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
- 1993-11-24 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 | $11.60 | $18.10 | 66,600 | — | — |
| 2010-12-30 | $11.54 | $18.01 | 150,600 | — | — |
| 2010-12-29 | $11.58 | $18.07 | 181,700 | — | — |
| 2010-12-28 | $11.52 | $17.98 | 160,900 | — | — |
| 2010-12-27 | $11.52 | $17.98 | 80,900 | — | — |
| 2010-12-23 | $11.65 | $18.18 | 135,300 | — | — |
| 2010-12-22 | $11.65 | $18.18 | 198,400 | — | — |
| 2010-12-21 | $11.51 | $17.96 | 166,400 | — | — |
| 2010-12-20 | $11.34 | $17.70 | 143,000 | — | — |
| 2010-12-17 | $11.39 | $17.77 | 101,800 | — | — |
| 2010-12-16 | $11.54 | $18.01 | 135,200 | — | — |
| 2010-12-15 | $11.39 | $17.77 | 175,500 | — | — |
| 2010-12-14 | $11.73 | $18.30 | 76,200 | — | — |
| 2010-12-13 | $11.56 | $18.04 | 180,400 | — | — |
| 2010-12-10 | $11.81 | $18.43 | 262,300 | — | — |
| 2010-12-09 | $11.45 | $17.87 | 367,500 | — | — |
| 2010-12-08 | $11.81 | $18.43 | 114,100 | — | — |
| 2010-12-07 | $11.90 | $18.57 | 311,700 | — | — |
| 2010-12-06 | $12.10 | $18.88 | 397,600 | — | — |
| 2010-12-03 | $12.04 | $18.79 | 357,300 | — | — |
| 2010-12-02 | $12.03 | $18.77 | 178,800 | — | — |
| 2010-12-01 | $11.79 | $18.40 | 228,400 | — | — |
| 2010-11-30 | $11.29 | $17.62 | 257,900 | — | — |
| 2010-11-29 | $11.74 | $18.32 | 175,300 | — | — |
| 2010-11-26 | $11.72 | $18.29 | 125,700 | — | — |
| 2010-11-24 | $12.00 | $18.73 | 286,900 | — | — |
| 2010-11-23 | $11.78 | $18.38 | 241,400 | — | — |
| 2010-11-22 | $12.04 | $18.79 | 194,500 | — | — |
| 2010-11-19 | $11.75 | $18.33 | 139,900 | — | — |
| 2010-11-18 | $11.86 | $18.51 | 204,600 | — | — |
| 2010-11-17 | $11.31 | $17.65 | 268,800 | — | — |
| 2010-11-16 | $11.54 | $18.01 | 554,400 | — | — |
| 2010-11-15 | $12.55 | $19.58 | 284,700 | — | — |
| 2010-11-12 | $12.18 | $19.01 | 310,600 | — | — |
| 2010-11-11 | $12.75 | $19.90 | 285,100 | — | — |
| 2010-11-10 | $12.60 | $19.66 | 364,300 | — | — |
| 2010-11-09 | $12.01 | $18.74 | 629,200 | — | — |
| 2010-11-08 | $12.81 | $19.99 | 593,600 | — | — |
| 2010-11-05 | $13.66 | $21.32 | 578,300 | — | — |
| 2010-11-04 | $13.61 | $21.24 | 608,800 | — | — |
| 2010-11-03 | $12.69 | $19.80 | 368,300 | — | — |
| 2010-11-02 | $12.26 | $19.13 | 305,800 | — | — |
| 2010-11-01 | $11.93 | $18.62 | 214,200 | — | — |
| 2010-10-29 | $12.05 | $18.80 | 152,400 | — | — |
| 2010-10-28 | $11.75 | $18.33 | 541,500 | — | — |
| 2010-10-27 | $12.34 | $19.26 | 1,427,200 | — | — |
| 2010-10-26 | $11.95 | $18.65 | 282,900 | — | — |
