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
- 1995-02-02 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 | $9.07 | $9.07 | 287,400 | — | — |
| 2010-12-30 | $9.23 | $9.23 | 248,500 | — | — |
| 2010-12-29 | $9.23 | $9.23 | 264,400 | — | — |
| 2010-12-28 | $9.37 | $9.37 | 197,000 | — | — |
| 2010-12-27 | $9.43 | $9.43 | 134,500 | — | — |
| 2010-12-23 | $9.25 | $9.25 | 139,700 | — | — |
| 2010-12-22 | $9.25 | $9.25 | 159,200 | — | — |
| 2010-12-21 | $9.28 | $9.28 | 252,300 | — | — |
| 2010-12-20 | $9.11 | $9.11 | 504,500 | — | — |
| 2010-12-17 | $9.24 | $9.24 | 1,002,300 | — | — |
| 2010-12-16 | $8.89 | $8.89 | 337,500 | — | — |
| 2010-12-15 | $8.82 | $8.82 | 349,000 | — | — |
| 2010-12-14 | $8.84 | $8.84 | 424,000 | — | — |
| 2010-12-13 | $8.90 | $8.90 | 754,100 | — | — |
| 2010-12-10 | $8.77 | $8.77 | 387,600 | — | — |
| 2010-12-09 | $8.51 | $8.51 | 339,100 | — | — |
| 2010-12-08 | $8.35 | $8.35 | 293,000 | — | — |
| 2010-12-07 | $8.32 | $8.32 | 583,200 | — | — |
| 2010-12-06 | $8.17 | $8.17 | 353,700 | — | — |
| 2010-12-03 | $8.00 | $8.00 | 630,900 | — | — |
| 2010-12-02 | $7.93 | $7.93 | 934,300 | — | — |
| 2010-12-01 | $7.54 | $7.54 | 1,369,600 | — | — |
| 2010-11-30 | $7.24 | $7.24 | 719,700 | — | — |
| 2010-11-29 | $7.24 | $7.24 | 395,400 | — | — |
| 2010-11-26 | $7.36 | $7.36 | 134,400 | — | — |
| 2010-11-24 | $7.52 | $7.52 | 233,900 | — | — |
| 2010-11-23 | $7.25 | $7.25 | 242,900 | — | — |
| 2010-11-22 | $7.44 | $7.44 | 505,000 | — | — |
| 2010-11-19 | $7.40 | $7.40 | 291,200 | — | — |
| 2010-11-18 | $7.44 | $7.44 | 468,900 | — | — |
| 2010-11-17 | $7.03 | $7.03 | 560,200 | — | — |
| 2010-11-16 | $7.38 | $7.38 | 522,100 | — | — |
| 2010-11-15 | $7.48 | $7.48 | 506,400 | — | — |
| 2010-11-12 | $7.58 | $7.58 | 546,600 | — | — |
| 2010-11-11 | $7.78 | $7.78 | 1,280,100 | — | — |
| 2010-11-10 | $7.41 | $7.41 | 502,600 | — | — |
| 2010-11-09 | $7.27 | $7.27 | 443,700 | — | — |
| 2010-11-08 | $7.50 | $7.50 | 276,800 | — | — |
| 2010-11-05 | $7.48 | $7.48 | 346,400 | — | — |
| 2010-11-04 | $7.51 | $7.51 | 504,700 | — | — |
| 2010-11-03 | $7.17 | $7.17 | 312,500 | — | — |
| 2010-11-02 | $7.08 | $7.08 | 588,500 | — | — |
| 2010-11-01 | $6.64 | $6.64 | 380,700 | — | — |
| 2010-10-29 | $6.80 | $6.80 | 429,600 | — | — |
| 2010-10-28 | $6.88 | $6.88 | 341,700 | — | — |
| 2010-10-27 | $6.99 | $6.99 | 731,600 | — | — |
| 2010-10-26 | $6.80 | $6.80 | 491,000 | — | — |
| 2010-10-25 | $6.99 | $6.99 | 364,000 | — | — |
| 2010-10-22 | $7.02 | $7.02 | 640,200 | — | — |
