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
- 2007-05-01 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 | $10.07 | $10.07 | 284,100 | — | — |
| 2010-12-30 | $9.88 | $9.88 | 197,800 | — | — |
| 2010-12-29 | $10.04 | $10.04 | 422,900 | — | — |
| 2010-12-28 | $10.14 | $10.14 | 334,300 | — | — |
| 2010-12-27 | $9.59 | $9.59 | 149,600 | — | — |
| 2010-12-23 | $9.78 | $9.78 | 208,700 | — | — |
| 2010-12-22 | $9.66 | $9.66 | 292,800 | — | — |
| 2010-12-21 | $10.22 | $10.22 | 517,700 | — | — |
| 2010-12-20 | $9.81 | $9.81 | 628,000 | — | — |
| 2010-12-17 | $10.00 | $10.00 | 823,600 | — | — |
| 2010-12-16 | $9.34 | $9.34 | 291,700 | — | — |
| 2010-12-15 | $9.53 | $9.53 | 364,100 | — | — |
| 2010-12-14 | $9.76 | $9.76 | 465,400 | — | — |
| 2010-12-13 | $9.80 | $9.80 | 504,200 | — | — |
| 2010-12-10 | $9.33 | $9.33 | 227,000 | — | — |
| 2010-12-09 | $9.16 | $9.16 | 224,200 | — | — |
| 2010-12-08 | $9.06 | $9.06 | 527,600 | — | — |
| 2010-12-07 | $9.34 | $9.34 | 476,400 | — | — |
| 2010-12-06 | $9.59 | $9.59 | 552,500 | — | — |
| 2010-12-03 | $9.60 | $9.60 | 224,100 | — | — |
| 2010-12-02 | $9.44 | $9.44 | 494,100 | — | — |
| 2010-12-01 | $9.78 | $9.78 | 531,100 | — | — |
| 2010-11-30 | $9.65 | $9.65 | 1,028,800 | — | — |
| 2010-11-29 | $8.89 | $8.89 | 609,500 | — | — |
| 2010-11-26 | $8.40 | $8.40 | 124,400 | — | — |
| 2010-11-24 | $8.24 | $8.24 | 183,100 | — | — |
| 2010-11-23 | $8.32 | $8.32 | 230,700 | — | — |
| 2010-11-22 | $8.35 | $8.35 | 519,200 | — | — |
| 2010-11-19 | $8.26 | $8.26 | 432,100 | — | — |
| 2010-11-18 | $7.76 | $7.76 | 533,500 | — | — |
| 2010-11-17 | $7.73 | $7.73 | 474,900 | — | — |
| 2010-11-16 | $7.71 | $7.71 | 493,700 | — | — |
| 2010-11-15 | $8.04 | $8.04 | 147,900 | — | — |
| 2010-11-12 | $8.06 | $8.06 | 191,400 | — | — |
| 2010-11-11 | $8.34 | $8.34 | 91,000 | — | — |
| 2010-11-10 | $8.29 | $8.29 | 409,600 | — | — |
| 2010-11-09 | $8.14 | $8.14 | 383,100 | — | — |
| 2010-11-08 | $8.47 | $8.47 | 450,300 | — | — |
| 2010-11-05 | $8.42 | $8.42 | 401,500 | — | — |
| 2010-11-04 | $8.49 | $8.49 | 730,200 | — | — |
| 2010-11-03 | $8.05 | $8.05 | 568,100 | — | — |
| 2010-11-02 | $7.81 | $7.81 | 537,400 | — | — |
| 2010-11-01 | $7.40 | $7.40 | 215,600 | — | — |
| 2010-10-29 | $7.44 | $7.44 | 239,600 | — | — |
| 2010-10-28 | $7.38 | $7.38 | 192,300 | — | — |
| 2010-10-27 | $7.28 | $7.28 | 369,100 | — | — |
| 2010-10-26 | $7.09 | $7.09 | 258,800 | — | — |
| 2010-10-25 | $7.24 | $7.24 | 349,900 | — | — |