| 2010-10-25 | $12.28 | $19.16 | 348,200 | — | — |
| 2010-10-22 | $11.50 | $17.94 | 167,900 | — | — |
| 2010-10-21 | $11.36 | $17.73 | 324,200 | — | — |
| 2010-10-20 | $11.32 | $17.66 | 1,246,600 | — | — |
| 2010-10-19 | $10.59 | $16.52 | 403,500 | — | — |
| 2010-10-18 | $10.08 | $15.73 | 161,100 | — | — |
| 2010-10-15 | $10.20 | $15.92 | 134,100 | — | — |
| 2010-10-14 | $10.18 | $15.89 | 186,200 | — | — |
| 2010-10-13 | $10.10 | $15.76 | 147,600 | — | — |
| 2010-10-12 | $10.16 | $15.85 | 102,200 | — | — |
| 2010-10-11 | $10.10 | $15.76 | 81,400 | — | — |
| 2010-10-08 | $10.11 | $15.78 | 112,800 | — | — |
| 2010-10-07 | $9.90 | $15.45 | 130,400 | — | — |
| 2010-10-06 | $10.16 | $15.85 | 190,200 | — | — |
| 2010-10-05 | $10.10 | $15.76 | 355,300 | — | — |
| 2010-10-04 | $9.86 | $15.39 | 105,100 | — | — |
| 2010-10-01 | $9.86 | $15.39 | 212,200 | — | — |
| 2010-09-30 | $9.90 | $15.45 | 179,400 | — | — |
| 2010-09-29 | $9.87 | $15.40 | 201,500 | — | — |
| 2010-09-28 | $9.88 | $15.42 | 384,500 | — | — |
| 2010-09-27 | $9.79 | $15.28 | 241,200 | — | — |
| 2010-09-24 | $9.65 | $15.06 | 413,800 | — | — |
| 2010-09-23 | $9.03 | $14.09 | 226,300 | — | — |
| 2010-09-22 | $9.09 | $14.18 | 46,200 | — | — |
| 2010-09-21 | $9.14 | $14.26 | 230,600 | — | — |
| 2010-09-20 | $9.16 | $14.29 | 450,200 | — | — |
| 2010-09-17 | $8.82 | $13.76 | 240,600 | — | — |
| 2010-09-16 | $8.85 | $13.81 | 222,300 | — | — |
| 2010-09-15 | $8.75 | $13.65 | 177,200 | — | — |
| 2010-09-14 | $8.79 | $13.72 | 194,700 | — | — |
| 2010-09-13 | $8.83 | $13.78 | 382,600 | — | — |
| 2010-09-10 | $8.50 | $13.26 | 235,800 | — | — |
| 2010-09-09 | $8.47 | $13.22 | 275,600 | — | — |
| 2010-09-08 | $8.50 | $13.26 | 294,000 | — | — |
| 2010-09-07 | $8.40 | $13.11 | 209,800 | — | — |
| 2010-09-03 | $8.31 | $12.97 | 174,000 | — | — |
| 2010-09-02 | $8.26 | $12.89 | 144,700 | — | — |
| 2010-09-01 | $8.27 | $12.90 | 199,300 | — | — |
| 2010-08-31 | $7.97 | $12.44 | 115,200 | — | — |
| 2010-08-30 | $7.82 | $12.20 | 146,900 | — | — |
| 2010-08-27 | $8.12 | $12.67 | 255,500 | — | — |
| 2010-08-26 | $8.02 | $12.51 | 166,900 | — | — |
| 2010-08-25 | $7.88 | $12.30 | 345,900 | — | — |
| 2010-08-24 | $7.88 | $12.30 | 393,700 | — | — |
| 2010-08-23 | $8.59 | $13.40 | 465,000 | — | — |
| 2010-08-20 | $8.57 | $13.37 | 516,900 | — | — |
| 2010-08-19 | $8.07 | $12.59 | 428,700 | — | — |
| 2010-08-18 | $8.28 | $12.92 | 717,400 | — | — |
| 2010-08-17 | $7.86 | $12.26 | 397,600 | — | — |
| 2010-08-16 | $7.59 | $11.84 | 359,000 | — | — |
