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
- 2004-02-03 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 | $10.17 | $10.17 | 64,000 | — | — |
| 2010-12-30 | $10.14 | $10.14 | 51,900 | — | — |
| 2010-12-29 | $10.08 | $10.08 | 88,200 | — | — |
| 2010-12-28 | $9.88 | $9.88 | 117,900 | — | — |
| 2010-12-27 | $9.84 | $9.84 | 129,400 | — | — |
| 2010-12-23 | $9.84 | $9.84 | 92,800 | — | — |
| 2010-12-22 | $9.88 | $9.88 | 56,600 | — | — |
| 2010-12-21 | $9.68 | $9.68 | 59,800 | — | — |
| 2010-12-20 | $9.64 | $9.64 | 27,200 | — | — |
| 2010-12-17 | $9.52 | $9.52 | 114,000 | — | — |
| 2010-12-16 | $9.71 | $9.71 | 52,400 | — | — |
| 2010-12-15 | $9.70 | $9.70 | 161,100 | — | — |
| 2010-12-14 | $9.92 | $9.92 | 60,200 | — | — |
| 2010-12-13 | $9.85 | $9.85 | 24,700 | — | — |
| 2010-12-10 | $9.81 | $9.81 | 50,200 | — | — |
| 2010-12-09 | $9.37 | $9.37 | 76,700 | — | — |
| 2010-12-08 | $9.15 | $9.15 | 122,000 | — | — |
| 2010-12-07 | $8.85 | $8.85 | 100,500 | — | — |
| 2010-12-06 | $8.81 | $8.81 | 209,900 | — | — |
| 2010-12-03 | $8.73 | $8.73 | 31,200 | — | — |
| 2010-12-02 | $8.73 | $8.73 | 113,000 | — | — |
| 2010-12-01 | $8.76 | $8.76 | 42,200 | — | — |
| 2010-11-30 | $8.60 | $8.60 | 28,700 | — | — |
| 2010-11-29 | $8.97 | $8.97 | 37,300 | — | — |
| 2010-11-26 | $9.02 | $9.02 | 33,500 | — | — |
| 2010-11-24 | $8.69 | $8.69 | 28,500 | — | — |
| 2010-11-23 | $8.45 | $8.45 | 30,400 | — | — |
| 2010-11-22 | $8.57 | $8.57 | 39,400 | — | — |
| 2010-11-19 | $8.49 | $8.49 | 201,200 | — | — |
| 2010-11-18 | $8.12 | $8.12 | 34,800 | — | — |
| 2010-11-17 | $7.96 | $7.96 | 21,600 | — | — |
| 2010-11-16 | $8.22 | $8.22 | 65,500 | — | — |
| 2010-11-15 | $8.51 | $8.51 | 42,200 | — | — |
| 2010-11-12 | $8.67 | $8.67 | 156,700 | — | — |
| 2010-11-11 | $8.65 | $8.65 | 90,900 | — | — |
| 2010-11-10 | $8.62 | $8.62 | 160,600 | — | — |
| 2010-11-09 | $8.42 | $8.42 | 619,600 | — | — |
| 2010-11-08 | $8.36 | $8.36 | 23,600 | — | — |
| 2010-11-05 | $8.56 | $8.56 | 73,500 | — | — |
| 2010-11-04 | $8.42 | $8.42 | 99,500 | — | — |
| 2010-11-03 | $7.99 | $7.99 | 33,800 | — | — |
| 2010-11-02 | $7.80 | $7.80 | 55,600 | — | — |
| 2010-11-01 | $7.36 | $7.36 | 69,500 | — | — |
| 2010-10-29 | $7.49 | $7.49 | 47,900 | — | — |
| 2010-10-28 | $7.55 | $7.55 | 85,200 | — | — |
| 2010-10-27 | $7.79 | $7.79 | 65,200 | — | — |
| 2010-10-26 | $7.77 | $7.77 | 37,100 | — | — |
| 2010-10-25 | $7.77 | $7.77 | 63,700 | — | — |