| 2010-10-22 | $6.91 | $6.91 | 223,700 | — | — |
| 2010-10-21 | $6.86 | $6.86 | 504,400 | — | — |
| 2010-10-20 | $6.90 | $6.90 | 228,400 | — | — |
| 2010-10-19 | $6.65 | $6.65 | 248,100 | — | — |
| 2010-10-18 | $6.93 | $6.93 | 244,400 | — | — |
| 2010-10-15 | $7.01 | $7.01 | 445,800 | — | — |
| 2010-10-14 | $6.69 | $6.69 | 843,500 | — | — |
| 2010-10-13 | $6.64 | $6.64 | 467,000 | — | — |
| 2010-10-12 | $6.49 | $6.49 | 203,300 | — | — |
| 2010-10-11 | $6.53 | $6.53 | 115,600 | — | — |
| 2010-10-08 | $6.43 | $6.43 | 148,500 | — | — |
| 2010-10-07 | $6.48 | $6.48 | 520,500 | — | — |
| 2010-10-06 | $6.41 | $6.41 | 162,000 | — | — |
| 2010-10-05 | $6.29 | $6.29 | 188,600 | — | — |
| 2010-10-04 | $6.19 | $6.19 | 123,100 | — | — |
| 2010-10-01 | $6.37 | $6.37 | 160,300 | — | — |
| 2010-09-30 | $6.30 | $6.30 | 241,700 | — | — |
| 2010-09-29 | $6.22 | $6.22 | 519,300 | — | — |
| 2010-09-28 | $6.58 | $6.58 | 278,000 | — | — |
| 2010-09-27 | $6.38 | $6.38 | 223,700 | — | — |
| 2010-09-24 | $6.24 | $6.24 | 99,200 | — | — |
| 2010-09-23 | $6.25 | $6.25 | 119,200 | — | — |
| 2010-09-22 | $6.48 | $6.48 | 229,500 | — | — |
| 2010-09-21 | $6.38 | $6.38 | 95,500 | — | — |
| 2010-09-20 | $6.21 | $6.21 | 116,800 | — | — |
| 2010-09-17 | $6.24 | $6.24 | 210,800 | — | — |
| 2010-09-16 | $6.23 | $6.23 | 94,600 | — | — |
| 2010-09-15 | $6.19 | $6.19 | 107,200 | — | — |
| 2010-09-14 | $6.25 | $6.25 | 182,500 | — | — |
| 2010-09-13 | $5.94 | $5.94 | 71,600 | — | — |
| 2010-09-10 | $6.01 | $6.01 | 205,900 | — | — |
| 2010-09-09 | $6.01 | $6.01 | 98,300 | — | — |
| 2010-09-08 | $6.17 | $6.17 | 111,400 | — | — |
| 2010-09-07 | $6.15 | $6.15 | 123,800 | — | — |
| 2010-09-03 | $6.29 | $6.29 | 143,600 | — | — |
| 2010-09-02 | $6.26 | $6.26 | 27,400 | — | — |
| 2010-09-01 | $6.28 | $6.28 | 114,800 | — | — |
| 2010-08-31 | $6.25 | $6.25 | 176,800 | — | — |
| 2010-08-30 | $6.23 | $6.23 | 227,600 | — | — |
| 2010-08-27 | $6.08 | $6.08 | 103,200 | — | — |
| 2010-08-26 | $5.98 | $5.98 | 709,800 | — | — |
| 2010-08-25 | $6.37 | $6.37 | 336,200 | — | — |
| 2010-08-24 | $6.02 | $6.02 | 145,500 | — | — |
| 2010-08-23 | $6.06 | $6.06 | 127,000 | — | — |
| 2010-08-20 | $6.27 | $6.27 | 60,000 | — | — |
| 2010-08-19 | $6.33 | $6.33 | 131,800 | — | — |
| 2010-08-18 | $6.39 | $6.39 | 205,700 | — | — |
| 2010-08-17 | $6.21 | $6.21 | 96,200 | — | — |
| 2010-08-16 | $6.22 | $6.22 | 88,500 | — | — |
| 2010-08-13 | $6.18 | $6.18 | 42,900 | — | — |
| 2010-08-12 | $6.21 | $6.21 | 126,500 | — | — |