| 2010-08-13 | $7.58 | $11.83 | 151,300 | — | — |
| 2010-08-12 | $7.41 | $11.56 | 147,700 | — | — |
| 2010-08-11 | $7.44 | $11.61 | 353,000 | — | — |
| 2010-08-10 | $7.62 | $11.89 | 262,000 | — | — |
| 2010-08-09 | $7.62 | $11.89 | 426,400 | — | — |
| 2010-08-06 | $7.74 | $12.08 | 200,800 | — | — |
| 2010-08-05 | $7.89 | $12.31 | 127,600 | — | — |
| 2010-08-04 | $7.74 | $12.08 | 133,500 | — | — |
| 2010-08-03 | $7.80 | $12.17 | 211,100 | — | — |
| 2010-08-02 | $8.08 | $12.61 | 260,600 | — | — |
| 2010-07-30 | $7.90 | $12.33 | 83,400 | — | — |
| 2010-07-29 | $7.84 | $12.23 | 81,500 | — | — |
| 2010-07-28 | $7.60 | $11.86 | 53,100 | — | — |
| 2010-07-27 | $7.65 | $11.94 | 68,900 | — | — |
| 2010-07-26 | $7.73 | $12.06 | 148,100 | — | — |
| 2010-07-23 | $7.65 | $11.94 | 223,000 | — | — |
| 2010-07-22 | $7.60 | $11.86 | 103,400 | — | — |
| 2010-07-21 | $7.33 | $11.44 | 193,800 | — | — |
| 2010-07-20 | $7.00 | $10.92 | 91,000 | — | — |
| 2010-07-19 | $7.04 | $10.99 | 24,400 | — | — |
| 2010-07-16 | $6.85 | $10.69 | 92,600 | — | — |
| 2010-07-15 | $6.94 | $10.83 | 34,800 | — | — |
| 2010-07-14 | $7.00 | $10.92 | 24,300 | — | — |
| 2010-07-13 | $7.00 | $10.92 | 76,600 | — | — |
| 2010-07-12 | $6.82 | $10.64 | 71,900 | — | — |
| 2010-07-09 | $7.08 | $11.05 | 139,700 | — | — |
| 2010-07-08 | $6.72 | $10.49 | 70,400 | — | — |
| 2010-07-07 | $6.51 | $10.16 | 92,700 | — | — |
| 2010-07-06 | $6.33 | $9.88 | 27,700 | — | — |
| 2010-07-02 | $6.23 | $9.72 | 15,000 | — | — |
| 2010-07-01 | $6.23 | $9.72 | 85,200 | — | — |
| 2010-06-30 | $6.32 | $9.86 | 70,500 | — | — |
| 2010-06-29 | $6.35 | $9.91 | 42,800 | — | — |
| 2010-06-28 | $6.65 | $10.38 | 45,500 | — | — |
| 2010-06-25 | $6.57 | $10.25 | 29,800 | — | — |
| 2010-06-24 | $6.55 | $10.22 | 50,800 | — | — |
| 2010-06-23 | $6.74 | $10.52 | 212,600 | — | — |
| 2010-06-22 | $6.82 | $10.64 | 80,100 | — | — |
| 2010-06-21 | $6.73 | $10.50 | 45,400 | — | — |
| 2010-06-18 | $6.71 | $10.47 | 139,800 | — | — |
| 2010-06-17 | $6.50 | $10.14 | 59,600 | — | — |
| 2010-06-16 | $6.41 | $10.00 | 59,700 | — | — |
| 2010-06-15 | $6.33 | $9.88 | 389,500 | — | — |
| 2010-06-14 | $6.10 | $9.52 | 138,000 | — | — |
| 2010-06-11 | $6.20 | $9.67 | 131,900 | — | — |
| 2010-06-10 | $5.94 | $9.27 | 64,300 | — | — |
| 2010-06-09 | $5.88 | $9.18 | 226,600 | — | — |
| 2010-06-08 | $5.75 | $8.97 | 145,800 | — | — |
| 2010-06-07 | $6.42 | $8.95 | 82,000 | — | — |
| 2010-06-04 | $6.31 | $8.80 | 117,100 | — | — |
| 2010-06-03 | $6.56 | $9.15 | 88,600 | — | — |
