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
- 1995-08-18 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 | $9.27 | $9.27 | 12,000 | — | — |
| 2010-12-30 | $9.11 | $9.11 | 9,200 | — | — |
| 2010-12-29 | $9.08 | $9.08 | 9,100 | — | — |
| 2010-12-28 | $8.99 | $8.99 | 14,300 | — | — |
| 2010-12-27 | $9.41 | $9.41 | 7,200 | — | — |
| 2010-12-23 | $9.46 | $9.46 | 23,000 | — | — |
| 2010-12-22 | $8.60 | $8.60 | 20,300 | — | — |
| 2010-12-21 | $8.74 | $8.74 | 20,000 | — | — |
| 2010-12-20 | $8.82 | $8.82 | 11,700 | — | — |
| 2010-12-17 | $8.91 | $8.91 | 25,900 | — | — |
| 2010-12-16 | $9.01 | $9.01 | 11,100 | — | — |
| 2010-12-15 | $9.00 | $9.00 | 13,900 | — | — |
| 2010-12-14 | $9.26 | $9.26 | 14,800 | — | — |
| 2010-12-13 | $9.21 | $9.21 | 9,600 | — | — |
| 2010-12-10 | $8.98 | $8.98 | 17,900 | — | — |
| 2010-12-09 | $9.00 | $9.00 | 17,500 | — | — |
| 2010-12-08 | $9.42 | $9.42 | 14,100 | — | — |
| 2010-12-07 | $8.74 | $8.74 | 14,900 | — | — |
| 2010-12-06 | $8.47 | $8.47 | 20,200 | — | — |
| 2010-12-03 | $8.77 | $8.77 | 16,500 | — | — |
| 2010-12-02 | $8.43 | $8.43 | 44,400 | — | — |
| 2010-12-01 | $8.36 | $8.36 | 62,100 | — | — |
| 2010-11-30 | $8.52 | $8.52 | 204,900 | — | — |
| 2010-11-29 | $8.94 | $8.94 | 16,400 | — | — |
| 2010-11-26 | $8.54 | $8.54 | 3,100 | — | — |
| 2010-11-24 | $8.70 | $8.70 | 12,900 | — | — |
| 2010-11-23 | $8.89 | $8.89 | 23,500 | — | — |
| 2010-11-22 | $8.72 | $8.72 | 11,800 | — | — |
| 2010-11-19 | $9.13 | $9.13 | 28,000 | — | — |
| 2010-11-18 | $8.94 | $8.94 | 55,400 | — | — |
| 2010-11-17 | $8.31 | $8.31 | 42,400 | — | — |
| 2010-11-16 | $8.31 | $8.31 | 52,900 | — | — |
| 2010-11-15 | $8.69 | $8.69 | 17,100 | — | — |
| 2010-11-12 | $8.75 | $8.75 | 18,300 | — | — |
| 2010-11-11 | $9.27 | $9.27 | 34,300 | — | — |
| 2010-11-10 | $10.01 | $10.01 | 14,300 | — | — |
| 2010-11-09 | $9.97 | $9.97 | 8,200 | — | — |
| 2010-11-08 | $9.75 | $9.75 | 10,200 | — | — |
| 2010-11-05 | $9.93 | $9.93 | 8,400 | — | — |
| 2010-11-04 | $9.82 | $9.82 | 18,300 | — | — |
| 2010-11-03 | $9.32 | $9.32 | 3,700 | — | — |
| 2010-11-02 | $9.14 | $9.14 | 24,900 | — | — |
| 2010-11-01 | $8.47 | $8.47 | 14,300 | — | — |
| 2010-10-29 | $8.47 | $8.47 | 43,200 | — | — |
| 2010-10-28 | $8.25 | $8.25 | 22,100 | — | — |
| 2010-10-27 | $8.33 | $8.33 | 37,900 | — | — |
| 2010-10-26 | $8.61 | $8.61 | 21,400 | — | — |
| 2010-10-25 | $9.10 | $9.10 | 10,100 | — | — |
| 2010-10-22 | $9.36 | $9.36 | 14,800 | — | — |
