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
- 2008-08-12 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 | $9.45 | $9.45 | 25,700 | — | — |
| 2010-12-30 | $9.00 | $9.00 | 74,200 | — | — |
| 2010-12-29 | $9.00 | $9.00 | 21,800 | — | — |
| 2010-12-28 | $8.75 | $8.75 | 44,200 | — | — |
| 2010-12-27 | $8.26 | $8.26 | 9,600 | — | — |
| 2010-12-23 | $8.29 | $8.29 | 11,700 | — | — |
| 2010-12-22 | $8.15 | $8.15 | 156,100 | — | — |
| 2010-12-21 | $8.12 | $8.12 | 67,100 | — | — |
| 2010-12-20 | $8.09 | $8.09 | 101,900 | — | — |
| 2010-12-17 | $7.95 | $7.95 | 54,800 | — | — |
| 2010-12-16 | $7.78 | $7.78 | 17,900 | — | — |
| 2010-12-15 | $7.84 | $7.84 | 24,700 | — | — |
| 2010-12-14 | $8.05 | $8.05 | 67,800 | — | — |
| 2010-12-13 | $7.98 | $7.98 | 56,000 | — | — |
| 2010-12-10 | $8.07 | $8.07 | 151,500 | — | — |
| 2010-12-09 | $8.03 | $8.03 | 84,600 | — | — |
| 2010-12-08 | $7.71 | $7.71 | 42,000 | — | — |
| 2010-12-07 | $7.72 | $7.72 | 34,900 | — | — |
| 2010-12-06 | $7.50 | $7.50 | 40,300 | — | — |
| 2010-12-03 | $7.55 | $7.55 | 168,000 | — | — |
| 2010-12-02 | $7.51 | $7.51 | 37,400 | — | — |
| 2010-12-01 | $7.52 | $7.52 | 40,700 | — | — |
| 2010-11-30 | $7.59 | $7.59 | 5,700 | — | — |
| 2010-11-29 | $7.52 | $7.52 | 14,300 | — | — |
| 2010-11-26 | $7.55 | $7.55 | 21,000 | — | — |
| 2010-11-24 | $7.56 | $7.56 | 13,100 | — | — |
| 2010-11-23 | $7.55 | $7.55 | 68,700 | — | — |
| 2010-11-22 | $7.70 | $7.70 | 69,100 | — | — |
| 2010-11-19 | $7.74 | $7.74 | 73,000 | — | — |
| 2010-11-18 | $7.50 | $7.50 | 51,800 | — | — |
| 2010-11-17 | $6.86 | $6.86 | 2,500 | — | — |
| 2010-11-16 | $6.91 | $6.91 | 21,300 | — | — |
| 2010-11-15 | $6.90 | $6.90 | 3,900 | — | — |
| 2010-11-12 | $6.80 | $6.80 | 7,400 | — | — |
| 2010-11-11 | $7.00 | $7.00 | 16,600 | — | — |
| 2010-11-10 | $7.09 | $7.09 | 5,100 | — | — |
| 2010-11-09 | $7.08 | $7.08 | 7,700 | — | — |
| 2010-11-08 | $7.09 | $7.09 | 43,400 | — | — |
| 2010-11-05 | $7.48 | $7.48 | 10,000 | — | — |
| 2010-11-04 | $7.31 | $7.31 | 5,500 | — | — |
| 2010-11-03 | $7.50 | $7.50 | 4,900 | — | — |
| 2010-11-02 | $7.75 | $7.75 | 26,100 | — | — |
| 2010-11-01 | $7.34 | $7.34 | 11,200 | — | — |
| 2010-10-29 | $7.40 | $7.40 | 20,200 | — | — |
| 2010-10-28 | $7.25 | $7.25 | 21,700 | — | — |
| 2010-10-27 | $7.01 | $7.01 | 14,500 | — | — |
| 2010-10-26 | $7.02 | $7.02 | 11,200 | — | — |
| 2010-10-25 | $7.23 | $7.23 | 2,900 | — | — |
| 2010-10-22 | $7.42 | $7.42 | 120,500 | — | — |
