
| 2010-08-31 | $5.93 | $6.12 | 48,600 | — | — |
| 2010-08-30 | $5.75 | $5.93 | 45,400 | — | — |
| 2010-08-27 | $5.93 | $6.12 | 44,000 | — | — |
| 2010-08-26 | $5.65 | $5.83 | 36,800 | — | — |
| 2010-08-25 | $5.78 | $5.96 | 34,500 | — | — |
| 2010-08-24 | $5.65 | $5.83 | 50,600 | — | — |
| 2010-08-23 | $5.72 | $5.90 | 63,500 | — | — |
| 2010-08-20 | $5.87 | $6.06 | 55,000 | — | — |
| 2010-08-19 | $5.91 | $6.10 | 52,800 | — | — |
| 2010-08-18 | $6.20 | $6.40 | 31,000 | — | — |
| 2010-08-17 | $6.20 | $6.40 | 36,200 | — | — |
| 2010-08-16 | $6.13 | $6.33 | 29,800 | — | — |
| 2010-08-13 | $6.10 | $6.30 | 45,700 | — | — |
| 2010-08-12 | $6.08 | $6.27 | 36,000 | — | — |
| 2010-08-11 | $6.00 | $6.19 | 83,100 | — | — |
| 2010-08-10 | $6.39 | $6.59 | 52,100 | — | — |
| 2010-08-09 | $6.78 | $7.00 | 39,800 | — | — |
| 2010-08-06 | $7.06 | $7.29 | 15,200 | — | — |
| 2010-08-05 | $7.18 | $7.41 | 8,500 | — | — |
| 2010-08-04 | $7.21 | $7.44 | 25,500 | — | — |
| 2010-08-03 | $7.32 | $7.55 | 40,500 | — | — |
| 2010-08-02 | $7.40 | $7.64 | 53,300 | — | — |
| 2010-07-30 | $7.22 | $7.45 | 99,800 | — | — |
| 2010-07-29 | $7.23 | $7.46 | 50,300 | — | — |
| 2010-07-28 | $7.18 | $7.41 | 73,100 | — | — |
| 2010-07-27 | $7.23 | $7.46 | 80,600 | — | — |
| 2010-07-26 | $7.15 | $7.38 | 63,400 | — | — |
| 2010-07-23 | $6.77 | $6.99 | 31,500 | — | — |
| 2010-07-22 | $6.68 | $6.89 | 68,700 | — | — |
| 2010-07-21 | $6.30 | $6.50 | 48,600 | — | — |
| 2010-07-20 | $6.25 | $6.45 | 24,500 | — | — |
| 2010-07-19 | $6.20 | $6.40 | 32,000 | — | — |
| 2010-07-16 | $6.05 | $6.24 | 59,500 | — | — |
| 2010-07-15 | $6.32 | $6.52 | 34,400 | — | — |
| 2010-07-14 | $6.44 | $6.65 | 27,600 | — | — |
| 2010-07-13 | $6.37 | $6.57 | 56,900 | — | — |
| 2010-07-12 | $6.22 | $6.42 | 43,200 | — | — |
| 2010-07-09 | $6.45 | $6.66 | 35,900 | — | — |
| 2010-07-08 | $6.31 | $6.51 | 51,200 | — | — |
| 2010-07-07 | $6.12 | $6.32 | 85,300 | — | — |
| 2010-07-06 | $5.92 | $6.11 | 53,200 | — | — |
| 2010-07-02 | $6.03 | $6.22 | 42,300 | — | — |
| 2010-07-01 | $6.21 | $6.41 | 55,900 | — | — |
| 2010-06-30 | $6.30 | $6.50 | 40,800 | — | — |
| 2010-06-29 | $6.41 | $6.62 | 68,500 | — | — |
| 2010-06-28 | $6.63 | $6.84 | 74,600 | — | — |
| 2010-06-25 | $6.98 | $7.18 | 1,905,300 | — | — |
| 2010-06-24 | $6.39 | $6.57 | 90,600 | — | — |
| 2010-06-23 | $6.28 | $6.46 | 41,600 | — | — |
| 2010-06-22 | $6.24 | $6.42 | 37,400 | — | — |
| 2010-06-21 | $6.21 | $6.39 | 71,100 | — | — |
| 2010-06-18 | $6.08 | $6.25 | 98,900 | — | — |
| 2010-06-17 | $6.14 | $6.31 | 34,200 | — | — |
| 2010-06-16 | $6.15 | $6.32 | 32,400 | — | — |
| 2010-06-15 | $6.16 | $6.33 | 39,200 | — | — |
| 2010-06-14 | $6.10 | $6.27 | 44,500 | — | — |