| 2010-10-21 | $9.51 | $9.51 | 9,400 | — | — |
| 2010-10-20 | $9.95 | $9.95 | 9,200 | — | — |
| 2010-10-19 | $9.93 | $9.93 | 6,900 | — | — |
| 2010-10-18 | $10.06 | $10.06 | 9,600 | — | — |
| 2010-10-15 | $10.01 | $10.01 | 20,600 | — | — |
| 2010-10-14 | $10.18 | $10.18 | 14,300 | — | — |
| 2010-10-13 | $9.95 | $9.95 | 23,100 | — | — |
| 2010-10-12 | $9.94 | $9.94 | 13,900 | — | — |
| 2010-10-11 | $9.84 | $9.84 | 8,100 | — | — |
| 2010-10-08 | $10.14 | $10.14 | 8,700 | — | — |
| 2010-10-07 | $9.67 | $9.67 | 9,700 | — | — |
| 2010-10-06 | $9.70 | $9.70 | 22,500 | — | — |
| 2010-10-05 | $9.74 | $9.74 | 18,600 | — | — |
| 2010-10-04 | $9.04 | $9.04 | 14,500 | — | — |
| 2010-10-01 | $9.39 | $9.39 | 7,600 | — | — |
| 2010-09-30 | $9.35 | $9.35 | 26,900 | — | — |
| 2010-09-29 | $9.20 | $9.20 | 16,300 | — | — |
| 2010-09-28 | $9.16 | $9.16 | 17,900 | — | — |
| 2010-09-27 | $8.51 | $8.51 | 296,600 | — | — |
| 2010-09-24 | $8.41 | $8.41 | 37,400 | — | — |
| 2010-09-23 | $8.31 | $8.31 | 29,800 | — | — |
| 2010-09-22 | $8.24 | $8.24 | 16,800 | — | — |
| 2010-09-21 | $8.50 | $8.50 | 36,300 | — | — |
| 2010-09-20 | $8.59 | $8.59 | 27,500 | — | — |
| 2010-09-17 | $8.36 | $8.36 | 60,200 | — | — |
| 2010-09-16 | $8.46 | $8.46 | 32,200 | — | — |
| 2010-09-15 | $8.51 | $8.51 | 31,300 | — | — |
| 2010-09-14 | $8.46 | $8.46 | 31,900 | — | — |
| 2010-09-13 | $8.49 | $8.49 | 25,300 | — | — |
| 2010-09-10 | $8.49 | $8.49 | 24,300 | — | — |
| 2010-09-09 | $8.27 | $8.27 | 9,800 | — | — |
| 2010-09-08 | $8.10 | $8.10 | 10,000 | — | — |
| 2010-09-07 | $8.25 | $8.25 | 56,900 | — | — |
| 2010-09-03 | $8.17 | $8.17 | 17,400 | — | — |
| 2010-09-02 | $8.09 | $8.09 | 9,400 | — | — |
| 2010-09-01 | $8.05 | $8.05 | 27,400 | — | — |
| 2010-08-31 | $8.03 | $8.03 | 5,700 | — | — |
| 2010-08-30 | $8.04 | $8.04 | 12,800 | — | — |
| 2010-08-27 | $8.44 | $8.44 | 26,400 | — | — |
| 2010-08-26 | $8.13 | $8.13 | 4,800 | — | — |
| 2010-08-25 | $7.89 | $7.89 | 37,500 | — | — |
| 2010-08-24 | $7.72 | $7.72 | 17,800 | — | — |
| 2010-08-23 | $7.73 | $7.73 | 36,200 | — | — |
| 2010-08-20 | $7.50 | $7.50 | 17,600 | — | — |
| 2010-08-19 | $7.47 | $7.47 | 12,500 | — | — |
| 2010-08-18 | $7.64 | $7.64 | 16,400 | — | — |
| 2010-08-17 | $7.86 | $7.86 | 14,900 | — | — |
| 2010-08-16 | $7.85 | $7.85 | 10,700 | — | — |
| 2010-08-13 | $7.61 | $7.61 | 8,600 | — | — |
| 2010-08-12 | $7.90 | $7.90 | 13,300 | — | — |
| 2010-08-11 | $8.10 | $8.10 | 16,000 | — | — |
| 2010-08-10 | $8.43 | $8.43 | 17,100 | — | — |
