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
- 2005-08-30 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 | $8.70 | $15.55 | 222,600 | — | — |
| 2010-12-30 | $8.69 | $15.53 | 205,300 | — | — |
| 2010-12-29 | $8.65 | $15.46 | 138,700 | — | — |
| 2010-12-28 | $8.64 | $15.44 | 253,000 | — | — |
| 2010-12-27 | $8.72 | $15.58 | 141,200 | — | — |
| 2010-12-23 | $8.78 | $15.69 | 130,800 | — | — |
| 2010-12-22 | $8.75 | $15.64 | 271,900 | — | — |
| 2010-12-21 | $8.68 | $15.51 | 222,100 | — | — |
| 2010-12-20 | $8.64 | $15.44 | 319,800 | — | — |
| 2010-12-17 | $8.81 | $15.74 | 271,300 | — | — |
| 2010-12-16 | $9.20 | $16.00 | 182,800 | — | — |
| 2010-12-15 | $9.09 | $15.81 | 270,000 | — | — |
| 2010-12-14 | $9.17 | $15.95 | 214,400 | — | — |
| 2010-12-13 | $9.17 | $15.95 | 259,400 | — | — |
| 2010-12-10 | $9.21 | $16.02 | 160,100 | — | — |
| 2010-12-09 | $9.17 | $15.95 | 191,700 | — | — |
| 2010-12-08 | $9.13 | $15.88 | 222,300 | — | — |
| 2010-12-07 | $9.10 | $15.83 | 183,000 | — | — |
| 2010-12-06 | $9.10 | $15.83 | 173,500 | — | — |
| 2010-12-03 | $9.10 | $15.83 | 195,500 | — | — |
| 2010-12-02 | $9.13 | $15.88 | 202,400 | — | — |
| 2010-12-01 | $9.13 | $15.88 | 238,500 | — | — |
| 2010-11-30 | $9.04 | $15.72 | 124,400 | — | — |
| 2010-11-29 | $9.10 | $15.83 | 128,500 | — | — |
| 2010-11-26 | $9.09 | $15.81 | 55,600 | — | — |
| 2010-11-24 | $9.02 | $15.69 | 166,300 | — | — |
| 2010-11-23 | $8.87 | $15.43 | 140,800 | — | — |
| 2010-11-22 | $8.92 | $15.51 | 272,700 | — | — |
| 2010-11-19 | $8.97 | $15.60 | 201,000 | — | — |
| 2010-11-18 | $8.97 | $15.60 | 142,600 | — | — |
| 2010-11-17 | $8.84 | $15.38 | 184,600 | — | — |
| 2010-11-16 | $8.76 | $15.24 | 304,100 | — | — |
| 2010-11-15 | $8.95 | $15.57 | 164,400 | — | — |
| 2010-11-12 | $8.91 | $15.50 | 271,300 | — | — |
| 2010-11-11 | $8.98 | $15.62 | 318,700 | — | — |
| 2010-11-10 | $8.96 | $15.58 | 314,000 | — | — |
| 2010-11-09 | $8.93 | $15.53 | 196,700 | — | — |
| 2010-11-08 | $9.02 | $15.69 | 259,800 | — | — |
| 2010-11-05 | $9.09 | $15.81 | 291,200 | — | — |
| 2010-11-04 | $9.11 | $15.85 | 210,200 | — | — |
| 2010-11-03 | $9.05 | $15.74 | 171,000 | — | — |
| 2010-11-02 | $9.09 | $15.81 | 242,100 | — | — |
| 2010-11-01 | $8.95 | $15.57 | 188,500 | — | — |
| 2010-10-29 | $8.99 | $15.64 | 208,500 | — | — |
| 2010-10-28 | $9.02 | $15.69 | 201,700 | — | — |
| 2010-10-27 | $9.00 | $15.65 | 208,200 | — | — |
| 2010-10-26 | $8.99 | $15.64 | 210,200 | — | — |
| 2010-10-25 | $8.88 | $15.45 | 193,800 | — | — |
| 2010-10-22 | $8.83 | $15.36 | 183,400 | — | — |
| 2010-10-21 | $8.78 | $15.27 | 240,400 | — | — |
| 2010-10-20 | $8.72 | $15.17 | 138,800 | — | — |
| 2010-10-19 | $8.64 | $15.03 | 265,100 | — | — |
| 2010-10-18 | $8.69 | $15.11 | 250,200 | — | — |
| 2010-10-15 | $8.66 | $15.06 | 160,700 | — | — |
| 2010-10-14 | $8.67 | $15.08 | 272,700 | — | — |
| 2010-10-13 | $8.60 | $14.96 | 185,800 | — | — |
