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
- 1994-05-19 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 | $10.54 | $16.82 | 28,700 | — | — |
| 2010-12-30 | $10.74 | $17.14 | 14,100 | — | — |
| 2010-12-29 | $11.07 | $17.67 | 41,100 | — | — |
| 2010-12-28 | $10.96 | $17.49 | 49,700 | — | — |
| 2010-12-27 | $10.92 | $17.43 | 15,000 | — | — |
| 2010-12-23 | $10.55 | $16.84 | 23,000 | — | — |
| 2010-12-22 | $10.63 | $16.97 | 42,200 | — | — |
| 2010-12-21 | $10.63 | $16.97 | 17,900 | — | — |
| 2010-12-20 | $10.71 | $17.10 | 70,100 | — | — |
| 2010-12-17 | $10.50 | $16.76 | 108,200 | — | — |
| 2010-12-16 | $10.49 | $16.74 | 61,400 | — | — |
| 2010-12-15 | $10.28 | $16.41 | 28,000 | — | — |
| 2010-12-14 | $10.36 | $16.54 | 53,300 | — | — |
| 2010-12-13 | $10.23 | $16.33 | 55,500 | — | — |
| 2010-12-10 | $10.04 | $16.03 | 56,400 | — | — |
| 2010-12-09 | $9.96 | $15.90 | 43,000 | — | — |
| 2010-12-08 | $9.73 | $15.53 | 55,100 | — | — |
| 2010-12-07 | $9.97 | $15.91 | 67,200 | — | — |
| 2010-12-06 | $9.98 | $15.93 | 49,500 | — | — |
| 2010-12-03 | $9.96 | $15.90 | 34,800 | — | — |
| 2010-12-02 | $9.98 | $15.93 | 54,100 | — | — |
| 2010-12-01 | $9.90 | $15.80 | 52,600 | — | — |
| 2010-11-30 | $9.64 | $15.39 | 39,500 | — | — |
| 2010-11-29 | $9.91 | $15.82 | 33,800 | — | — |
| 2010-11-26 | $9.86 | $15.74 | 7,700 | — | — |
| 2010-11-24 | $9.89 | $15.79 | 41,900 | — | — |
| 2010-11-23 | $9.68 | $15.45 | 30,300 | — | — |
| 2010-11-22 | $9.61 | $15.34 | 22,000 | — | — |
| 2010-11-19 | $9.82 | $15.68 | 56,300 | — | — |
| 2010-11-18 | $9.91 | $15.82 | 31,400 | — | — |
| 2010-11-17 | $9.43 | $15.05 | 133,100 | — | — |
| 2010-11-16 | $9.70 | $15.48 | 67,800 | — | — |
| 2010-11-15 | $9.87 | $15.76 | 73,100 | — | — |
| 2010-11-12 | $9.35 | $14.93 | 34,600 | — | — |
| 2010-11-11 | $9.50 | $15.16 | 234,700 | — | — |
| 2010-11-10 | $8.88 | $14.17 | 60,600 | — | — |
| 2010-11-09 | $8.73 | $13.94 | 71,100 | — | — |
| 2010-11-08 | $8.89 | $14.19 | 37,900 | — | — |
| 2010-11-05 | $9.14 | $14.59 | 42,700 | — | — |
| 2010-11-04 | $9.27 | $14.80 | 70,600 | — | — |
| 2010-11-03 | $9.06 | $14.46 | 29,600 | — | — |
| 2010-11-02 | $9.08 | $14.49 | 69,200 | — | — |
| 2010-11-01 | $9.05 | $14.45 | 159,100 | — | — |
| 2010-10-29 | $9.27 | $14.80 | 51,400 | — | — |
| 2010-10-28 | $9.28 | $14.81 | 33,200 | — | — |
| 2010-10-27 | $9.26 | $14.78 | 161,700 | — | — |
| 2010-10-26 | $9.48 | $15.13 | 55,800 | — | — |
| 2010-10-25 | $9.39 | $14.99 | 26,400 | — | — |
| 2010-10-22 | $9.42 | $15.04 | 31,000 | — | — |