| 2010-08-09 | $8.52 | $8.52 | 32,400 | — | — |
| 2010-08-06 | $8.50 | $8.50 | 13,800 | — | — |
| 2010-08-05 | $8.50 | $8.50 | 15,200 | — | — |
| 2010-08-04 | $8.29 | $8.29 | 19,100 | — | — |
| 2010-08-03 | $8.20 | $8.20 | 12,900 | — | — |
| 2010-08-02 | $8.29 | $8.29 | 11,100 | — | — |
| 2010-07-30 | $8.33 | $8.33 | 11,000 | — | — |
| 2010-07-29 | $8.32 | $8.32 | 10,200 | — | — |
| 2010-07-28 | $8.42 | $8.42 | 25,200 | — | — |
| 2010-07-27 | $8.54 | $8.54 | 23,400 | — | — |
| 2010-07-26 | $8.61 | $8.61 | 25,500 | — | — |
| 2010-07-23 | $8.71 | $8.71 | 13,300 | — | — |
| 2010-07-22 | $8.77 | $8.77 | 9,900 | — | — |
| 2010-07-21 | $8.84 | $8.84 | 7,700 | — | — |
| 2010-07-20 | $8.88 | $8.88 | 7,300 | — | — |
| 2010-07-19 | $8.77 | $8.77 | 6,200 | — | — |
| 2010-07-16 | $8.84 | $8.84 | 21,500 | — | — |
| 2010-07-15 | $8.93 | $8.93 | 6,100 | — | — |
| 2010-07-14 | $8.98 | $8.98 | 8,800 | — | — |
| 2010-07-13 | $9.21 | $9.21 | 16,000 | — | — |
| 2010-07-12 | $9.02 | $9.02 | 4,500 | — | — |
| 2010-07-09 | $9.25 | $9.25 | 8,500 | — | — |
| 2010-07-08 | $8.98 | $8.98 | 192,000 | — | — |
| 2010-07-07 | $9.31 | $9.31 | 15,800 | — | — |
| 2010-07-06 | $9.57 | $9.57 | 26,100 | — | — |
| 2010-07-02 | $10.45 | $10.45 | 6,900 | — | — |
| 2010-07-01 | $10.25 | $10.25 | 4,100 | — | — |
| 2010-06-30 | $10.43 | $10.43 | 10,400 | — | — |
| 2010-06-29 | $10.08 | $10.08 | 14,000 | — | — |
| 2010-06-28 | $10.37 | $10.37 | 7,100 | — | — |
| 2010-06-25 | $10.41 | $10.41 | 227,000 | — | — |
| 2010-06-24 | $9.95 | $9.95 | 16,300 | — | — |
| 2010-06-23 | $10.24 | $10.24 | 6,100 | — | — |
| 2010-06-22 | $10.11 | $10.11 | 7,700 | — | — |
| 2010-06-21 | $10.10 | $10.10 | 4,800 | — | — |
| 2010-06-18 | $10.26 | $10.26 | 22,500 | — | — |
| 2010-06-17 | $10.21 | $10.21 | 2,600 | — | — |
| 2010-06-16 | $10.36 | $10.36 | 3,700 | — | — |
| 2010-06-15 | $10.85 | $10.85 | 19,800 | — | — |
| 2010-06-14 | $11.00 | $11.00 | 6,000 | — | — |
| 2010-06-11 | $10.27 | $10.27 | 7,700 | — | — |
| 2010-06-10 | $10.88 | $10.88 | 26,600 | — | — |
| 2010-06-09 | $10.35 | $10.35 | 6,600 | — | — |
| 2010-06-08 | $10.51 | $10.51 | 7,900 | — | — |
| 2010-06-07 | $10.04 | $10.04 | 15,200 | — | — |
| 2010-06-04 | $10.10 | $10.10 | 12,400 | — | — |
| 2010-06-03 | $10.62 | $10.62 | 7,600 | — | — |
| 2010-06-02 | $10.82 | $10.82 | 16,200 | — | — |
| 2010-06-01 | $10.50 | $10.50 | 16,800 | — | — |
| 2010-05-28 | $10.77 | $10.77 | 20,500 | — | — |
| 2010-05-27 | $10.74 | $10.74 | 12,600 | — | — |