| 2010-10-22 | $7.77 | $7.77 | 49,800 | — | — |
| 2010-10-21 | $7.79 | $7.79 | 160,300 | — | — |
| 2010-10-20 | $7.94 | $7.94 | 66,100 | — | — |
| 2010-10-19 | $7.79 | $7.79 | 189,100 | — | — |
| 2010-10-18 | $8.14 | $8.14 | 107,200 | — | — |
| 2010-10-15 | $7.85 | $7.85 | 66,400 | — | — |
| 2010-10-14 | $7.94 | $7.94 | 368,200 | — | — |
| 2010-10-13 | $7.71 | $7.71 | 152,600 | — | — |
| 2010-10-12 | $7.30 | $7.30 | 95,700 | — | — |
| 2010-10-11 | $7.25 | $7.25 | 67,100 | — | — |
| 2010-10-08 | $7.16 | $7.16 | 132,500 | — | — |
| 2010-10-07 | $6.84 | $6.84 | 53,800 | — | — |
| 2010-10-06 | $6.88 | $6.88 | 49,700 | — | — |
| 2010-10-05 | $6.86 | $6.86 | 73,700 | — | — |
| 2010-10-04 | $6.50 | $6.50 | 121,400 | — | — |
| 2010-10-01 | $6.60 | $6.60 | 57,700 | — | — |
| 2010-09-30 | $6.69 | $6.69 | 88,400 | — | — |
| 2010-09-29 | $6.86 | $6.86 | 55,100 | — | — |
| 2010-09-28 | $7.05 | $7.05 | 49,100 | — | — |
| 2010-09-27 | $6.92 | $6.92 | 22,000 | — | — |
| 2010-09-24 | $6.94 | $6.94 | 62,200 | — | — |
| 2010-09-23 | $6.62 | $6.62 | 66,100 | — | — |
| 2010-09-22 | $6.58 | $6.58 | 21,900 | — | — |
| 2010-09-21 | $6.61 | $6.61 | 37,000 | — | — |
| 2010-09-20 | $6.78 | $6.78 | 68,800 | — | — |
| 2010-09-17 | $6.54 | $6.54 | 64,200 | — | — |
| 2010-09-16 | $6.44 | $6.44 | 28,100 | — | — |
| 2010-09-15 | $6.68 | $6.68 | 30,900 | — | — |
| 2010-09-14 | $6.69 | $6.69 | 28,600 | — | — |
| 2010-09-13 | $6.71 | $6.71 | 62,600 | — | — |
| 2010-09-10 | $6.49 | $6.49 | 20,400 | — | — |
| 2010-09-09 | $6.55 | $6.55 | 29,500 | — | — |
| 2010-09-08 | $6.63 | $6.63 | 41,100 | — | — |
| 2010-09-07 | $6.36 | $6.36 | 36,000 | — | — |
| 2010-09-03 | $6.59 | $6.59 | 204,400 | — | — |
| 2010-09-02 | $6.64 | $6.64 | 35,300 | — | — |
| 2010-09-01 | $6.57 | $6.57 | 100,200 | — | — |
| 2010-08-31 | $6.42 | $6.42 | 227,600 | — | — |
| 2010-08-30 | $6.26 | $6.26 | 65,200 | — | — |
| 2010-08-27 | $6.61 | $6.61 | 47,900 | — | — |
| 2010-08-26 | $6.26 | $6.26 | 24,000 | — | — |
| 2010-08-25 | $6.45 | $6.45 | 41,700 | — | — |
| 2010-08-24 | $6.36 | $6.36 | 52,700 | — | — |
| 2010-08-23 | $6.30 | $6.30 | 48,300 | — | — |
| 2010-08-20 | $6.68 | $6.68 | 49,400 | — | — |
| 2010-08-19 | $6.70 | $6.70 | 89,900 | — | — |
| 2010-08-18 | $6.92 | $6.92 | 47,700 | — | — |
| 2010-08-17 | $7.00 | $7.00 | 39,500 | — | — |
| 2010-08-16 | $6.82 | $6.82 | 60,100 | — | — |
| 2010-08-13 | $6.81 | $6.81 | 41,700 | — | — |
| 2010-08-12 | $7.05 | $7.05 | 87,000 | — | — |