| 2010-08-11 | $6.04 | $6.04 | 161,200 | — | — |
| 2010-08-10 | $6.04 | $6.04 | 84,600 | — | — |
| 2010-08-09 | $6.03 | $6.03 | 99,000 | — | — |
| 2010-08-06 | $6.05 | $6.05 | 107,400 | — | — |
| 2010-08-05 | $5.97 | $5.97 | 154,900 | — | — |
| 2010-08-04 | $6.19 | $6.19 | 263,600 | — | — |
| 2010-08-03 | $6.31 | $6.31 | 139,800 | — | — |
| 2010-08-02 | $6.26 | $6.26 | 114,700 | — | — |
| 2010-07-30 | $6.20 | $6.20 | 110,600 | — | — |
| 2010-07-29 | $6.17 | $6.17 | 184,100 | — | — |
| 2010-07-28 | $6.03 | $6.03 | 109,000 | — | — |
| 2010-07-27 | $5.98 | $5.98 | 98,900 | — | — |
| 2010-07-26 | $6.10 | $6.10 | 71,400 | — | — |
| 2010-07-23 | $6.13 | $6.13 | 118,800 | — | — |
| 2010-07-22 | $5.90 | $5.90 | 173,800 | — | — |
| 2010-07-21 | $5.84 | $5.84 | 136,100 | — | — |
| 2010-07-20 | $6.08 | $6.08 | 96,700 | — | — |
| 2010-07-19 | $5.89 | $5.89 | 145,500 | — | — |
| 2010-07-16 | $6.00 | $6.00 | 209,700 | — | — |
| 2010-07-15 | $6.18 | $6.18 | 101,700 | — | — |
| 2010-07-14 | $6.22 | $6.22 | 124,600 | — | — |
| 2010-07-13 | $6.27 | $6.27 | 133,500 | — | — |
| 2010-07-12 | $6.08 | $6.08 | 123,400 | — | — |
| 2010-07-09 | $6.16 | $6.16 | 209,000 | — | — |
| 2010-07-08 | $6.12 | $6.12 | 100,700 | — | — |
| 2010-07-07 | $6.20 | $6.20 | 133,400 | — | — |
| 2010-07-06 | $6.01 | $6.01 | 226,400 | — | — |
| 2010-07-02 | $6.25 | $6.25 | 92,900 | — | — |
| 2010-07-01 | $6.59 | $6.59 | 260,100 | — | — |
| 2010-06-30 | $6.63 | $6.63 | 120,900 | — | — |
| 2010-06-29 | $6.72 | $6.72 | 129,600 | — | — |
| 2010-06-28 | $6.85 | $6.85 | 162,500 | — | — |
| 2010-06-25 | $6.77 | $6.77 | 121,700 | — | — |
| 2010-06-24 | $6.56 | $6.56 | 67,700 | — | — |
| 2010-06-23 | $6.53 | $6.53 | 111,800 | — | — |
| 2010-06-22 | $6.40 | $6.40 | 114,100 | — | — |
| 2010-06-21 | $6.39 | $6.39 | 205,200 | — | — |
| 2010-06-18 | $6.81 | $6.81 | 151,600 | — | — |
| 2010-06-17 | $6.76 | $6.76 | 85,900 | — | — |
| 2010-06-16 | $6.61 | $6.61 | 144,100 | — | — |
| 2010-06-15 | $6.50 | $6.50 | 127,500 | — | — |
| 2010-06-14 | $6.27 | $6.27 | 193,900 | — | — |
| 2010-06-11 | $6.49 | $6.49 | 83,900 | — | — |
| 2010-06-10 | $6.51 | $6.51 | 132,400 | — | — |
| 2010-06-09 | $6.47 | $6.47 | 163,000 | — | — |
| 2010-06-08 | $6.70 | $6.70 | 100,800 | — | — |
| 2010-06-07 | $6.71 | $6.71 | 164,400 | — | — |
| 2010-06-04 | $6.63 | $6.63 | 82,600 | — | — |
| 2010-06-03 | $6.90 | $6.90 | 64,900 | — | — |
| 2010-06-02 | $6.99 | $6.99 | 108,100 | — | — |
| 2010-06-01 | $7.02 | $7.02 | 247,300 | — | — |