| 2010-05-26 | $10.06 | $10.06 | 112,600 | — | — |
| 2010-05-25 | $10.00 | $10.00 | 53,800 | — | — |
| 2010-05-24 | $10.17 | $10.17 | 31,700 | — | — |
| 2010-05-21 | $10.32 | $10.32 | 22,400 | — | — |
| 2010-05-20 | $10.47 | $10.47 | 7,500 | — | — |
| 2010-05-19 | $11.06 | $11.06 | 6,900 | — | — |
| 2010-05-18 | $11.04 | $11.04 | 5,100 | — | — |
| 2010-05-17 | $11.16 | $11.16 | 10,100 | — | — |
| 2010-05-14 | $11.15 | $11.15 | 10,800 | — | — |
| 2010-05-13 | $11.39 | $11.39 | 6,400 | — | — |
| 2010-05-12 | $11.37 | $11.37 | 28,700 | — | — |
| 2010-05-11 | $10.57 | $10.57 | 10,000 | — | — |
| 2010-05-10 | $10.60 | $10.60 | 17,900 | — | — |
| 2010-05-07 | $10.75 | $10.75 | 35,200 | — | — |
| 2010-05-06 | $10.99 | $10.99 | 36,000 | — | — |
| 2010-05-05 | $11.06 | $11.06 | 20,400 | — | — |
| 2010-05-04 | $11.00 | $11.00 | 26,000 | — | — |
| 2010-05-03 | $11.09 | $11.09 | 12,300 | — | — |
| 2010-04-30 | $11.36 | $11.36 | 53,700 | — | — |
| 2010-04-29 | $11.27 | $11.27 | 60,700 | — | — |
| 2010-04-28 | $11.02 | $11.02 | 5,900 | — | — |
| 2010-04-27 | $10.67 | $10.67 | 22,600 | — | — |
| 2010-04-26 | $10.93 | $10.93 | 8,100 | — | — |
| 2010-04-23 | $11.00 | $11.00 | 40,200 | — | — |
| 2010-04-22 | $11.07 | $11.07 | 8,200 | — | — |
| 2010-04-21 | $11.17 | $11.17 | 17,000 | — | — |
| 2010-04-20 | $11.38 | $11.38 | 12,000 | — | — |
| 2010-04-19 | $11.41 | $11.41 | 2,500 | — | — |
| 2010-04-16 | $11.80 | $11.80 | 34,200 | — | — |
| 2010-04-15 | $12.15 | $12.15 | 49,400 | — | — |
| 2010-04-14 | $12.73 | $12.73 | 17,600 | — | — |
| 2010-04-13 | $13.08 | $13.08 | 2,000 | — | — |
| 2010-04-12 | $13.11 | $13.11 | 5,000 | — | — |
| 2010-04-09 | $13.19 | $13.19 | 12,000 | — | — |
| 2010-04-08 | $13.48 | $13.48 | 4,100 | — | — |
| 2010-04-07 | $13.57 | $13.57 | 7,200 | — | — |
| 2010-04-06 | $13.64 | $13.64 | 4,800 | — | — |
| 2010-04-05 | $13.54 | $13.54 | 5,700 | — | — |
| 2010-04-01 | $13.25 | $13.25 | 11,100 | — | — |
| 2010-03-31 | $13.00 | $13.00 | 63,800 | — | — |
| 2010-03-30 | $14.05 | $14.05 | 32,400 | — | — |
| 2010-03-29 | $14.07 | $14.07 | 12,800 | — | — |
| 2010-03-26 | $13.47 | $13.47 | 7,900 | — | — |
| 2010-03-25 | $13.62 | $13.62 | 7,800 | — | — |
| 2010-03-24 | $13.96 | $13.96 | 7,100 | — | — |
| 2010-03-23 | $14.16 | $14.16 | 6,500 | — | — |
| 2010-03-22 | $14.07 | $14.07 | 5,800 | — | — |
| 2010-03-19 | $14.33 | $14.33 | 36,600 | — | — |
| 2010-03-18 | $14.52 | $14.52 | 8,500 | — | — |
| 2010-03-17 | $14.46 | $14.46 | 6,700 | — | — |
