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
- 2005-07-01 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 | $7.36 | $7.36 | 359,000 | — | — |
| 2010-12-30 | $7.28 | $7.28 | 509,500 | — | — |
| 2010-12-29 | $7.26 | $7.26 | 268,600 | — | — |
| 2010-12-28 | $7.20 | $7.20 | 170,100 | — | — |
| 2010-12-27 | $7.24 | $7.24 | 188,900 | — | — |
| 2010-12-23 | $7.10 | $7.10 | 158,800 | — | — |
| 2010-12-22 | $7.10 | $7.10 | 617,200 | — | — |
| 2010-12-21 | $6.98 | $6.98 | 269,000 | — | — |
| 2010-12-20 | $6.88 | $6.88 | 918,400 | — | — |
| 2010-12-17 | $6.54 | $6.54 | 850,000 | — | — |
| 2010-12-16 | $6.34 | $6.34 | 244,300 | — | — |
| 2010-12-15 | $6.40 | $6.40 | 356,000 | — | — |
| 2010-12-14 | $6.47 | $6.47 | 245,900 | — | — |
| 2010-12-13 | $6.53 | $6.53 | 403,700 | — | — |
| 2010-12-10 | $6.63 | $6.63 | 483,000 | — | — |
| 2010-12-09 | $6.50 | $6.50 | 490,800 | — | — |
| 2010-12-08 | $6.49 | $6.49 | 413,600 | — | — |
| 2010-12-07 | $6.46 | $6.46 | 395,000 | — | — |
| 2010-12-06 | $6.50 | $6.50 | 356,500 | — | — |
| 2010-12-03 | $6.50 | $6.50 | 599,700 | — | — |
| 2010-12-02 | $6.53 | $6.53 | 680,200 | — | — |
| 2010-12-01 | $6.54 | $6.54 | 751,600 | — | — |
| 2010-11-30 | $6.17 | $6.17 | 360,500 | — | — |
| 2010-11-29 | $6.21 | $6.21 | 425,100 | — | — |
| 2010-11-26 | $6.16 | $6.16 | 85,700 | — | — |
| 2010-11-24 | $6.11 | $6.11 | 351,600 | — | — |
| 2010-11-23 | $6.03 | $6.03 | 607,200 | — | — |
| 2010-11-22 | $5.74 | $5.74 | 306,100 | — | — |
| 2010-11-19 | $5.82 | $5.82 | 427,700 | — | — |
| 2010-11-18 | $5.94 | $5.94 | 388,700 | — | — |
| 2010-11-17 | $6.01 | $6.01 | 290,500 | — | — |
| 2010-11-16 | $5.98 | $5.98 | 441,200 | — | — |
| 2010-11-15 | $6.01 | $6.01 | 331,900 | — | — |
| 2010-11-12 | $6.01 | $6.01 | 297,600 | — | — |
| 2010-11-11 | $6.19 | $6.19 | 235,300 | — | — |
| 2010-11-10 | $6.26 | $6.26 | 330,000 | — | — |
| 2010-11-09 | $6.22 | $6.22 | 425,300 | — | — |
| 2010-11-08 | $6.57 | $6.57 | 549,100 | — | — |
| 2010-11-05 | $6.57 | $6.57 | 382,200 | — | — |
| 2010-11-04 | $6.51 | $6.51 | 481,500 | — | — |
| 2010-11-03 | $6.26 | $6.26 | 302,600 | — | — |
| 2010-11-02 | $6.16 | $6.16 | 291,700 | — | — |
| 2010-11-01 | $6.10 | $6.10 | 432,900 | — | — |
| 2010-10-29 | $6.04 | $6.04 | 224,900 | — | — |
| 2010-10-28 | $6.12 | $6.12 | 212,000 | — | — |
| 2010-10-27 | $6.16 | $6.16 | 409,700 | — | — |
| 2010-10-26 | $6.16 | $6.16 | 292,900 | — | — |
| 2010-10-25 | $6.15 | $6.15 | 509,600 | — | — |
| 2010-10-22 | $6.30 | $6.30 | 608,200 | — | — |