| 2010-10-21 | $7.17 | $7.17 | 17,600 | — | — |
| 2010-10-20 | $7.30 | $7.30 | 21,100 | — | — |
| 2010-10-19 | $7.21 | $7.21 | 3,600 | — | — |
| 2010-10-18 | $7.20 | $7.20 | 8,700 | — | — |
| 2010-10-15 | $7.01 | $7.01 | 28,800 | — | — |
| 2010-10-14 | $7.15 | $7.15 | 21,400 | — | — |
| 2010-10-13 | $7.04 | $7.04 | 16,800 | — | — |
| 2010-10-12 | $6.95 | $6.95 | 5,500 | — | — |
| 2010-10-11 | $6.97 | $6.97 | 4,100 | — | — |
| 2010-10-08 | $6.84 | $6.84 | 5,400 | — | — |
| 2010-10-07 | $6.94 | $6.94 | 5,300 | — | — |
| 2010-10-06 | $7.00 | $7.00 | 12,600 | — | — |
| 2010-10-05 | $6.79 | $6.79 | 7,400 | — | — |
| 2010-10-04 | $6.76 | $6.76 | 7,400 | — | — |
| 2010-10-01 | $6.51 | $6.51 | 9,100 | — | — |
| 2010-09-30 | $6.54 | $6.54 | 22,700 | — | — |
| 2010-09-29 | $6.30 | $6.30 | 25,000 | — | — |
| 2010-09-28 | $6.76 | $6.76 | 10,400 | — | — |
| 2010-09-27 | $6.75 | $6.75 | 10,400 | — | — |
| 2010-09-24 | $7.02 | $7.02 | 3,700 | — | — |
| 2010-09-23 | $7.20 | $7.20 | 3,000 | — | — |
| 2010-09-22 | $7.06 | $7.06 | 12,600 | — | — |
| 2010-09-21 | $7.11 | $7.11 | 7,300 | — | — |
| 2010-09-20 | $7.18 | $7.18 | 9,100 | — | — |
| 2010-09-17 | $7.18 | $7.18 | 7,300 | — | — |
| 2010-09-16 | $6.98 | $6.98 | 2,300 | — | — |
| 2010-09-15 | $6.90 | $6.90 | 3,400 | — | — |
| 2010-09-14 | $6.95 | $6.95 | 2,200 | — | — |
| 2010-09-13 | $7.07 | $7.07 | 3,900 | — | — |
| 2010-09-10 | $7.08 | $7.08 | 5,100 | — | — |
| 2010-09-09 | $7.23 | $7.23 | 4,800 | — | — |
| 2010-09-08 | $7.17 | $7.17 | 5,400 | — | — |
| 2010-09-07 | $7.23 | $7.23 | 4,900 | — | — |
| 2010-09-03 | $7.31 | $7.31 | 7,200 | — | — |
| 2010-09-02 | $7.33 | $7.33 | 9,700 | — | — |
| 2010-09-01 | $7.44 | $7.44 | 12,500 | — | — |
| 2010-08-31 | $7.28 | $7.28 | 8,800 | — | — |
| 2010-08-30 | $7.34 | $7.34 | 11,200 | — | — |
| 2010-08-27 | $7.40 | $7.40 | 21,500 | — | — |
| 2010-08-26 | $7.34 | $7.34 | 15,700 | — | — |
| 2010-08-25 | $7.41 | $7.41 | 15,900 | — | — |
| 2010-08-24 | $7.35 | $7.35 | 25,900 | — | — |
| 2010-08-23 | $7.01 | $7.01 | 22,400 | — | — |
| 2010-08-20 | $7.15 | $7.15 | 50,300 | — | — |
| 2010-08-19 | $6.75 | $6.75 | 7,300 | — | — |
| 2010-08-18 | $6.46 | $6.46 | 2,300 | — | — |
| 2010-08-17 | $6.50 | $6.50 | 57,900 | — | — |
| 2010-08-16 | $6.50 | $6.50 | 900 | — | — |
| 2010-08-13 | $6.54 | $6.54 | 5,300 | — | — |
| 2010-08-12 | $6.52 | $6.52 | 2,600 | — | — |
| 2010-08-11 | $6.57 | $6.57 | 7,100 | — | — |