| 2010-10-21 | $9.42 | $15.04 | 65,300 | — | — |
| 2010-10-20 | $9.23 | $14.73 | 30,900 | — | — |
| 2010-10-19 | $9.17 | $14.64 | 42,100 | — | — |
| 2010-10-18 | $9.55 | $15.24 | 80,800 | — | — |
| 2010-10-15 | $9.34 | $14.91 | 111,700 | — | — |
| 2010-10-14 | $9.48 | $15.13 | 44,200 | — | — |
| 2010-10-13 | $9.57 | $15.28 | 53,100 | — | — |
| 2010-10-12 | $9.61 | $15.34 | 25,600 | — | — |
| 2010-10-11 | $9.59 | $15.31 | 20,300 | — | — |
| 2010-10-08 | $9.78 | $15.61 | 80,800 | — | — |
| 2010-10-07 | $9.74 | $15.55 | 78,500 | — | — |
| 2010-10-06 | $9.84 | $15.71 | 38,300 | — | — |
| 2010-10-05 | $9.80 | $15.64 | 55,400 | — | — |
| 2010-10-04 | $9.47 | $15.12 | 45,300 | — | — |
| 2010-10-01 | $9.53 | $15.21 | 38,300 | — | — |
| 2010-09-30 | $9.35 | $14.93 | 105,900 | — | — |
| 2010-09-29 | $9.48 | $15.13 | 55,800 | — | — |
| 2010-09-28 | $9.33 | $14.89 | 70,900 | — | — |
| 2010-09-27 | $9.20 | $14.69 | 34,400 | — | — |
| 2010-09-24 | $9.24 | $14.75 | 62,200 | — | — |
| 2010-09-23 | $8.77 | $14.00 | 87,300 | — | — |
| 2010-09-22 | $8.78 | $14.02 | 29,200 | — | — |
| 2010-09-21 | $9.05 | $14.45 | 35,500 | — | — |
| 2010-09-20 | $8.96 | $14.30 | 64,500 | — | — |
| 2010-09-17 | $8.65 | $13.81 | 83,000 | — | — |
| 2010-09-16 | $8.68 | $13.86 | 49,700 | — | — |
| 2010-09-15 | $8.73 | $13.94 | 40,000 | — | — |
| 2010-09-14 | $8.61 | $13.74 | 35,900 | — | — |
| 2010-09-13 | $8.57 | $13.68 | 175,500 | — | — |
| 2010-09-10 | $8.34 | $13.31 | 43,800 | — | — |
| 2010-09-09 | $8.44 | $13.47 | 26,500 | — | — |
| 2010-09-08 | $8.55 | $13.65 | 50,100 | — | — |
| 2010-09-07 | $8.36 | $13.34 | 43,400 | — | — |
| 2010-09-03 | $8.59 | $13.71 | 46,800 | — | — |
| 2010-09-02 | $8.38 | $13.38 | 33,400 | — | — |
| 2010-09-01 | $8.29 | $13.23 | 63,200 | — | — |
| 2010-08-31 | $7.83 | $12.50 | 54,700 | — | — |
| 2010-08-30 | $7.94 | $12.67 | 58,900 | — | — |
| 2010-08-27 | $8.38 | $13.38 | 59,400 | — | — |
| 2010-08-26 | $8.05 | $12.85 | 60,200 | — | — |
| 2010-08-25 | $8.05 | $12.85 | 89,100 | — | — |
| 2010-08-24 | $7.92 | $12.64 | 71,700 | — | — |
| 2010-08-23 | $8.15 | $13.01 | 82,400 | — | — |
| 2010-08-20 | $8.15 | $13.01 | 78,800 | — | — |
| 2010-08-19 | $8.15 | $13.01 | 112,700 | — | — |
| 2010-08-18 | $8.49 | $13.55 | 69,700 | — | — |
| 2010-08-17 | $8.94 | $14.27 | 106,000 | — | — |
| 2010-08-16 | $8.64 | $13.79 | 135,500 | — | — |
| 2010-08-13 | $8.55 | $13.65 | 51,600 | — | — |
| 2010-08-12 | $8.82 | $14.08 | 58,700 | — | — |
| 2010-08-11 | $8.75 | $13.97 | 97,000 | — | — |