| 2010-10-21 | $6.17 | $6.17 | 336,600 | — | — |
| 2010-10-20 | $6.09 | $6.09 | 428,800 | — | — |
| 2010-10-19 | $6.24 | $6.24 | 402,100 | — | — |
| 2010-10-18 | $6.38 | $6.38 | 318,600 | — | — |
| 2010-10-15 | $6.34 | $6.34 | 421,200 | — | — |
| 2010-10-14 | $6.44 | $6.44 | 396,200 | — | — |
| 2010-10-13 | $6.60 | $6.60 | 401,500 | — | — |
| 2010-10-12 | $6.41 | $6.41 | 237,200 | — | — |
| 2010-10-11 | $6.51 | $6.51 | 261,600 | — | — |
| 2010-10-08 | $6.57 | $6.57 | 314,900 | — | — |
| 2010-10-07 | $6.57 | $6.57 | 298,400 | — | — |
| 2010-10-06 | $6.72 | $6.72 | 296,400 | — | — |
| 2010-10-05 | $6.73 | $6.73 | 339,300 | — | — |
| 2010-10-04 | $6.47 | $6.47 | 448,400 | — | — |
| 2010-10-01 | $6.58 | $6.58 | 220,000 | — | — |
| 2010-09-30 | $6.70 | $6.70 | 656,300 | — | — |
| 2010-09-29 | $6.86 | $6.86 | 294,600 | — | — |
| 2010-09-28 | $6.75 | $6.75 | 423,000 | — | — |
| 2010-09-27 | $6.55 | $6.55 | 302,900 | — | — |
| 2010-09-24 | $6.43 | $6.43 | 452,700 | — | — |
| 2010-09-23 | $6.06 | $6.06 | 340,400 | — | — |
| 2010-09-22 | $6.27 | $6.27 | 410,900 | — | — |
| 2010-09-21 | $6.42 | $6.42 | 548,100 | — | — |
| 2010-09-20 | $6.44 | $6.44 | 569,800 | — | — |
| 2010-09-17 | $6.26 | $6.26 | 988,600 | — | — |
| 2010-09-16 | $6.31 | $6.31 | 342,000 | — | — |
| 2010-09-15 | $6.36 | $6.36 | 319,300 | — | — |
| 2010-09-14 | $6.33 | $6.33 | 222,300 | — | — |
| 2010-09-13 | $6.53 | $6.53 | 493,600 | — | — |
| 2010-09-10 | $6.25 | $6.25 | 262,800 | — | — |
| 2010-09-09 | $6.30 | $6.30 | 318,500 | — | — |
| 2010-09-08 | $6.38 | $6.38 | 582,300 | — | — |
| 2010-09-07 | $6.31 | $6.31 | 363,400 | — | — |
| 2010-09-03 | $6.54 | $6.54 | 225,400 | — | — |
| 2010-09-02 | $6.43 | $6.43 | 272,600 | — | — |
| 2010-09-01 | $6.41 | $6.41 | 670,200 | — | — |
| 2010-08-31 | $6.12 | $6.12 | 980,900 | — | — |
| 2010-08-30 | $6.23 | $6.23 | 504,700 | — | — |
| 2010-08-27 | $6.52 | $6.52 | 378,700 | — | — |
| 2010-08-26 | $6.26 | $6.26 | 597,800 | — | — |
| 2010-08-25 | $6.38 | $6.38 | 1,222,700 | — | — |
| 2010-08-24 | $6.31 | $6.31 | 955,600 | — | — |
| 2010-08-23 | $6.45 | $6.45 | 528,900 | — | — |
| 2010-08-20 | $6.55 | $6.55 | 1,049,700 | — | — |
| 2010-08-19 | $6.72 | $6.72 | 2,948,900 | — | — |
| 2010-08-18 | $6.83 | $6.83 | 220,800 | — | — |
| 2010-08-17 | $6.95 | $6.95 | 248,700 | — | — |
| 2010-08-16 | $6.97 | $6.97 | 192,100 | — | — |
| 2010-08-13 | $6.73 | $6.73 | 349,500 | — | — |
| 2010-08-12 | $6.83 | $6.83 | 355,800 | — | — |
| 2010-08-11 | $7.05 | $7.05 | 456,200 | — | — |