| 2010-05-28 | $7.19 | $7.19 | 81,400 | — | — |
| 2010-05-27 | $7.18 | $7.18 | 134,800 | — | — |
| 2010-05-26 | $7.11 | $7.11 | 207,700 | — | — |
| 2010-05-25 | $6.88 | $6.88 | 177,000 | — | — |
| 2010-05-24 | $6.58 | $6.58 | 71,000 | — | — |
| 2010-05-21 | $6.62 | $6.62 | 292,700 | — | — |
| 2010-05-20 | $6.40 | $6.40 | 295,500 | — | — |
| 2010-05-19 | $6.80 | $6.80 | 225,800 | — | — |
| 2010-05-18 | $7.05 | $7.05 | 211,400 | — | — |
| 2010-05-17 | $7.17 | $7.17 | 126,400 | — | — |
| 2010-05-14 | $7.15 | $7.15 | 211,800 | — | — |
| 2010-05-13 | $7.20 | $7.20 | 193,400 | — | — |
| 2010-05-12 | $7.18 | $7.18 | 263,900 | — | — |
| 2010-05-11 | $7.19 | $7.19 | 293,700 | — | — |
| 2010-05-10 | $6.78 | $6.78 | 117,300 | — | — |
| 2010-05-07 | $6.53 | $6.53 | 164,600 | — | — |
| 2010-05-06 | $6.61 | $6.61 | 417,200 | — | — |
| 2010-05-05 | $6.44 | $6.44 | 215,900 | — | — |
| 2010-05-04 | $6.74 | $6.74 | 232,300 | — | — |
| 2010-05-03 | $6.93 | $6.93 | 128,500 | — | — |
| 2010-04-30 | $7.02 | $7.02 | 236,500 | — | — |
| 2010-04-29 | $7.28 | $7.28 | 181,600 | — | — |
| 2010-04-28 | $7.22 | $7.22 | 169,800 | — | — |
| 2010-04-27 | $7.00 | $7.00 | 116,800 | — | — |
| 2010-04-26 | $7.09 | $7.09 | 147,200 | — | — |
| 2010-04-23 | $7.27 | $7.27 | 116,800 | — | — |
| 2010-04-22 | $7.18 | $7.18 | 99,600 | — | — |
| 2010-04-21 | $7.08 | $7.08 | 99,900 | — | — |
| 2010-04-20 | $7.10 | $7.10 | 129,700 | — | — |
| 2010-04-19 | $6.89 | $6.89 | 199,900 | — | — |
| 2010-04-16 | $6.89 | $6.89 | 386,200 | — | — |
| 2010-04-15 | $7.06 | $7.06 | 141,800 | — | — |
| 2010-04-14 | $7.21 | $7.21 | 196,000 | — | — |
| 2010-04-13 | $7.22 | $7.22 | 191,000 | — | — |
| 2010-04-12 | $7.35 | $7.35 | 613,400 | — | — |
| 2010-04-09 | $7.55 | $7.55 | 264,800 | — | — |
| 2010-04-08 | $7.13 | $7.13 | 171,300 | — | — |
| 2010-04-07 | $7.14 | $7.14 | 363,200 | — | — |
| 2010-04-06 | $6.90 | $6.90 | 341,900 | — | — |
| 2010-04-05 | $6.71 | $6.71 | 441,500 | — | — |
| 2010-04-01 | $6.24 | $6.24 | 243,400 | — | — |
| 2010-03-31 | $5.76 | $5.76 | 104,800 | — | — |
| 2010-03-30 | $5.78 | $5.78 | 108,900 | — | — |
| 2010-03-29 | $5.84 | $5.84 | 89,500 | — | — |
| 2010-03-26 | $5.68 | $5.68 | 124,800 | — | — |
| 2010-03-25 | $5.61 | $5.61 | 180,200 | — | — |
| 2010-03-24 | $5.71 | $5.71 | 182,700 | — | — |
| 2010-03-23 | $5.93 | $5.93 | 206,900 | — | — |
| 2010-03-22 | $5.71 | $5.71 | 310,000 | — | — |
| 2010-03-19 | $5.83 | $5.83 | 228,100 | — | — |
| 2010-03-18 | $5.94 | $5.94 | 431,500 | — | — |