| 2010-08-10 | $9.26 | $14.78 | 40,700 | — | — |
| 2010-08-09 | $9.60 | $15.32 | 29,900 | — | — |
| 2010-08-06 | $9.46 | $15.10 | 50,600 | — | — |
| 2010-08-05 | $9.43 | $15.05 | 56,400 | — | — |
| 2010-08-04 | $9.56 | $15.26 | 36,000 | — | — |
| 2010-08-03 | $9.54 | $15.23 | 85,200 | — | — |
| 2010-08-02 | $9.70 | $15.48 | 63,700 | — | — |
| 2010-07-30 | $9.84 | $15.71 | 162,000 | — | — |
| 2010-07-29 | $9.29 | $14.83 | 79,400 | — | — |
| 2010-07-28 | $9.27 | $14.80 | 105,100 | — | — |
| 2010-07-27 | $9.48 | $15.13 | 88,700 | — | — |
| 2010-07-26 | $9.60 | $15.32 | 90,300 | — | — |
| 2010-07-23 | $9.49 | $15.15 | 399,200 | — | — |
| 2010-07-22 | $10.30 | $16.44 | 83,900 | — | — |
| 2010-07-21 | $9.75 | $15.56 | 97,400 | — | — |
| 2010-07-20 | $9.96 | $15.90 | 59,600 | — | — |
| 2010-07-19 | $10.04 | $16.03 | 77,500 | — | — |
| 2010-07-16 | $9.75 | $15.56 | 97,700 | — | — |
| 2010-07-15 | $10.24 | $16.35 | 37,400 | — | — |
| 2010-07-14 | $10.47 | $16.71 | 29,800 | — | — |
| 2010-07-13 | $10.49 | $16.74 | 84,900 | — | — |
| 2010-07-12 | $10.15 | $16.20 | 48,200 | — | — |
| 2010-07-09 | $10.30 | $16.44 | 34,600 | — | — |
| 2010-07-08 | $9.98 | $15.93 | 56,000 | — | — |
| 2010-07-07 | $10.03 | $16.01 | 104,500 | — | — |
| 2010-07-06 | $9.78 | $15.61 | 107,700 | — | — |
| 2010-07-02 | $9.71 | $15.50 | 86,200 | — | — |
| 2010-07-01 | $9.76 | $15.58 | 120,700 | — | — |
| 2010-06-30 | $9.66 | $15.42 | 437,900 | — | — |
| 2010-06-29 | $9.60 | $15.32 | 230,100 | — | — |
| 2010-06-28 | $10.09 | $16.11 | 172,000 | — | — |
| 2010-06-25 | $11.50 | $18.35 | 1,009,685 | — | — |
| 2010-06-24 | $9.85 | $15.73 | 53,554 | — | — |
| 2010-06-23 | $9.91 | $15.82 | 61,190 | — | — |
| 2010-06-22 | $9.91 | $15.82 | 85,103 | — | — |
| 2010-06-21 | $10.10 | $16.13 | 71,539 | — | — |
| 2010-06-18 | $10.44 | $16.67 | 171,513 | — | — |
| 2010-06-17 | $10.42 | $16.63 | 87,113 | — | — |
| 2010-06-16 | $10.40 | $16.60 | 71,238 | — | — |
| 2010-06-15 | $10.41 | $16.62 | 104,194 | — | — |
| 2010-06-14 | $10.35 | $16.52 | 85,103 | — | — |
| 2010-06-11 | $10.71 | $17.09 | 112,835 | — | — |
| 2010-06-10 | $10.45 | $16.68 | 93,041 | — | — |
| 2010-06-09 | $10.13 | $16.17 | 79,778 | — | — |
| 2010-06-08 | $10.32 | $16.47 | 94,046 | — | — |
| 2010-06-07 | $10.35 | $16.52 | 85,003 | — | — |
| 2010-06-04 | $10.40 | $16.60 | 154,130 | — | — |
| 2010-06-03 | $10.86 | $17.33 | 51,645 | — | — |
| 2010-06-02 | $10.91 | $17.41 | 122,480 | — | — |
| 2010-06-01 | $10.65 | $17.00 | 176,034 | — | — |
| 2010-05-28 | $11.22 | $17.90 | 1,163,313 | — | — |