| 2010-08-10 | $7.25 | $7.25 | 365,700 | — | — |
| 2010-08-09 | $7.32 | $7.32 | 145,000 | — | — |
| 2010-08-06 | $7.13 | $7.13 | 364,000 | — | — |
| 2010-08-05 | $7.50 | $7.50 | 372,900 | — | — |
| 2010-08-04 | $7.40 | $7.40 | 157,600 | — | — |
| 2010-08-03 | $7.28 | $7.28 | 175,100 | — | — |
| 2010-08-02 | $7.32 | $7.32 | 291,900 | — | — |
| 2010-07-30 | $7.27 | $7.27 | 395,500 | — | — |
| 2010-07-29 | $7.17 | $7.17 | 486,200 | — | — |
| 2010-07-28 | $7.43 | $7.43 | 425,300 | — | — |
| 2010-07-27 | $7.65 | $7.65 | 496,500 | — | — |
| 2010-07-26 | $7.39 | $7.39 | 418,800 | — | — |
| 2010-07-23 | $7.17 | $7.17 | 743,900 | — | — |
| 2010-07-22 | $6.81 | $6.81 | 740,700 | — | — |
| 2010-07-21 | $6.70 | $6.70 | 1,034,200 | — | — |
| 2010-07-20 | $7.13 | $7.13 | 549,400 | — | — |
| 2010-07-19 | $7.33 | $7.33 | 471,600 | — | — |
| 2010-07-16 | $7.52 | $7.52 | 544,600 | — | — |
| 2010-07-15 | $7.87 | $7.87 | 381,700 | — | — |
| 2010-07-14 | $8.08 | $8.08 | 453,500 | — | — |
| 2010-07-13 | $7.94 | $7.94 | 595,800 | — | — |
| 2010-07-12 | $7.73 | $7.73 | 334,800 | — | — |
| 2010-07-09 | $7.56 | $7.56 | 370,200 | — | — |
| 2010-07-08 | $7.33 | $7.33 | 396,800 | — | — |
| 2010-07-07 | $7.18 | $7.18 | 522,400 | — | — |
| 2010-07-06 | $6.72 | $6.72 | 764,600 | — | — |
| 2010-07-02 | $6.82 | $6.82 | 255,500 | — | — |
| 2010-07-01 | $6.97 | $6.97 | 558,100 | — | — |
| 2010-06-30 | $7.17 | $7.17 | 513,900 | — | — |
| 2010-06-29 | $7.44 | $7.44 | 444,100 | — | — |
| 2010-06-28 | $7.98 | $7.98 | 541,500 | — | — |
| 2010-06-25 | $8.18 | $8.18 | 2,051,200 | — | — |
| 2010-06-24 | $7.78 | $7.78 | 545,800 | — | — |
| 2010-06-23 | $7.68 | $7.68 | 274,900 | — | — |
| 2010-06-22 | $8.09 | $8.09 | 418,200 | — | — |
| 2010-06-21 | $8.17 | $8.17 | 530,500 | — | — |
| 2010-06-18 | $8.21 | $8.21 | 538,100 | — | — |
| 2010-06-17 | $7.95 | $7.95 | 410,500 | — | — |
| 2010-06-16 | $7.92 | $7.92 | 438,300 | — | — |
| 2010-06-15 | $8.00 | $8.00 | 304,500 | — | — |
| 2010-06-14 | $7.78 | $7.78 | 356,900 | — | — |
| 2010-06-11 | $7.64 | $7.64 | 163,300 | — | — |
| 2010-06-10 | $7.50 | $7.50 | 378,100 | — | — |
| 2010-06-09 | $7.31 | $7.31 | 300,700 | — | — |
| 2010-06-08 | $7.31 | $7.31 | 412,600 | — | — |
| 2010-06-07 | $7.08 | $7.08 | 312,100 | — | — |
| 2010-06-04 | $7.28 | $7.28 | 523,800 | — | — |
| 2010-06-03 | $7.73 | $7.73 | 267,700 | — | — |
| 2010-06-02 | $7.87 | $7.87 | 217,500 | — | — |
| 2010-06-01 | $7.51 | $7.51 | 369,800 | — | — |
| 2010-05-28 | $8.05 | $8.05 | 399,500 | — | — |