| 2010-03-17 | $6.13 | $6.13 | 318,800 | — | — |
| 2010-03-16 | $6.30 | $6.30 | 403,500 | — | — |
| 2010-03-15 | $5.84 | $5.84 | 216,500 | — | — |
| 2010-03-12 | $5.92 | $5.92 | 330,500 | — | — |
| 2010-03-11 | $5.95 | $5.95 | 639,500 | — | — |
| 2010-03-10 | $6.15 | $6.15 | 388,200 | — | — |
| 2010-03-09 | $6.48 | $6.48 | 334,600 | — | — |
| 2010-03-08 | $6.67 | $6.67 | 152,000 | — | — |
| 2010-03-05 | $6.80 | $6.80 | 128,300 | — | — |
| 2010-03-04 | $6.90 | $6.90 | 218,200 | — | — |
| 2010-03-03 | $6.85 | $6.85 | 184,100 | — | — |
| 2010-03-02 | $6.97 | $6.97 | 378,300 | — | — |
| 2010-03-01 | $6.63 | $6.63 | 113,500 | — | — |
| 2010-02-26 | $6.58 | $6.58 | 175,500 | — | — |
| 2010-02-25 | $6.53 | $6.53 | 380,500 | — | — |
| 2010-02-24 | $6.15 | $6.15 | 107,200 | — | — |
| 2010-02-23 | $6.17 | $6.17 | 228,900 | — | — |
| 2010-02-22 | $6.50 | $6.50 | 158,700 | — | — |
| 2010-02-19 | $6.71 | $6.71 | 170,800 | — | — |
| 2010-02-18 | $6.87 | $6.87 | 227,500 | — | — |
| 2010-02-17 | $6.62 | $6.62 | 274,900 | — | — |
| 2010-02-16 | $6.78 | $6.78 | 279,600 | — | — |
| 2010-02-12 | $6.39 | $6.39 | 141,700 | — | — |
| 2010-02-11 | $6.50 | $6.50 | 204,200 | — | — |
| 2010-02-10 | $5.98 | $5.98 | 101,400 | — | — |
| 2010-02-09 | $6.00 | $6.00 | 296,200 | — | — |
| 2010-02-08 | $5.89 | $5.89 | 184,700 | — | — |
| 2010-02-05 | $6.00 | $6.00 | 450,600 | — | — |
| 2010-02-04 | $5.76 | $5.76 | 345,200 | — | — |
| 2010-02-03 | $6.22 | $6.22 | 220,300 | — | — |
| 2010-02-02 | $6.43 | $6.43 | 216,600 | — | — |
| 2010-02-01 | $6.35 | $6.35 | 330,100 | — | — |
| 2010-01-29 | $6.02 | $6.02 | 236,400 | — | — |
| 2010-01-28 | $6.13 | $6.13 | 384,200 | — | — |
| 2010-01-27 | $6.32 | $6.32 | 240,400 | — | — |
| 2010-01-26 | $6.60 | $6.60 | 239,400 | — | — |
| 2010-01-25 | $6.75 | $6.75 | 192,900 | — | — |
| 2010-01-22 | $6.90 | $6.90 | 211,800 | — | — |
| 2010-01-21 | $6.81 | $6.81 | 428,700 | — | — |
| 2010-01-20 | $7.16 | $7.16 | 177,000 | — | — |
| 2010-01-19 | $7.48 | $7.48 | 168,500 | — | — |
| 2010-01-15 | $7.32 | $7.32 | 149,500 | — | — |
| 2010-01-14 | $7.37 | $7.37 | 261,300 | — | — |
| 2010-01-13 | $7.58 | $7.58 | 200,300 | — | — |
| 2010-01-12 | $7.40 | $7.40 | 349,700 | — | — |
| 2010-01-11 | $7.74 | $7.74 | 367,600 | — | — |
| 2010-01-08 | $7.81 | $7.81 | 447,900 | — | — |
| 2010-01-07 | $7.60 | $7.60 | 195,400 | — | — |
| 2010-01-06 | $7.70 | $7.70 | 669,500 | — | — |
| 2010-01-05 | $7.40 | $7.40 | 177,000 | — | — |
| 2010-01-04 | $7.27 | $7.27 | 204,300 | — | — |