| 2010-08-10 | $6.79 | $6.79 | 5,400 | — | — |
| 2010-08-09 | $6.81 | $6.81 | 5,800 | — | — |
| 2010-08-06 | $6.84 | $6.84 | 700 | — | — |
| 2010-08-05 | $6.96 | $6.96 | 8,200 | — | — |
| 2010-08-04 | $6.91 | $6.91 | 11,900 | — | — |
| 2010-08-03 | $6.87 | $6.87 | 7,400 | — | — |
| 2010-08-02 | $6.92 | $6.92 | 23,500 | — | — |
| 2010-07-30 | $7.20 | $7.20 | 19,100 | — | — |
| 2010-07-29 | $7.30 | $7.30 | 74,400 | — | — |
| 2010-07-28 | $7.40 | $7.40 | 49,900 | — | — |
| 2010-07-27 | $7.04 | $7.04 | 29,200 | — | — |
| 2010-07-26 | $7.31 | $7.31 | 11,400 | — | — |
| 2010-07-23 | $7.35 | $7.35 | 2,900 | — | — |
| 2010-07-22 | $7.37 | $7.37 | 6,100 | — | — |
| 2010-07-21 | $7.37 | $7.37 | 12,500 | — | — |
| 2010-07-20 | $7.10 | $7.10 | 14,100 | — | — |
| 2010-07-19 | $7.13 | $7.13 | 17,900 | — | — |
| 2010-07-16 | $7.15 | $7.15 | 119,000 | — | — |
| 2010-07-15 | $7.04 | $7.04 | 23,300 | — | — |
| 2010-07-14 | $7.23 | $7.23 | 32,500 | — | — |
| 2010-07-13 | $7.39 | $7.39 | 30,300 | — | — |
| 2010-07-12 | $7.30 | $7.30 | 67,700 | — | — |
| 2010-07-09 | $6.74 | $6.74 | 17,100 | — | — |
| 2010-07-08 | $6.61 | $6.61 | 108,200 | — | — |
| 2010-07-07 | $6.51 | $6.51 | 77,000 | — | — |
| 2010-07-06 | $6.44 | $6.44 | 65,400 | — | — |
| 2010-07-02 | $6.02 | $6.02 | 31,000 | — | — |
| 2010-07-01 | $6.17 | $6.17 | 21,400 | — | — |
| 2010-06-30 | $6.32 | $6.32 | 24,100 | — | — |
| 2010-06-29 | $6.36 | $6.36 | 44,300 | — | — |
| 2010-06-28 | $6.54 | $6.54 | 30,200 | — | — |
| 2010-06-25 | $6.64 | $6.64 | 1,067,200 | — | — |
| 2010-06-24 | $6.64 | $6.64 | 49,500 | — | — |
| 2010-06-23 | $6.81 | $6.81 | 18,100 | — | — |
| 2010-06-22 | $6.82 | $6.82 | 48,100 | — | — |
| 2010-06-21 | $6.88 | $6.88 | 21,000 | — | — |
| 2010-06-18 | $6.91 | $6.91 | 44,200 | — | — |
| 2010-06-17 | $6.76 | $6.76 | 21,400 | — | — |
| 2010-06-16 | $6.72 | $6.72 | 17,400 | — | — |
| 2010-06-15 | $6.77 | $6.77 | 44,700 | — | — |
| 2010-06-14 | $6.87 | $6.87 | 26,400 | — | — |
| 2010-06-11 | $6.55 | $6.55 | 49,600 | — | — |
| 2010-06-10 | $6.69 | $6.69 | 21,500 | — | — |
| 2010-06-09 | $6.56 | $6.56 | 28,100 | — | — |
| 2010-06-08 | $6.50 | $6.50 | 26,800 | — | — |
| 2010-06-07 | $6.49 | $6.49 | 32,400 | — | — |
| 2010-06-04 | $6.56 | $6.56 | 35,100 | — | — |
| 2010-06-03 | $6.97 | $6.97 | 12,800 | — | — |
| 2010-06-02 | $6.87 | $6.87 | 10,900 | — | — |
| 2010-06-01 | $6.81 | $6.81 | 17,300 | — | — |
| 2010-05-28 | $7.02 | $7.02 | 174,500 | — | — |