| 2010-05-27 | $8.26 | $8.26 | 251,800 | — | — |
| 2010-05-26 | $7.80 | $7.80 | 356,600 | — | — |
| 2010-05-25 | $7.71 | $7.71 | 422,600 | — | — |
| 2010-05-24 | $7.76 | $7.76 | 354,800 | — | — |
| 2010-05-21 | $7.85 | $7.85 | 353,600 | — | — |
| 2010-05-20 | $7.67 | $7.67 | 438,100 | — | — |
| 2010-05-19 | $8.37 | $8.37 | 502,000 | — | — |
| 2010-05-18 | $8.24 | $8.24 | 320,400 | — | — |
| 2010-05-17 | $8.55 | $8.55 | 218,200 | — | — |
| 2010-05-14 | $8.57 | $8.57 | 251,800 | — | — |
| 2010-05-13 | $8.80 | $8.80 | 290,000 | — | — |
| 2010-05-12 | $8.88 | $8.88 | 469,200 | — | — |
| 2010-05-11 | $8.76 | $8.76 | 690,900 | — | — |
| 2010-05-10 | $8.43 | $8.43 | 593,700 | — | — |
| 2010-05-07 | $7.81 | $7.81 | 831,100 | — | — |
| 2010-05-06 | $8.21 | $8.21 | 838,800 | — | — |
| 2010-05-05 | $8.59 | $8.59 | 437,400 | — | — |
| 2010-05-04 | $8.53 | $8.53 | 461,800 | — | — |
| 2010-05-03 | $8.65 | $8.65 | 496,400 | — | — |
| 2010-04-30 | $8.70 | $8.70 | 795,500 | — | — |
| 2010-04-29 | $8.88 | $8.88 | 591,600 | — | — |
| 2010-04-28 | $9.03 | $9.03 | 717,100 | — | — |
| 2010-04-27 | $9.09 | $9.09 | 1,662,900 | — | — |
| 2010-04-26 | $8.82 | $8.82 | 1,312,000 | — | — |
| 2010-04-23 | $8.73 | $8.73 | 6,304,900 | — | — |
| 2010-04-22 | $7.34 | $7.34 | 526,000 | — | — |
| 2010-04-21 | $7.14 | $7.14 | 1,411,300 | — | — |
| 2010-04-20 | $6.63 | $6.63 | 248,100 | — | — |
| 2010-04-19 | $6.59 | $6.59 | 353,400 | — | — |
| 2010-04-16 | $6.45 | $6.45 | 512,800 | — | — |
| 2010-04-15 | $6.81 | $6.81 | 606,600 | — | — |
| 2010-04-14 | $6.62 | $6.62 | 783,300 | — | — |
| 2010-04-13 | $6.14 | $6.14 | 138,300 | — | — |
| 2010-04-12 | $6.25 | $6.25 | 685,900 | — | — |
| 2010-04-09 | $6.34 | $6.34 | 553,100 | — | — |
| 2010-04-08 | $6.50 | $6.50 | 328,800 | — | — |
| 2010-04-07 | $6.29 | $6.29 | 540,100 | — | — |
| 2010-04-06 | $6.15 | $6.15 | 515,700 | — | — |
| 2010-04-05 | $5.93 | $5.93 | 392,100 | — | — |
| 2010-04-01 | $5.70 | $5.70 | 174,800 | — | — |
| 2010-03-31 | $5.69 | $5.69 | 333,900 | — | — |
| 2010-03-30 | $5.59 | $5.59 | 304,700 | — | — |
| 2010-03-29 | $5.70 | $5.70 | 279,800 | — | — |
| 2010-03-26 | $5.67 | $5.67 | 349,700 | — | — |
| 2010-03-25 | $5.72 | $5.72 | 279,400 | — | — |
| 2010-03-24 | $5.83 | $5.83 | 316,400 | — | — |
| 2010-03-23 | $5.89 | $5.89 | 471,100 | — | — |
| 2010-03-22 | $5.91 | $5.91 | 407,600 | — | — |
| 2010-03-19 | $5.90 | $5.90 | 486,500 | — | — |
| 2010-03-18 | $5.90 | $5.90 | 248,900 | — | — |