| 2010-06-02 | $6.38 | $8.90 | 65,700 | — | — |
| 2010-06-01 | $6.06 | $8.45 | 274,800 | — | — |
| 2010-05-28 | $5.91 | $8.24 | 187,300 | — | — |
| 2010-05-27 | $5.74 | $8.01 | 1,387,000 | — | — |
| 2010-05-26 | $5.45 | $7.60 | 449,700 | — | — |
| 2010-05-25 | $5.66 | $7.89 | 179,000 | — | — |
| 2010-05-24 | $6.03 | $8.41 | 22,300 | — | — |
| 2010-05-21 | $6.15 | $8.58 | 19,200 | — | — |
| 2010-05-20 | $6.08 | $8.48 | 61,600 | — | — |
| 2010-05-19 | $6.29 | $8.77 | 53,100 | — | — |
| 2010-05-18 | $6.40 | $8.93 | 78,400 | — | — |
| 2010-05-17 | $6.36 | $8.87 | 54,700 | — | — |
| 2010-05-14 | $6.65 | $9.27 | 94,100 | — | — |
| 2010-05-13 | $6.95 | $9.69 | 52,400 | — | — |
| 2010-05-12 | $6.93 | $9.66 | 24,600 | — | — |
| 2010-05-11 | $6.96 | $9.71 | 34,300 | — | — |
| 2010-05-10 | $7.04 | $9.82 | 98,500 | — | — |
| 2010-05-07 | $6.18 | $8.62 | 68,800 | — | — |
| 2010-05-06 | $6.00 | $8.37 | 113,500 | — | — |
| 2010-05-05 | $6.49 | $9.05 | 95,100 | — | — |
| 2010-05-04 | $6.68 | $9.32 | 52,500 | — | — |
| 2010-05-03 | $7.01 | $9.78 | 56,200 | — | — |
| 2010-04-30 | $6.94 | $9.68 | 82,700 | — | — |
| 2010-04-29 | $7.07 | $9.86 | 136,100 | — | — |
| 2010-04-28 | $7.14 | $9.96 | 44,200 | — | — |
| 2010-04-27 | $7.20 | $10.04 | 56,000 | — | — |
| 2010-04-26 | $7.61 | $10.61 | 40,800 | — | — |
| 2010-04-23 | $7.64 | $10.66 | 11,600 | — | — |
| 2010-04-22 | $7.74 | $10.79 | 62,700 | — | — |
| 2010-04-21 | $7.61 | $10.61 | 50,700 | — | — |
| 2010-04-20 | $7.51 | $10.47 | 13,200 | — | — |
| 2010-04-19 | $7.39 | $10.31 | 59,700 | — | — |
| 2010-04-16 | $7.51 | $10.47 | 45,700 | — | — |
| 2010-04-15 | $7.75 | $10.81 | 22,100 | — | — |
| 2010-04-14 | $7.79 | $10.86 | 44,000 | — | — |
| 2010-04-13 | $7.79 | $10.86 | 58,100 | — | — |
| 2010-04-12 | $7.80 | $10.88 | 126,900 | — | — |
| 2010-04-09 | $7.75 | $10.81 | 188,400 | — | — |
| 2010-04-08 | $7.48 | $10.43 | 102,100 | — | — |
| 2010-04-07 | $7.50 | $10.46 | 51,000 | — | — |
| 2010-04-06 | $7.57 | $10.56 | 109,200 | — | — |
| 2010-04-05 | $7.52 | $10.49 | 49,100 | — | — |
| 2010-04-01 | $7.39 | $10.31 | 89,100 | — | — |
| 2010-03-31 | $7.40 | $10.32 | 77,500 | — | — |
| 2010-03-30 | $7.60 | $10.60 | 23,200 | — | — |
| 2010-03-29 | $7.70 | $10.74 | 70,200 | — | — |
| 2010-03-26 | $7.76 | $10.82 | 185,700 | — | — |
| 2010-03-25 | $7.76 | $10.82 | 127,000 | — | — |
| 2010-03-24 | $7.76 | $10.82 | 155,400 | — | — |
| 2010-03-23 | $7.70 | $10.74 | 266,900 | — | — |
| 2010-03-22 | $7.15 | $9.97 | 56,700 | — | — |
| 2010-03-19 | $7.00 | $9.76 | 116,900 | — | — |