| 2010-10-21 | $6.75 | $6.75 | 477,800 | — | — |
| 2010-10-20 | $6.91 | $6.91 | 390,000 | — | — |
| 2010-10-19 | $6.89 | $6.89 | 533,300 | — | — |
| 2010-10-18 | $7.28 | $7.28 | 299,800 | — | — |
| 2010-10-15 | $7.13 | $7.13 | 708,200 | — | — |
| 2010-10-14 | $6.99 | $6.99 | 427,000 | — | — |
| 2010-10-13 | $7.08 | $7.08 | 441,100 | — | — |
| 2010-10-12 | $6.93 | $6.93 | 363,400 | — | — |
| 2010-10-11 | $6.78 | $6.78 | 315,300 | — | — |
| 2010-10-08 | $6.53 | $6.53 | 543,700 | — | — |
| 2010-10-07 | $6.65 | $6.65 | 315,900 | — | — |
| 2010-10-06 | $6.62 | $6.62 | 840,200 | — | — |
| 2010-10-05 | $6.68 | $6.68 | 480,400 | — | — |
| 2010-10-04 | $6.47 | $6.47 | 504,800 | — | — |
| 2010-10-01 | $6.70 | $6.70 | 381,200 | — | — |
| 2010-09-30 | $6.71 | $6.71 | 678,300 | — | — |
| 2010-09-29 | $6.87 | $6.87 | 459,100 | — | — |
| 2010-09-28 | $6.78 | $6.78 | 544,200 | — | — |
| 2010-09-27 | $6.63 | $6.63 | 583,100 | — | — |
| 2010-09-24 | $6.64 | $6.64 | 770,300 | — | — |
| 2010-09-23 | $6.14 | $6.14 | 675,800 | — | — |
| 2010-09-22 | $6.12 | $6.12 | 929,200 | — | — |
| 2010-09-21 | $6.51 | $6.51 | 1,211,000 | — | — |
| 2010-09-20 | $6.31 | $6.31 | 1,124,400 | — | — |
| 2010-09-17 | $6.08 | $6.08 | 1,118,800 | — | — |
| 2010-09-16 | $5.71 | $5.71 | 870,800 | — | — |
| 2010-09-15 | $5.70 | $5.70 | 3,600,500 | — | — |
| 2010-09-14 | $5.92 | $5.92 | 1,714,500 | — | — |
| 2010-09-13 | $5.93 | $5.93 | 1,497,100 | — | — |
| 2010-09-10 | $5.53 | $5.53 | 1,050,800 | — | — |
| 2010-09-09 | $5.56 | $5.56 | 768,500 | — | — |
| 2010-09-08 | $5.64 | $5.64 | 1,467,000 | — | — |
| 2010-09-07 | $5.81 | $5.81 | 2,076,600 | — | — |
| 2010-09-03 | $6.69 | $6.69 | 637,600 | — | — |
| 2010-09-02 | $6.61 | $6.61 | 931,000 | — | — |
| 2010-09-01 | $6.82 | $6.82 | 626,100 | — | — |
| 2010-08-31 | $6.77 | $6.77 | 685,700 | — | — |
| 2010-08-30 | $6.90 | $6.90 | 356,300 | — | — |
| 2010-08-27 | $7.08 | $7.08 | 408,600 | — | — |
| 2010-08-26 | $6.80 | $6.80 | 363,200 | — | — |
| 2010-08-25 | $7.02 | $7.02 | 252,300 | — | — |
| 2010-08-24 | $6.90 | $6.90 | 371,200 | — | — |
| 2010-08-23 | $6.99 | $6.99 | 240,500 | — | — |
| 2010-08-20 | $7.19 | $7.19 | 248,200 | — | — |
| 2010-08-19 | $7.27 | $7.27 | 476,600 | — | — |
| 2010-08-18 | $7.45 | $7.45 | 328,100 | — | — |
| 2010-08-17 | $7.59 | $7.59 | 335,000 | — | — |
| 2010-08-16 | $7.36 | $7.36 | 400,400 | — | — |
| 2010-08-13 | $7.22 | $7.22 | 387,600 | — | — |
| 2010-08-12 | $7.26 | $7.26 | 637,800 | — | — |