| 2010-03-16 | $15.06 | $15.06 | 21,500 | — | — |
| 2010-03-15 | $14.95 | $14.95 | 16,000 | — | — |
| 2010-03-12 | $15.30 | $15.30 | 8,300 | — | — |
| 2010-03-11 | $15.45 | $15.45 | 3,400 | — | — |
| 2010-03-10 | $15.53 | $15.53 | 7,100 | — | — |
| 2010-03-09 | $15.49 | $15.49 | 12,600 | — | — |
| 2010-03-08 | $15.57 | $15.57 | 1,300 | — | — |
| 2010-03-05 | $15.56 | $15.56 | 22,700 | — | — |
| 2010-03-04 | $15.59 | $15.59 | 57,100 | — | — |
| 2010-03-03 | $15.54 | $15.54 | 12,800 | — | — |
| 2010-03-02 | $15.52 | $15.52 | 9,100 | — | — |
| 2010-03-01 | $15.54 | $15.54 | 8,300 | — | — |
| 2010-02-26 | $15.59 | $15.59 | 22,200 | — | — |
| 2010-02-25 | $15.48 | $15.48 | 3,400 | — | — |
| 2010-02-24 | $15.49 | $15.49 | 5,200 | — | — |
| 2010-02-23 | $15.51 | $15.51 | 19,100 | — | — |
| 2010-02-22 | $15.62 | $15.62 | 7,900 | — | — |
| 2010-02-19 | $16.00 | $16.00 | 12,600 | — | — |
| 2010-02-18 | $16.00 | $16.00 | 5,100 | — | — |
| 2010-02-17 | $16.00 | $16.00 | 5,000 | — | — |
| 2010-02-16 | $15.93 | $15.93 | 4,000 | — | — |
| 2010-02-12 | $15.95 | $15.95 | 10,400 | — | — |
| 2010-02-11 | $16.10 | $16.10 | 41,300 | — | — |
| 2010-02-10 | $15.49 | $15.49 | 14,500 | — | — |
| 2010-02-09 | $15.45 | $15.45 | 10,100 | — | — |
| 2010-02-08 | $15.30 | $15.30 | 6,700 | — | — |
| 2010-02-05 | $15.22 | $15.22 | 9,100 | — | — |
| 2010-02-04 | $14.68 | $14.68 | 11,800 | — | — |
| 2010-02-03 | $14.85 | $14.85 | 10,200 | — | — |
| 2010-02-02 | $14.76 | $14.76 | 17,200 | — | — |
| 2010-02-01 | $14.50 | $14.50 | 9,500 | — | — |
| 2010-01-29 | $14.20 | $14.20 | 16,200 | — | — |
| 2010-01-28 | $13.95 | $13.95 | 13,000 | — | — |
| 2010-01-27 | $13.99 | $13.99 | 12,600 | — | — |
| 2010-01-26 | $13.95 | $13.95 | 23,900 | — | — |
| 2010-01-25 | $13.95 | $13.95 | 20,400 | — | — |
| 2010-01-22 | $13.80 | $13.80 | 11,600 | — | — |
| 2010-01-21 | $13.71 | $13.71 | 11,400 | — | — |
| 2010-01-20 | $14.20 | $14.20 | 31,900 | — | — |
| 2010-01-19 | $14.24 | $14.24 | 34,000 | — | — |
| 2010-01-15 | $14.27 | $14.27 | 56,800 | — | — |
| 2010-01-14 | $14.20 | $14.20 | 24,900 | — | — |
| 2010-01-13 | $14.20 | $14.20 | 14,700 | — | — |
| 2010-01-12 | $14.60 | $14.60 | 9,200 | — | — |
| 2010-01-11 | $14.70 | $14.70 | 32,900 | — | — |
| 2010-01-08 | $14.70 | $14.70 | 22,900 | — | — |
| 2010-01-07 | $14.43 | $14.43 | 5,700 | — | — |
| 2010-01-06 | $14.27 | $14.27 | 8,300 | — | — |
| 2010-01-05 | $14.50 | $14.50 | 18,100 | — | — |
| 2010-01-04 | $14.50 | $14.50 | 14,000 | — | — |