| 2010-03-18 | $7.06 | $9.85 | 73,500 | — | — |
| 2010-03-17 | $7.00 | $9.76 | 267,200 | — | — |
| 2010-03-16 | $6.90 | $9.62 | 97,000 | — | — |
| 2010-03-15 | $6.73 | $9.39 | 82,800 | — | — |
| 2010-03-12 | $6.66 | $9.29 | 23,800 | — | — |
| 2010-03-11 | $6.60 | $9.20 | 14,700 | — | — |
| 2010-03-10 | $6.61 | $9.22 | 36,800 | — | — |
| 2010-03-09 | $6.43 | $8.97 | 111,200 | — | — |
| 2010-03-08 | $6.35 | $8.86 | 118,900 | — | — |
| 2010-03-05 | $6.20 | $8.65 | 26,400 | — | — |
| 2010-03-04 | $6.20 | $8.65 | 50,300 | — | — |
| 2010-03-03 | $6.10 | $8.51 | 36,200 | — | — |
| 2010-03-02 | $6.28 | $8.76 | 39,800 | — | — |
| 2010-03-01 | $6.19 | $8.63 | 33,000 | — | — |
| 2010-02-26 | $6.08 | $8.48 | 20,000 | — | — |
| 2010-02-25 | $5.89 | $8.21 | 7,900 | — | — |
| 2010-02-24 | $6.07 | $8.47 | 22,100 | — | — |
| 2010-02-23 | $6.07 | $8.47 | 24,700 | — | — |
| 2010-02-22 | $6.22 | $8.67 | 32,800 | — | — |
| 2010-02-19 | $6.14 | $8.56 | 18,000 | — | — |
| 2010-02-18 | $6.12 | $8.54 | 34,700 | — | — |
| 2010-02-17 | $6.16 | $8.59 | 28,700 | — | — |
| 2010-02-16 | $6.06 | $8.45 | 27,100 | — | — |
| 2010-02-12 | $6.03 | $8.41 | 25,900 | — | — |
| 2010-02-11 | $5.93 | $8.27 | 21,600 | — | — |
| 2010-02-10 | $5.87 | $8.19 | 16,200 | — | — |
| 2010-02-09 | $5.87 | $8.19 | 53,000 | — | — |
| 2010-02-08 | $5.87 | $8.19 | 19,200 | — | — |
| 2010-02-05 | $5.99 | $8.35 | 45,200 | — | — |
| 2010-02-04 | $6.09 | $8.49 | 95,500 | — | — |
| 2010-02-03 | $6.41 | $8.94 | 31,200 | — | — |
| 2010-02-02 | $6.52 | $9.09 | 48,900 | — | — |
| 2010-02-01 | $6.54 | $9.12 | 15,600 | — | — |
| 2010-01-29 | $6.35 | $8.86 | 274,800 | — | — |
| 2010-01-28 | $6.85 | $9.55 | 45,400 | — | — |
| 2010-01-27 | $6.85 | $9.55 | 114,100 | — | — |
| 2010-01-26 | $6.80 | $9.48 | 47,600 | — | — |
| 2010-01-25 | $6.80 | $9.48 | 78,100 | — | — |
| 2010-01-22 | $6.87 | $9.58 | 62,500 | — | — |
| 2010-01-21 | $6.80 | $9.48 | 77,000 | — | — |
| 2010-01-20 | $6.93 | $9.66 | 37,300 | — | — |
| 2010-01-19 | $7.04 | $9.82 | 55,300 | — | — |
| 2010-01-15 | $6.86 | $9.57 | 34,800 | — | — |
| 2010-01-14 | $7.04 | $9.82 | 50,500 | — | — |
| 2010-01-13 | $6.84 | $9.54 | 62,500 | — | — |
| 2010-01-12 | $6.81 | $9.50 | 203,300 | — | — |
| 2010-01-11 | $6.78 | $9.46 | 113,800 | — | — |
| 2010-01-08 | $6.87 | $9.58 | 309,000 | — | — |
| 2010-01-07 | $6.80 | $9.48 | 84,700 | — | — |
| 2010-01-06 | $6.71 | $9.36 | 178,800 | — | — |
| 2010-01-05 | $6.78 | $9.46 | 142,700 | — | — |
| 2010-01-04 | $6.28 | $8.76 | 62,200 | — | — |