| 2010-08-11 | $7.53 | $7.53 | 493,100 | — | — |
| 2010-08-10 | $8.01 | $8.01 | 884,000 | — | — |
| 2010-08-09 | $8.39 | $8.39 | 355,800 | — | — |
| 2010-08-06 | $8.11 | $8.11 | 560,200 | — | — |
| 2010-08-05 | $8.16 | $8.16 | 615,400 | — | — |
| 2010-08-04 | $8.10 | $8.10 | 485,900 | — | — |
| 2010-08-03 | $7.88 | $7.88 | 508,500 | — | — |
| 2010-08-02 | $7.72 | $7.72 | 1,001,700 | — | — |
| 2010-07-30 | $7.63 | $7.63 | 280,100 | — | — |
| 2010-07-29 | $7.63 | $7.63 | 631,000 | — | — |
| 2010-07-28 | $7.86 | $7.86 | 517,000 | — | — |
| 2010-07-27 | $8.21 | $8.21 | 464,500 | — | — |
| 2010-07-26 | $8.07 | $8.07 | 862,300 | — | — |
| 2010-07-23 | $8.30 | $8.30 | 638,900 | — | — |
| 2010-07-22 | $8.32 | $8.32 | 388,300 | — | — |
| 2010-07-21 | $7.91 | $7.91 | 403,800 | — | — |
| 2010-07-20 | $8.29 | $8.29 | 680,500 | — | — |
| 2010-07-19 | $8.17 | $8.17 | 507,000 | — | — |
| 2010-07-16 | $8.11 | $8.11 | 591,900 | — | — |
| 2010-07-15 | $8.63 | $8.63 | 446,700 | — | — |
| 2010-07-14 | $8.94 | $8.94 | 340,700 | — | — |
| 2010-07-13 | $9.03 | $9.03 | 1,116,600 | — | — |
| 2010-07-12 | $8.02 | $8.02 | 248,000 | — | — |
| 2010-07-09 | $8.17 | $8.17 | 376,900 | — | — |
| 2010-07-08 | $8.10 | $8.10 | 395,300 | — | — |
| 2010-07-07 | $8.28 | $8.28 | 337,500 | — | — |
| 2010-07-06 | $8.00 | $8.00 | 798,600 | — | — |
| 2010-07-02 | $7.76 | $7.76 | 267,800 | — | — |
| 2010-07-01 | $8.00 | $8.00 | 752,900 | — | — |
| 2010-06-30 | $7.73 | $7.73 | 633,300 | — | — |
| 2010-06-29 | $7.60 | $7.60 | 617,900 | — | — |
| 2010-06-28 | $8.01 | $8.01 | 561,400 | — | — |
| 2010-06-25 | $8.04 | $8.04 | 2,200,300 | — | — |
| 2010-06-24 | $8.01 | $8.01 | 609,800 | — | — |
| 2010-06-23 | $8.14 | $8.14 | 401,900 | — | — |
| 2010-06-22 | $8.06 | $8.06 | 591,900 | — | — |
| 2010-06-21 | $8.18 | $8.18 | 752,200 | — | — |
| 2010-06-18 | $8.06 | $8.06 | 665,400 | — | — |
| 2010-06-17 | $7.81 | $7.81 | 306,400 | — | — |
| 2010-06-16 | $7.62 | $7.62 | 244,100 | — | — |
| 2010-06-15 | $7.76 | $7.76 | 349,800 | — | — |
| 2010-06-14 | $7.44 | $7.44 | 568,000 | — | — |
| 2010-06-11 | $7.19 | $7.19 | 408,000 | — | — |
| 2010-06-10 | $7.11 | $7.11 | 337,700 | — | — |
| 2010-06-09 | $6.73 | $6.73 | 374,300 | — | — |
| 2010-06-08 | $6.77 | $6.77 | 711,900 | — | — |
| 2010-06-07 | $7.09 | $7.09 | 699,200 | — | — |
| 2010-06-04 | $7.76 | $7.76 | 507,700 | — | — |
| 2010-06-03 | $8.29 | $8.29 | 767,200 | — | — |
| 2010-06-02 | $8.17 | $8.17 | 553,900 | — | — |
| 2010-06-01 | $7.97 | $7.97 | 480,300 | — | — |