| 2010-06-11 | $5.95 | $6.12 | 25,200 | — | — |
| 2010-06-10 | $6.00 | $6.17 | 36,700 | — | — |
| 2010-06-09 | $5.98 | $6.15 | 62,900 | — | — |
| 2010-06-08 | $6.06 | $6.23 | 42,300 | — | — |
| 2010-06-07 | $6.15 | $6.32 | 48,800 | — | — |
| 2010-06-04 | $6.17 | $6.34 | 40,700 | — | — |
| 2010-06-03 | $6.54 | $6.73 | 42,100 | — | — |
| 2010-06-02 | $6.80 | $6.99 | 25,000 | — | — |
| 2010-06-01 | $6.82 | $7.01 | 44,500 | — | — |
| 2010-05-28 | $6.85 | $7.04 | 296,700 | — | — |
| 2010-05-27 | $6.94 | $7.14 | 82,900 | — | — |
| 2010-05-26 | $6.38 | $6.56 | 30,600 | — | — |
| 2010-05-25 | $6.53 | $6.71 | 30,500 | — | — |
| 2010-05-24 | $6.76 | $6.95 | 21,800 | — | — |
| 2010-05-21 | $6.88 | $7.07 | 34,300 | — | — |
| 2010-05-20 | $7.05 | $7.25 | 47,500 | — | — |
| 2010-05-19 | $7.32 | $7.53 | 25,600 | — | — |
| 2010-05-18 | $7.45 | $7.66 | 23,400 | — | — |
| 2010-05-17 | $7.58 | $7.79 | 38,700 | — | — |
| 2010-05-14 | $7.72 | $7.94 | 16,500 | — | — |
| 2010-05-13 | $7.66 | $7.88 | 14,200 | — | — |
| 2010-05-12 | $7.67 | $7.89 | 36,900 | — | — |
| 2010-05-11 | $7.51 | $7.72 | 30,800 | — | — |
| 2010-05-10 | $7.46 | $7.67 | 28,800 | — | — |
| 2010-05-07 | $7.25 | $7.46 | 31,700 | — | — |
| 2010-05-06 | $7.50 | $7.71 | 28,600 | — | — |
| 2010-05-05 | $7.51 | $7.72 | 24,800 | — | — |
| 2010-05-04 | $7.77 | $7.99 | 33,700 | — | — |
| 2010-05-03 | $7.92 | $8.14 | 11,300 | — | — |
| 2010-04-30 | $7.90 | $8.12 | 24,100 | — | — |
| 2010-04-29 | $8.02 | $8.25 | 17,300 | — | — |
| 2010-04-28 | $7.96 | $8.19 | 25,900 | — | — |
| 2010-04-27 | $7.83 | $8.05 | 28,500 | — | — |
| 2010-04-26 | $8.18 | $8.41 | 36,600 | — | — |
| 2010-04-23 | $8.24 | $8.47 | 33,800 | — | — |
| 2010-04-22 | $8.22 | $8.45 | 9,100 | — | — |
| 2010-04-21 | $8.21 | $8.44 | 24,300 | — | — |
| 2010-04-20 | $8.22 | $8.45 | 7,000 | — | — |
| 2010-04-19 | $8.23 | $8.46 | 4,300 | — | — |
| 2010-04-16 | $8.31 | $8.55 | 29,400 | — | — |
| 2010-04-15 | $8.37 | $8.61 | 15,900 | — | — |
| 2010-04-14 | $8.35 | $8.59 | 24,100 | — | — |
| 2010-04-13 | $8.27 | $8.50 | 44,600 | — | — |
| 2010-04-12 | $8.14 | $8.37 | 16,200 | — | — |
| 2010-04-09 | $8.13 | $8.36 | 16,500 | — | — |
| 2010-04-08 | $8.10 | $8.33 | 19,600 | — | — |
| 2010-04-07 | $8.10 | $8.33 | 42,100 | — | — |
| 2010-04-06 | $7.92 | $8.14 | 18,800 | — | — |
| 2010-04-05 | $7.80 | $8.02 | 66,900 | — | — |
| 2010-04-01 | $7.63 | $7.85 | 72,700 | — | — |
| 2010-03-31 | $7.74 | $7.96 | 75,200 | — | — |
| 2010-03-30 | $7.96 | $8.19 | 46,900 | — | — |
| 2010-03-29 | $7.40 | $7.61 | 37,500 | — | — |
| 2010-03-26 | $7.49 | $7.68 | 22,400 | — | — |
| 2010-03-25 | $7.59 | $7.78 | 23,000 | — | — |