| 2010-08-11 | $7.09 | $7.09 | 119,400 | — | — |
| 2010-08-10 | $7.57 | $7.57 | 70,300 | — | — |
| 2010-08-09 | $7.86 | $7.86 | 45,200 | — | — |
| 2010-08-06 | $7.64 | $7.64 | 61,200 | — | — |
| 2010-08-05 | $7.66 | $7.66 | 19,300 | — | — |
| 2010-08-04 | $7.71 | $7.71 | 113,500 | — | — |
| 2010-08-03 | $7.62 | $7.62 | 69,400 | — | — |
| 2010-08-02 | $7.62 | $7.62 | 80,700 | — | — |
| 2010-07-30 | $7.55 | $7.55 | 36,200 | — | — |
| 2010-07-29 | $7.75 | $7.75 | 56,600 | — | — |
| 2010-07-28 | $7.71 | $7.71 | 51,900 | — | — |
| 2010-07-27 | $7.75 | $7.75 | 139,400 | — | — |
| 2010-07-26 | $7.87 | $7.87 | 97,800 | — | — |
| 2010-07-23 | $7.50 | $7.50 | 83,800 | — | — |
| 2010-07-22 | $7.30 | $7.30 | 134,100 | — | — |
| 2010-07-21 | $7.14 | $7.14 | 57,800 | — | — |
| 2010-07-20 | $7.56 | $7.56 | 58,900 | — | — |
| 2010-07-19 | $7.36 | $7.36 | 51,500 | — | — |
| 2010-07-16 | $7.35 | $7.35 | 89,900 | — | — |
| 2010-07-15 | $7.71 | $7.71 | 53,500 | — | — |
| 2010-07-14 | $7.91 | $7.91 | 72,400 | — | — |
| 2010-07-13 | $8.09 | $8.09 | 95,000 | — | — |
| 2010-07-12 | $7.71 | $7.71 | 20,600 | — | — |
| 2010-07-09 | $7.78 | $7.78 | 60,400 | — | — |
| 2010-07-08 | $7.81 | $7.81 | 59,400 | — | — |
| 2010-07-07 | $7.77 | $7.77 | 62,100 | — | — |
| 2010-07-06 | $7.50 | $7.50 | 89,000 | — | — |
| 2010-07-02 | $7.61 | $7.61 | 81,700 | — | — |
| 2010-07-01 | $7.52 | $7.52 | 46,500 | — | — |
| 2010-06-30 | $7.83 | $7.83 | 66,300 | — | — |
| 2010-06-29 | $7.86 | $7.86 | 75,100 | — | — |
| 2010-06-28 | $8.24 | $8.24 | 85,700 | — | — |
| 2010-06-25 | $8.57 | $8.57 | 742,400 | — | — |
| 2010-06-24 | $7.68 | $7.68 | 43,700 | — | — |
| 2010-06-23 | $7.73 | $7.73 | 29,300 | — | — |
| 2010-06-22 | $7.81 | $7.81 | 50,900 | — | — |
| 2010-06-21 | $7.85 | $7.85 | 47,600 | — | — |
| 2010-06-18 | $8.20 | $8.20 | 224,800 | — | — |
| 2010-06-17 | $8.17 | $8.17 | 97,800 | — | — |
| 2010-06-16 | $8.04 | $8.04 | 40,900 | — | — |
| 2010-06-15 | $7.99 | $7.99 | 69,800 | — | — |
| 2010-06-14 | $7.56 | $7.56 | 62,500 | — | — |
| 2010-06-11 | $7.52 | $7.52 | 87,800 | — | — |
| 2010-06-10 | $7.85 | $7.85 | 65,500 | — | — |
| 2010-06-09 | $7.53 | $7.53 | 41,100 | — | — |
| 2010-06-08 | $7.43 | $7.43 | 58,000 | — | — |
| 2010-06-07 | $7.36 | $7.36 | 43,000 | — | — |
| 2010-06-04 | $7.58 | $7.58 | 78,000 | — | — |
| 2010-06-03 | $8.06 | $8.06 | 80,400 | — | — |
| 2010-06-02 | $7.89 | $7.89 | 95,200 | — | — |
| 2010-06-01 | $7.65 | $7.65 | 63,900 | — | — |