| 2010-05-27 | $6.95 | $6.95 | 21,000 | — | — |
| 2010-05-26 | $6.80 | $6.80 | 14,700 | — | — |
| 2010-05-25 | $6.69 | $6.69 | 12,300 | — | — |
| 2010-05-24 | $6.90 | $6.90 | 26,000 | — | — |
| 2010-05-21 | $7.15 | $7.15 | 30,600 | — | — |
| 2010-05-20 | $6.72 | $6.72 | 32,900 | — | — |
| 2010-05-19 | $7.13 | $7.13 | 34,800 | — | — |
| 2010-05-18 | $7.10 | $7.10 | 86,700 | — | — |
| 2010-05-17 | $7.21 | $7.21 | 34,000 | — | — |
| 2010-05-14 | $7.02 | $7.02 | 22,400 | — | — |
| 2010-05-13 | $7.33 | $7.33 | 14,000 | — | — |
| 2010-05-12 | $7.55 | $7.55 | 54,000 | — | — |
| 2010-05-11 | $7.13 | $7.13 | 49,100 | — | — |
| 2010-05-10 | $7.53 | $7.53 | 49,200 | — | — |
| 2010-05-07 | $7.09 | $7.09 | 51,700 | — | — |
| 2010-05-06 | $7.62 | $7.62 | 49,500 | — | — |
| 2010-05-05 | $7.83 | $7.83 | 53,000 | — | — |
| 2010-05-04 | $8.00 | $8.00 | 96,100 | — | — |
| 2010-05-03 | $8.63 | $8.63 | 78,500 | — | — |
| 2010-04-30 | $9.10 | $9.10 | 78,000 | — | — |
| 2010-04-29 | $9.45 | $9.45 | 33,200 | — | — |
| 2010-04-28 | $9.27 | $9.27 | 17,400 | — | — |
| 2010-04-27 | $9.20 | $9.20 | 13,800 | — | — |
| 2010-04-26 | $9.15 | $9.15 | 48,000 | — | — |
| 2010-04-23 | $9.30 | $9.30 | 28,900 | — | — |
| 2010-04-22 | $9.33 | $9.33 | 37,000 | — | — |
| 2010-04-21 | $9.31 | $9.31 | 5,700 | — | — |
| 2010-04-20 | $9.20 | $9.20 | 31,500 | — | — |
| 2010-04-19 | $9.14 | $9.14 | 9,700 | — | — |
| 2010-04-16 | $9.30 | $9.30 | 36,000 | — | — |
| 2010-04-15 | $9.40 | $9.40 | 49,200 | — | — |
| 2010-04-14 | $9.27 | $9.27 | 12,700 | — | — |
| 2010-04-13 | $9.01 | $9.01 | 13,400 | — | — |
| 2010-04-12 | $9.04 | $9.04 | 20,500 | — | — |
| 2010-04-09 | $8.93 | $8.93 | 21,300 | — | — |
| 2010-04-08 | $8.77 | $8.77 | 41,700 | — | — |
| 2010-04-07 | $8.86 | $8.86 | 18,500 | — | — |
| 2010-04-06 | $9.02 | $9.02 | 31,800 | — | — |
| 2010-04-05 | $9.18 | $9.18 | 12,500 | — | — |
| 2010-04-01 | $9.08 | $9.08 | 36,500 | — | — |
| 2010-03-31 | $9.15 | $9.15 | 52,200 | — | — |
| 2010-03-30 | $9.21 | $9.21 | 14,300 | — | — |
| 2010-03-29 | $9.20 | $9.20 | 13,700 | — | — |
| 2010-03-26 | $9.15 | $9.15 | 14,300 | — | — |
| 2010-03-25 | $9.10 | $9.10 | 18,500 | — | — |
| 2010-03-24 | $9.13 | $9.13 | 55,700 | — | — |
| 2010-03-23 | $9.22 | $9.22 | 35,800 | — | — |
| 2010-03-22 | $9.17 | $9.17 | 37,900 | — | — |
| 2010-03-19 | $9.05 | $9.05 | 35,500 | — | — |
| 2010-03-18 | $9.01 | $9.01 | 8,000 | — | — |