| 2010-03-24 | $7.91 | $8.11 | 26,700 | — | — |
| 2010-03-23 | $8.12 | $8.32 | 24,400 | — | — |
| 2010-03-22 | $8.15 | $8.35 | 10,900 | — | — |
| 2010-03-19 | $8.18 | $8.38 | 26,300 | — | — |
| 2010-03-18 | $8.20 | $8.40 | 27,200 | — | — |
| 2010-03-17 | $8.25 | $8.46 | 21,700 | — | — |
| 2010-03-16 | $8.30 | $8.51 | 11,200 | — | — |
| 2010-03-15 | $8.33 | $8.54 | 15,300 | — | — |
| 2010-03-12 | $8.24 | $8.44 | 17,200 | — | — |
| 2010-03-11 | $8.56 | $8.77 | 19,000 | — | — |
| 2010-03-10 | $8.41 | $8.62 | 58,700 | — | — |
| 2010-03-09 | $8.62 | $8.83 | 22,300 | — | — |
| 2010-03-08 | $8.67 | $8.89 | 46,800 | — | — |
| 2010-03-05 | $8.72 | $8.94 | 55,500 | — | — |
| 2010-03-04 | $8.44 | $8.65 | 27,500 | — | — |
| 2010-03-03 | $8.35 | $8.56 | 22,600 | — | — |
| 2010-03-02 | $8.39 | $8.60 | 36,700 | — | — |
| 2010-03-01 | $8.33 | $8.54 | 40,900 | — | — |
| 2010-02-26 | $8.19 | $8.39 | 20,200 | — | — |
| 2010-02-25 | $8.28 | $8.49 | 49,900 | — | — |
| 2010-02-24 | $8.32 | $8.53 | 32,100 | — | — |
| 2010-02-23 | $8.34 | $8.55 | 35,500 | — | — |
| 2010-02-22 | $8.15 | $8.35 | 9,200 | — | — |
| 2010-02-19 | $8.25 | $8.46 | 19,900 | — | — |
| 2010-02-18 | $8.19 | $8.39 | 18,100 | — | — |
| 2010-02-17 | $8.00 | $8.20 | 27,400 | — | — |
| 2010-02-16 | $8.11 | $8.31 | 13,900 | — | — |
| 2010-02-12 | $8.15 | $8.35 | 20,300 | — | — |
| 2010-02-11 | $8.01 | $8.21 | 13,000 | — | — |
| 2010-02-10 | $7.73 | $7.92 | 7,600 | — | — |
| 2010-02-09 | $7.75 | $7.94 | 78,300 | — | — |
| 2010-02-08 | $7.82 | $8.01 | 18,700 | — | — |
| 2010-02-05 | $7.85 | $8.05 | 16,800 | — | — |
| 2010-02-04 | $7.89 | $8.09 | 25,600 | — | — |
| 2010-02-03 | $7.95 | $8.15 | 51,300 | — | — |
| 2010-02-02 | $8.00 | $8.20 | 29,600 | — | — |
| 2010-02-01 | $8.11 | $8.31 | 30,900 | — | — |
| 2010-01-29 | $8.12 | $8.32 | 23,800 | — | — |
| 2010-01-28 | $8.08 | $8.28 | 28,100 | — | — |
| 2010-01-27 | $8.15 | $8.35 | 31,200 | — | — |
| 2010-01-26 | $8.00 | $8.20 | 35,100 | — | — |
| 2010-01-25 | $8.03 | $8.23 | 49,300 | — | — |
| 2010-01-22 | $8.04 | $8.24 | 33,000 | — | — |
| 2010-01-21 | $8.05 | $8.25 | 83,600 | — | — |
| 2010-01-20 | $8.01 | $8.21 | 26,700 | — | — |
| 2010-01-19 | $8.06 | $8.26 | 60,900 | — | — |
| 2010-01-15 | $7.97 | $8.17 | 98,500 | — | — |
| 2010-01-14 | $7.65 | $7.84 | 99,000 | — | — |
| 2010-01-13 | $7.47 | $7.66 | 42,800 | — | — |
| 2010-01-12 | $7.57 | $7.76 | 34,300 | — | — |
| 2010-01-11 | $7.65 | $7.84 | 53,500 | — | — |
| 2010-01-08 | $7.70 | $7.89 | 84,000 | — | — |
| 2010-01-07 | $7.73 | $7.92 | 19,700 | — | — |
| 2010-01-06 | $7.73 | $7.92 | 85,300 | — | — |
| 2010-01-05 | $8.07 | $8.27 | 31,800 | — | — |
| 2010-01-04 | $8.14 | $8.34 | 34,200 | — | — |