| 2010-05-27 | $11.33 | $18.08 | 248,880 | — | — |
| 2010-05-26 | $10.46 | $16.70 | 102,687 | — | — |
| 2010-05-25 | $10.49 | $16.74 | 181,360 | — | — |
| 2010-05-24 | $10.48 | $16.73 | 100,878 | — | — |
| 2010-05-21 | $10.58 | $16.89 | 164,881 | — | — |
| 2010-05-20 | $10.29 | $16.43 | 418,986 | — | — |
| 2010-05-19 | $10.71 | $17.09 | 78,271 | — | — |
| 2010-05-18 | $10.83 | $17.28 | 217,531 | — | — |
| 2010-05-17 | $10.80 | $17.24 | 100,577 | — | — |
| 2010-05-14 | $10.84 | $17.30 | 97,361 | — | — |
| 2010-05-13 | $11.17 | $17.83 | 101,581 | — | — |
| 2010-05-12 | $11.24 | $17.94 | 68,927 | — | — |
| 2010-05-11 | $11.08 | $17.68 | 56,166 | — | — |
| 2010-05-10 | $10.94 | $17.46 | 52,850 | — | — |
| 2010-05-07 | $10.45 | $16.68 | 231,899 | — | — |
| 2010-05-06 | $10.53 | $16.81 | 163,173 | — | — |
| 2010-05-05 | $10.63 | $16.97 | 156,642 | — | — |
| 2010-05-04 | $10.71 | $17.09 | 401,302 | — | — |
| 2010-05-03 | $10.89 | $17.38 | 110,423 | — | — |
| 2010-04-30 | $11.08 | $17.68 | 265,760 | — | — |
| 2010-04-29 | $11.03 | $17.60 | 258,927 | — | — |
| 2010-04-28 | $11.07 | $17.67 | 108,112 | — | — |
| 2010-04-27 | $10.98 | $17.52 | 161,566 | — | — |
| 2010-04-26 | $11.03 | $17.60 | 314,691 | — | — |
| 2010-04-23 | $10.96 | $17.49 | 217,230 | — | — |
| 2010-04-22 | $10.95 | $17.48 | 169,905 | — | — |
| 2010-04-21 | $10.68 | $17.05 | 153,327 | — | — |
| 2010-04-20 | $10.67 | $17.03 | 182,867 | — | — |
| 2010-04-19 | $10.52 | $16.79 | 139,963 | — | — |
| 2010-04-16 | $10.44 | $16.67 | 134,638 | — | — |
| 2010-04-15 | $10.37 | $16.55 | 2,749,732 | — | — |
| 2010-04-14 | $10.06 | $16.06 | 64,707 | — | — |
| 2010-04-13 | $9.59 | $15.32 | 27,530 | — | — |
| 2010-04-12 | $9.45 | $15.09 | 51,042 | — | — |
| 2010-04-09 | $9.70 | $15.49 | 36,473 | — | — |
| 2010-04-08 | $9.68 | $15.46 | 13,866 | — | — |
| 2010-04-07 | $9.61 | $15.35 | 32,353 | — | — |
| 2010-04-06 | $9.50 | $15.17 | 17,985 | — | — |
| 2010-04-05 | $9.55 | $15.25 | 45,114 | — | — |
| 2010-04-01 | $8.96 | $14.30 | 24,416 | — | — |
| 2010-03-31 | $8.99 | $14.35 | 55,463 | — | — |
| 2010-03-30 | $8.74 | $13.95 | 29,339 | — | — |
| 2010-03-29 | $8.60 | $13.73 | 89,424 | — | — |
| 2010-03-26 | $9.03 | $14.41 | 34,425 | — | — |
| 2010-03-25 | $9.51 | $15.18 | 16,402 | — | — |
| 2010-03-24 | $9.39 | $14.99 | 54,776 | — | — |
| 2010-03-23 | $9.65 | $15.40 | 28,147 | — | — |
| 2010-03-22 | $9.53 | $15.21 | 21,769 | — | — |
| 2010-03-19 | $9.44 | $15.07 | 80,088 | — | — |
| 2010-03-18 | $9.39 | $14.99 | 12,656 | — | — |