| 2010-03-17 | $5.97 | $5.97 | 608,300 | — | — |
| 2010-03-16 | $5.95 | $5.95 | 258,300 | — | — |
| 2010-03-15 | $5.82 | $5.82 | 348,300 | — | — |
| 2010-03-12 | $6.03 | $6.03 | 402,100 | — | — |
| 2010-03-11 | $6.00 | $6.00 | 351,500 | — | — |
| 2010-03-10 | $5.93 | $5.93 | 704,000 | — | — |
| 2010-03-09 | $5.83 | $5.83 | 554,500 | — | — |
| 2010-03-08 | $5.83 | $5.83 | 311,800 | — | — |
| 2010-03-05 | $5.84 | $5.84 | 226,700 | — | — |
| 2010-03-04 | $5.72 | $5.72 | 242,200 | — | — |
| 2010-03-03 | $5.64 | $5.64 | 236,700 | — | — |
| 2010-03-02 | $5.87 | $5.87 | 267,100 | — | — |
| 2010-03-01 | $5.81 | $5.81 | 407,500 | — | — |
| 2010-02-26 | $5.76 | $5.76 | 755,800 | — | — |
| 2010-02-25 | $5.90 | $5.90 | 584,000 | — | — |
| 2010-02-24 | $5.65 | $5.65 | 362,600 | — | — |
| 2010-02-23 | $5.44 | $5.44 | 426,300 | — | — |
| 2010-02-22 | $5.45 | $5.45 | 1,016,100 | — | — |
| 2010-02-19 | $5.21 | $5.21 | 394,100 | — | — |
| 2010-02-18 | $5.15 | $5.15 | 384,300 | — | — |
| 2010-02-17 | $4.82 | $4.82 | 124,100 | — | — |
| 2010-02-16 | $4.80 | $4.80 | 130,000 | — | — |
| 2010-02-12 | $4.64 | $4.64 | 194,700 | — | — |
| 2010-02-11 | $4.66 | $4.66 | 317,400 | — | — |
| 2010-02-10 | $4.65 | $4.65 | 268,100 | — | — |
| 2010-02-09 | $4.65 | $4.65 | 478,100 | — | — |
| 2010-02-08 | $4.46 | $4.46 | 524,300 | — | — |
| 2010-02-05 | $4.42 | $4.42 | 1,153,600 | — | — |
| 2010-02-04 | $4.46 | $4.46 | 402,500 | — | — |
| 2010-02-03 | $4.79 | $4.79 | 218,300 | — | — |
| 2010-02-02 | $4.98 | $4.98 | 447,600 | — | — |
| 2010-02-01 | $5.01 | $5.01 | 481,400 | — | — |
| 2010-01-29 | $5.13 | $5.13 | 851,900 | — | — |
| 2010-01-28 | $5.20 | $5.20 | 271,200 | — | — |
| 2010-01-27 | $5.34 | $5.34 | 353,900 | — | — |
| 2010-01-26 | $5.37 | $5.37 | 807,100 | — | — |
| 2010-01-25 | $5.21 | $5.21 | 892,900 | — | — |
| 2010-01-22 | $5.29 | $5.29 | 1,287,600 | — | — |
| 2010-01-21 | $5.46 | $5.46 | 1,485,800 | — | — |
| 2010-01-20 | $5.20 | $5.20 | 546,800 | — | — |
| 2010-01-19 | $4.96 | $4.96 | 494,700 | — | — |
| 2010-01-15 | $4.64 | $4.64 | 826,500 | — | — |
| 2010-01-14 | $4.76 | $4.76 | 451,200 | — | — |
| 2010-01-13 | $4.59 | $4.59 | 381,700 | — | — |
| 2010-01-12 | $4.59 | $4.59 | 657,000 | — | — |
| 2010-01-11 | $4.67 | $4.67 | 756,200 | — | — |
| 2010-01-08 | $4.47 | $4.47 | 717,800 | — | — |
| 2010-01-07 | $4.21 | $4.21 | 1,286,500 | — | — |
| 2010-01-06 | $3.88 | $3.88 | 1,268,400 | — | — |
| 2010-01-05 | $3.86 | $3.86 | 635,800 | — | — |
| 2010-01-04 | $3.93 | $3.93 | 1,040,400 | — | — |