| 2010-05-28 | $7.97 | $7.97 | 55,700 | — | — |
| 2010-05-27 | $8.25 | $8.25 | 75,400 | — | — |
| 2010-05-26 | $7.75 | $7.75 | 60,900 | — | — |
| 2010-05-25 | $7.58 | $7.58 | 54,500 | — | — |
| 2010-05-24 | $7.66 | $7.66 | 61,400 | — | — |
| 2010-05-21 | $7.93 | $7.93 | 116,400 | — | — |
| 2010-05-20 | $7.97 | $7.97 | 71,900 | — | — |
| 2010-05-19 | $8.35 | $8.35 | 64,400 | — | — |
| 2010-05-18 | $8.50 | $8.50 | 57,400 | — | — |
| 2010-05-17 | $8.86 | $8.86 | 54,300 | — | — |
| 2010-05-14 | $8.79 | $8.79 | 58,200 | — | — |
| 2010-05-13 | $8.99 | $8.99 | 42,900 | — | — |
| 2010-05-12 | $9.00 | $9.00 | 57,400 | — | — |
| 2010-05-11 | $8.83 | $8.83 | 64,800 | — | — |
| 2010-05-10 | $8.57 | $8.57 | 93,900 | — | — |
| 2010-05-07 | $7.81 | $7.81 | 150,400 | — | — |
| 2010-05-06 | $8.34 | $8.34 | 72,700 | — | — |
| 2010-05-05 | $8.64 | $8.64 | 49,000 | — | — |
| 2010-05-04 | $8.77 | $8.77 | 87,300 | — | — |
| 2010-05-03 | $9.00 | $9.00 | 83,500 | — | — |
| 2010-04-30 | $8.87 | $8.87 | 54,300 | — | — |
| 2010-04-29 | $9.45 | $9.45 | 91,400 | — | — |
| 2010-04-28 | $9.31 | $9.31 | 76,600 | — | — |
| 2010-04-27 | $9.38 | $9.38 | 74,000 | — | — |
| 2010-04-26 | $9.41 | $9.41 | 79,200 | — | — |
| 2010-04-23 | $9.15 | $9.15 | 101,200 | — | — |
| 2010-04-22 | $9.21 | $9.21 | 45,500 | — | — |
| 2010-04-21 | $9.27 | $9.27 | 83,600 | — | — |
| 2010-04-20 | $9.05 | $9.05 | 49,800 | — | — |
| 2010-04-19 | $8.88 | $8.88 | 39,500 | — | — |
| 2010-04-16 | $8.88 | $8.88 | 62,400 | — | — |
| 2010-04-15 | $9.20 | $9.20 | 25,700 | — | — |
| 2010-04-14 | $9.20 | $9.20 | 44,500 | — | — |
| 2010-04-13 | $9.09 | $9.09 | 55,800 | — | — |
| 2010-04-12 | $9.03 | $9.03 | 30,800 | — | — |
| 2010-04-09 | $9.12 | $9.12 | 21,300 | — | — |
| 2010-04-08 | $9.11 | $9.11 | 22,600 | — | — |
| 2010-04-07 | $9.05 | $9.05 | 31,900 | — | — |
| 2010-04-06 | $9.08 | $9.08 | 67,900 | — | — |
| 2010-04-05 | $8.98 | $8.98 | 45,400 | — | — |
| 2010-04-01 | $8.78 | $8.78 | 44,600 | — | — |
| 2010-03-31 | $8.90 | $8.90 | 88,800 | — | — |
| 2010-03-30 | $8.88 | $8.88 | 60,900 | — | — |
| 2010-03-29 | $8.95 | $8.95 | 70,000 | — | — |
| 2010-03-26 | $8.93 | $8.93 | 31,600 | — | — |
| 2010-03-25 | $8.79 | $8.79 | 123,100 | — | — |
| 2010-03-24 | $8.70 | $8.70 | 34,600 | — | — |
| 2010-03-23 | $8.80 | $8.80 | 100,500 | — | — |
| 2010-03-22 | $8.80 | $8.80 | 88,800 | — | — |
| 2010-03-19 | $8.75 | $8.75 | 163,600 | — | — |
| 2010-03-18 | $8.64 | $8.64 | 30,800 | — | — |