| 2010-03-17 | $9.43 | $15.06 | 31,185 | — | — |
| 2010-03-16 | $9.49 | $15.15 | 12,352 | — | — |
| 2010-03-15 | $9.40 | $15.01 | 22,477 | — | — |
| 2010-03-12 | $9.68 | $15.45 | 17,212 | — | — |
| 2010-03-11 | $9.87 | $15.75 | 26,325 | — | — |
| 2010-03-10 | $9.82 | $15.67 | 27,540 | — | — |
| 2010-03-09 | $9.83 | $15.69 | 15,491 | — | — |
| 2010-03-08 | $9.83 | $15.69 | 17,820 | — | — |
| 2010-03-05 | $9.83 | $15.69 | 36,855 | — | — |
| 2010-03-04 | $9.88 | $15.77 | 15,491 | — | — |
| 2010-03-03 | $10.05 | $16.05 | 15,289 | — | — |
| 2010-03-02 | $9.95 | $15.88 | 47,992 | — | — |
| 2010-03-01 | $9.56 | $15.26 | 21,364 | — | — |
| 2010-02-26 | $9.38 | $14.98 | 30,678 | — | — |
| 2010-02-25 | $9.58 | $15.29 | 51,333 | — | — |
| 2010-02-24 | $9.50 | $15.17 | 25,819 | — | — |
| 2010-02-23 | $9.51 | $15.18 | 26,831 | — | — |
| 2010-02-22 | $9.70 | $15.48 | 33,210 | — | — |
| 2010-02-19 | $9.61 | $15.34 | 40,500 | — | — |
| 2010-02-18 | $9.49 | $15.15 | 14,985 | — | — |
| 2010-02-17 | $9.53 | $15.21 | 49,815 | — | — |
| 2010-02-16 | $9.49 | $15.15 | 20,756 | — | — |
| 2010-02-12 | $9.55 | $15.25 | 38,373 | — | — |
| 2010-02-11 | $9.42 | $15.04 | 55,383 | — | — |
| 2010-02-10 | $9.16 | $14.61 | 37,968 | — | — |
| 2010-02-09 | $9.19 | $14.66 | 22,579 | — | — |
| 2010-02-08 | $9.14 | $14.58 | 32,805 | — | — |
| 2010-02-05 | $9.24 | $14.76 | 44,752 | — | — |
| 2010-02-04 | $9.14 | $14.58 | 80,493 | — | — |
| 2010-02-03 | $9.14 | $14.58 | 37,665 | — | — |
| 2010-02-02 | $9.14 | $14.58 | 110,868 | — | — |
| 2010-02-01 | $9.23 | $14.74 | 23,490 | — | — |
| 2010-01-29 | $9.22 | $14.73 | 44,550 | — | — |
| 2010-01-28 | $9.10 | $14.52 | 91,732 | — | — |
| 2010-01-27 | $9.29 | $14.84 | 22,882 | — | — |
| 2010-01-26 | $9.09 | $14.50 | 43,436 | — | — |
| 2010-01-25 | $9.06 | $14.46 | 44,043 | — | — |
| 2010-01-22 | $8.95 | $14.28 | 53,156 | — | — |
| 2010-01-21 | $8.89 | $14.19 | 61,863 | — | — |
| 2010-01-20 | $8.76 | $13.98 | 68,951 | — | — |
| 2010-01-19 | $8.52 | $13.61 | 84,948 | — | — |
| 2010-01-15 | $8.00 | $12.77 | 44,853 | — | — |
| 2010-01-14 | $7.90 | $12.61 | 28,451 | — | — |
| 2010-01-13 | $7.73 | $12.34 | 14,479 | — | — |
| 2010-01-12 | $7.65 | $12.22 | 15,187 | — | — |
| 2010-01-11 | $7.66 | $12.23 | 13,162 | — | — |
| 2010-01-08 | $7.72 | $12.33 | 10,631 | — | — |
| 2010-01-07 | $7.69 | $12.28 | 12,555 | — | — |
| 2010-01-06 | $7.45 | $11.89 | 78,671 | — | — |
| 2010-01-05 | $7.30 | $11.65 | 57,104 | — | — |
| 2010-01-04 | $7.22 | $11.52 | 29,160 | — | — |