| 2010-05-28 | $8.32 | $8.32 | 309,900 | — | — |
| 2010-05-27 | $8.49 | $8.49 | 583,000 | — | — |
| 2010-05-26 | $8.01 | $8.01 | 898,800 | — | — |
| 2010-05-25 | $8.15 | $8.15 | 395,400 | — | — |
| 2010-05-24 | $8.08 | $8.08 | 377,400 | — | — |
| 2010-05-21 | $8.37 | $8.37 | 527,200 | — | — |
| 2010-05-20 | $8.33 | $8.33 | 358,700 | — | — |
| 2010-05-19 | $8.93 | $8.93 | 322,400 | — | — |
| 2010-05-18 | $8.94 | $8.94 | 307,700 | — | — |
| 2010-05-17 | $9.53 | $9.53 | 535,700 | — | — |
| 2010-05-14 | $9.10 | $9.10 | 402,700 | — | — |
| 2010-05-13 | $9.40 | $9.40 | 365,600 | — | — |
| 2010-05-12 | $9.66 | $9.66 | 437,500 | — | — |
| 2010-05-11 | $9.27 | $9.27 | 431,400 | — | — |
| 2010-05-10 | $9.35 | $9.35 | 674,600 | — | — |
| 2010-05-07 | $8.79 | $8.79 | 940,500 | — | — |
| 2010-05-06 | $8.78 | $8.78 | 466,700 | — | — |
| 2010-05-05 | $9.44 | $9.44 | 503,700 | — | — |
| 2010-05-04 | $9.43 | $9.43 | 388,700 | — | — |
| 2010-05-03 | $10.07 | $10.07 | 243,600 | — | — |
| 2010-04-30 | $9.72 | $9.72 | 476,400 | — | — |
| 2010-04-29 | $10.03 | $10.03 | 376,700 | — | — |
| 2010-04-28 | $9.76 | $9.76 | 245,800 | — | — |
| 2010-04-27 | $9.80 | $9.80 | 365,700 | — | — |
| 2010-04-26 | $10.00 | $10.00 | 406,300 | — | — |
| 2010-04-23 | $9.97 | $9.97 | 180,000 | — | — |
| 2010-04-22 | $9.89 | $9.89 | 577,200 | — | — |
| 2010-04-21 | $9.72 | $9.72 | 353,600 | — | — |
| 2010-04-20 | $9.67 | $9.67 | 201,900 | — | — |
| 2010-04-19 | $9.61 | $9.61 | 292,200 | — | — |
| 2010-04-16 | $9.61 | $9.61 | 399,700 | — | — |
| 2010-04-15 | $9.60 | $9.60 | 263,400 | — | — |
| 2010-04-14 | $9.66 | $9.66 | 1,099,600 | — | — |
| 2010-04-13 | $8.85 | $8.85 | 110,900 | — | — |
| 2010-04-12 | $8.81 | $8.81 | 190,000 | — | — |
| 2010-04-09 | $8.83 | $8.83 | 173,700 | — | — |
| 2010-04-08 | $8.92 | $8.92 | 170,600 | — | — |
| 2010-04-07 | $9.00 | $9.00 | 446,100 | — | — |
| 2010-04-06 | $8.93 | $8.93 | 201,300 | — | — |
| 2010-04-05 | $8.89 | $8.89 | 443,400 | — | — |
| 2010-04-01 | $8.70 | $8.70 | 266,100 | — | — |
| 2010-03-31 | $8.82 | $8.82 | 351,100 | — | — |
| 2010-03-30 | $9.00 | $9.00 | 161,500 | — | — |
| 2010-03-29 | $8.88 | $8.88 | 200,700 | — | — |
| 2010-03-26 | $8.80 | $8.80 | 244,200 | — | — |
| 2010-03-25 | $8.83 | $8.83 | 334,100 | — | — |
| 2010-03-24 | $8.88 | $8.88 | 377,700 | — | — |
| 2010-03-23 | $8.91 | $8.91 | 395,000 | — | — |
| 2010-03-22 | $8.56 | $8.56 | 243,600 | — | — |
| 2010-03-19 | $8.37 | $8.37 | 410,200 | — | — |
| 2010-03-18 | $8.61 | $8.61 | 186,400 | — | — |