| 2010-03-17 | $9.02 | $9.02 | 43,400 | — | — |
| 2010-03-16 | $8.93 | $8.93 | 56,700 | — | — |
| 2010-03-15 | $8.83 | $8.83 | 28,000 | — | — |
| 2010-03-12 | $8.69 | $8.69 | 34,500 | — | — |
| 2010-03-11 | $8.60 | $8.60 | 28,300 | — | — |
| 2010-03-10 | $8.10 | $8.10 | 37,600 | — | — |
| 2010-03-09 | $8.69 | $8.69 | 39,300 | — | — |
| 2010-03-08 | $8.80 | $8.80 | 34,600 | — | — |
| 2010-03-05 | $8.44 | $8.44 | 36,800 | — | — |
| 2010-03-04 | $8.33 | $8.33 | 6,500 | — | — |
| 2010-03-03 | $8.26 | $8.26 | 20,100 | — | — |
| 2010-03-02 | $8.38 | $8.38 | 7,400 | — | — |
| 2010-03-01 | $8.58 | $8.58 | 22,500 | — | — |
| 2010-02-26 | $8.49 | $8.49 | 13,900 | — | — |
| 2010-02-25 | $8.27 | $8.27 | 6,200 | — | — |
| 2010-02-24 | $8.40 | $8.40 | 16,000 | — | — |
| 2010-02-23 | $8.62 | $8.62 | 44,600 | — | — |
| 2010-02-22 | $8.41 | $8.41 | 27,400 | — | — |
| 2010-02-19 | $8.22 | $8.22 | 17,600 | — | — |
| 2010-02-18 | $8.13 | $8.13 | 5,200 | — | — |
| 2010-02-17 | $8.13 | $8.13 | 4,600 | — | — |
| 2010-02-16 | $8.10 | $8.10 | 35,700 | — | — |
| 2010-02-12 | $7.85 | $7.85 | 19,300 | — | — |
| 2010-02-11 | $8.24 | $8.24 | 12,000 | — | — |
| 2010-02-10 | $8.07 | $8.07 | 42,700 | — | — |
| 2010-02-09 | $7.85 | $7.85 | 19,600 | — | — |
| 2010-02-08 | $7.51 | $7.51 | 48,300 | — | — |
| 2010-02-05 | $7.89 | $7.89 | 9,300 | — | — |
| 2010-02-04 | $8.44 | $8.44 | 33,200 | — | — |
| 2010-02-03 | $8.02 | $8.02 | 74,400 | — | — |
| 2010-02-02 | $7.47 | $7.47 | 43,600 | — | — |
| 2010-02-01 | $7.29 | $7.29 | 16,400 | — | — |
| 2010-01-29 | $7.31 | $7.31 | 31,400 | — | — |
| 2010-01-28 | $7.26 | $7.26 | 20,400 | — | — |
| 2010-01-27 | $7.71 | $7.71 | 13,100 | — | — |
| 2010-01-26 | $7.98 | $7.98 | 14,900 | — | — |
| 2010-01-25 | $7.78 | $7.78 | 26,800 | — | — |
| 2010-01-22 | $8.01 | $8.01 | 19,600 | — | — |
| 2010-01-21 | $8.29 | $8.29 | 45,200 | — | — |
| 2010-01-20 | $8.48 | $8.48 | 8,100 | — | — |
| 2010-01-19 | $8.87 | $8.87 | 18,000 | — | — |
| 2010-01-15 | $8.99 | $8.99 | 37,900 | — | — |
| 2010-01-14 | $8.99 | $8.99 | 25,900 | — | — |
| 2010-01-13 | $9.01 | $9.01 | 23,900 | — | — |
| 2010-01-12 | $8.75 | $8.75 | 232,300 | — | — |
| 2010-01-11 | $9.15 | $9.15 | 16,500 | — | — |
| 2010-01-08 | $9.24 | $9.24 | 60,300 | — | — |
| 2010-01-07 | $9.07 | $9.07 | 31,800 | — | — |
| 2010-01-06 | $9.15 | $9.15 | 36,900 | — | — |
| 2010-01-05 | $8.72 | $8.72 | 27,500 | — | — |
| 2010-01-04 | $9.15 | $9.15 | 21,900 | — | — |