| 2010-03-17 | $8.49 | $8.49 | 39,000 | — | — |
| 2010-03-16 | $8.40 | $8.40 | 61,000 | — | — |
| 2010-03-15 | $8.28 | $8.28 | 46,300 | — | — |
| 2010-03-12 | $8.14 | $8.14 | 36,100 | — | — |
| 2010-03-11 | $8.02 | $8.02 | 57,400 | — | — |
| 2010-03-10 | $7.96 | $7.96 | 202,600 | — | — |
| 2010-03-09 | $7.97 | $7.97 | 42,300 | — | — |
| 2010-03-08 | $7.81 | $7.81 | 86,500 | — | — |
| 2010-03-05 | $7.62 | $7.62 | 44,200 | — | — |
| 2010-03-04 | $7.39 | $7.39 | 38,900 | — | — |
| 2010-03-03 | $7.53 | $7.53 | 40,700 | — | — |
| 2010-03-02 | $7.55 | $7.55 | 68,700 | — | — |
| 2010-03-01 | $7.35 | $7.35 | 54,400 | — | — |
| 2010-02-26 | $7.03 | $7.03 | 72,100 | — | — |
| 2010-02-25 | $7.16 | $7.16 | 64,300 | — | — |
| 2010-02-24 | $7.58 | $7.58 | 158,800 | — | — |
| 2010-02-23 | $7.41 | $7.41 | 77,400 | — | — |
| 2010-02-22 | $7.67 | $7.67 | 144,800 | — | — |
| 2010-02-19 | $7.48 | $7.48 | 79,300 | — | — |
| 2010-02-18 | $7.29 | $7.29 | 61,700 | — | — |
| 2010-02-17 | $7.30 | $7.30 | 77,800 | — | — |
| 2010-02-16 | $7.03 | $7.03 | 92,400 | — | — |
| 2010-02-12 | $6.44 | $6.44 | 71,500 | — | — |
| 2010-02-11 | $6.64 | $6.64 | 56,100 | — | — |
| 2010-02-10 | $6.20 | $6.20 | 48,800 | — | — |
| 2010-02-09 | $6.17 | $6.17 | 105,000 | — | — |
| 2010-02-08 | $6.31 | $6.31 | 112,200 | — | — |
| 2010-02-05 | $6.81 | $6.81 | 54,800 | — | — |
| 2010-02-04 | $6.73 | $6.73 | 77,200 | — | — |
| 2010-02-03 | $6.88 | $6.88 | 65,700 | — | — |
| 2010-02-02 | $6.62 | $6.62 | 84,600 | — | — |
| 2010-02-01 | $6.97 | $6.97 | 119,500 | — | — |
| 2010-01-29 | $7.31 | $7.31 | 54,200 | — | — |
| 2010-01-28 | $7.32 | $7.32 | 119,200 | — | — |
| 2010-01-27 | $7.25 | $7.25 | 32,900 | — | — |
| 2010-01-26 | $7.04 | $7.04 | 62,800 | — | — |
| 2010-01-25 | $7.14 | $7.14 | 15,400 | — | — |
| 2010-01-22 | $7.08 | $7.08 | 57,000 | — | — |
| 2010-01-21 | $7.35 | $7.35 | 111,400 | — | — |
| 2010-01-20 | $7.44 | $7.44 | 58,400 | — | — |
| 2010-01-19 | $7.45 | $7.45 | 50,200 | — | — |
| 2010-01-15 | $7.21 | $7.21 | 74,000 | — | — |
| 2010-01-14 | $7.24 | $7.24 | 52,000 | — | — |
| 2010-01-13 | $7.22 | $7.22 | 28,400 | — | — |
| 2010-01-12 | $7.16 | $7.16 | 39,200 | — | — |
| 2010-01-11 | $7.17 | $7.17 | 90,000 | — | — |
| 2010-01-08 | $7.20 | $7.20 | 31,600 | — | — |
| 2010-01-07 | $7.28 | $7.28 | 23,700 | — | — |
| 2010-01-06 | $7.15 | $7.15 | 60,500 | — | — |
| 2010-01-05 | $7.14 | $7.14 | 59,600 | — | — |
| 2010-01-04 | $7.43 | $7.43 | 104,500 | — | — |