| 2010-03-17 | $8.69 | $8.69 | 221,700 | — | — |
| 2010-03-16 | $8.62 | $8.62 | 289,600 | — | — |
| 2010-03-15 | $8.58 | $8.58 | 231,300 | — | — |
| 2010-03-12 | $8.83 | $8.83 | 114,200 | — | — |
| 2010-03-11 | $8.80 | $8.80 | 230,100 | — | — |
| 2010-03-10 | $8.84 | $8.84 | 311,200 | — | — |
| 2010-03-09 | $8.66 | $8.66 | 205,400 | — | — |
| 2010-03-08 | $8.79 | $8.79 | 198,500 | — | — |
| 2010-03-05 | $8.82 | $8.82 | 347,600 | — | — |
| 2010-03-04 | $8.70 | $8.70 | 223,400 | — | — |
| 2010-03-03 | $8.81 | $8.81 | 286,700 | — | — |
| 2010-03-02 | $9.04 | $9.04 | 488,300 | — | — |
| 2010-03-01 | $9.18 | $9.18 | 340,800 | — | — |
| 2010-02-26 | $8.64 | $8.64 | 213,400 | — | — |
| 2010-02-25 | $8.75 | $8.75 | 198,300 | — | — |
| 2010-02-24 | $8.85 | $8.85 | 274,600 | — | — |
| 2010-02-23 | $8.91 | $8.91 | 221,500 | — | — |
| 2010-02-22 | $9.28 | $9.28 | 372,200 | — | — |
| 2010-02-19 | $9.37 | $9.37 | 278,600 | — | — |
| 2010-02-18 | $9.16 | $9.16 | 149,300 | — | — |
| 2010-02-17 | $9.24 | $9.24 | 210,300 | — | — |
| 2010-02-16 | $9.31 | $9.31 | 348,800 | — | — |
| 2010-02-12 | $8.91 | $8.91 | 330,600 | — | — |
| 2010-02-11 | $8.84 | $8.84 | 519,200 | — | — |
| 2010-02-10 | $8.27 | $8.27 | 429,000 | — | — |
| 2010-02-09 | $8.04 | $8.04 | 614,300 | — | — |
| 2010-02-08 | $8.07 | $8.07 | 843,700 | — | — |
| 2010-02-05 | $7.49 | $7.49 | 1,592,000 | — | — |
| 2010-02-04 | $8.52 | $8.52 | 741,400 | — | — |
| 2010-02-03 | $8.52 | $8.52 | 316,900 | — | — |
| 2010-02-02 | $8.64 | $8.64 | 388,800 | — | — |
| 2010-02-01 | $8.42 | $8.42 | 351,100 | — | — |
| 2010-01-29 | $8.34 | $8.34 | 325,900 | — | — |
| 2010-01-28 | $8.86 | $8.86 | 324,800 | — | — |
| 2010-01-27 | $9.34 | $9.34 | 273,600 | — | — |
| 2010-01-26 | $9.30 | $9.30 | 422,200 | — | — |
| 2010-01-25 | $9.31 | $9.31 | 269,400 | — | — |
| 2010-01-22 | $9.03 | $9.03 | 875,100 | — | — |
| 2010-01-21 | $9.99 | $9.99 | 501,700 | — | — |
| 2010-01-20 | $10.02 | $10.02 | 356,100 | — | — |
| 2010-01-19 | $10.16 | $10.16 | 244,700 | — | — |
| 2010-01-15 | $9.99 | $9.99 | 355,800 | — | — |
| 2010-01-14 | $10.34 | $10.34 | 152,100 | — | — |
| 2010-01-13 | $10.47 | $10.47 | 218,700 | — | — |
| 2010-01-12 | $10.41 | $10.41 | 362,000 | — | — |
| 2010-01-11 | $10.75 | $10.75 | 272,500 | — | — |
| 2010-01-08 | $10.69 | $10.69 | 346,500 | — | — |
| 2010-01-07 | $10.62 | $10.62 | 601,800 | — | — |
| 2010-01-06 | $10.07 | $10.07 | 1,487,500 | — | — |
| 2010-01-05 | $9.22 | $9.22 | 824,700 | — | — |
| 2010-01-04 | $8.91 | $8.91 | 242,700 | — | — |