| 2010-10-12 | $8.54 | $14.85 | 198,900 | — | — |
| 2010-10-11 | $8.56 | $14.89 | 139,000 | — | — |
| 2010-10-08 | $8.54 | $14.85 | 203,500 | — | — |
| 2010-10-07 | $8.51 | $14.80 | 177,800 | — | — |
| 2010-10-06 | $8.48 | $14.75 | 128,300 | — | — |
| 2010-10-05 | $8.50 | $14.78 | 155,200 | — | — |
| 2010-10-04 | $8.42 | $14.65 | 143,100 | — | — |
| 2010-10-01 | $8.44 | $14.68 | 222,800 | — | — |
| 2010-09-30 | $8.33 | $14.49 | 327,100 | — | — |
| 2010-09-29 | $8.39 | $14.59 | 179,800 | — | — |
| 2010-09-28 | $8.35 | $14.52 | 215,700 | — | — |
| 2010-09-27 | $8.33 | $14.49 | 271,500 | — | — |
| 2010-09-24 | $8.28 | $14.40 | 180,400 | — | — |
| 2010-09-23 | $8.20 | $14.26 | 98,000 | — | — |
| 2010-09-22 | $8.36 | $14.54 | 203,300 | — | — |
| 2010-09-21 | $8.41 | $14.63 | 168,400 | — | — |
| 2010-09-20 | $8.39 | $14.59 | 154,400 | — | — |
| 2010-09-17 | $8.36 | $14.54 | 205,100 | — | — |
| 2010-09-16 | $8.32 | $14.47 | 140,500 | — | — |
| 2010-09-15 | $8.30 | $14.44 | 127,300 | — | — |
| 2010-09-14 | $8.34 | $14.51 | 338,900 | — | — |
| 2010-09-13 | $8.34 | $14.51 | 188,500 | — | — |
| 2010-09-10 | $8.59 | $14.51 | 173,500 | — | — |
| 2010-09-09 | $8.56 | $14.46 | 157,900 | — | — |
| 2010-09-08 | $8.56 | $14.46 | 184,700 | — | — |
| 2010-09-07 | $8.45 | $14.28 | 143,300 | — | — |
| 2010-09-03 | $8.49 | $14.35 | 156,100 | — | — |
| 2010-09-02 | $8.45 | $14.28 | 161,300 | — | — |
| 2010-09-01 | $8.33 | $14.08 | 195,100 | — | — |
| 2010-08-31 | $8.15 | $13.77 | 141,000 | — | — |
| 2010-08-30 | $8.15 | $13.77 | 102,100 | — | — |
| 2010-08-27 | $8.17 | $13.80 | 133,600 | — | — |
| 2010-08-26 | $8.18 | $13.82 | 128,500 | — | — |
| 2010-08-25 | $8.15 | $13.77 | 155,000 | — | — |
| 2010-08-24 | $8.13 | $13.74 | 125,800 | — | — |
| 2010-08-23 | $8.19 | $13.84 | 143,700 | — | — |
| 2010-08-20 | $8.21 | $13.87 | 137,800 | — | — |
| 2010-08-19 | $8.25 | $13.94 | 130,000 | — | — |
| 2010-08-18 | $8.40 | $14.19 | 103,200 | — | — |
| 2010-08-17 | $8.47 | $14.31 | 141,000 | — | — |
| 2010-08-16 | $8.25 | $13.94 | 119,500 | — | — |
| 2010-08-13 | $8.26 | $13.96 | 80,300 | — | — |
| 2010-08-12 | $8.12 | $13.72 | 187,900 | — | — |
| 2010-08-11 | $8.13 | $13.74 | 280,700 | — | — |
| 2010-08-10 | $8.38 | $14.16 | 261,600 | — | — |
| 2010-08-09 | $8.45 | $14.28 | 191,400 | — | — |
| 2010-08-06 | $8.38 | $14.16 | 140,100 | — | — |
| 2010-08-05 | $8.33 | $14.08 | 100,000 | — | — |
| 2010-08-04 | $8.40 | $14.19 | 116,500 | — | — |
| 2010-08-03 | $8.31 | $14.04 | 113,900 | — | — |
| 2010-08-02 | $8.34 | $14.09 | 141,900 | — | — |
| 2010-07-30 | $8.26 | $13.96 | 109,300 | — | — |
| 2010-07-29 | $8.29 | $14.01 | 135,600 | — | — |
| 2010-07-28 | $8.25 | $13.94 | 122,300 | — | — |
| 2010-07-27 | $8.28 | $13.99 | 147,700 | — | — |
| 2010-07-26 | $8.34 | $14.09 | 180,000 | — | — |
| 2010-07-23 | $8.28 | $13.99 | 153,300 | — | — |
| 2010-07-22 | $8.16 | $13.79 | 141,400 | — | — |
| 2010-07-21 | $8.01 | $13.53 | 124,300 | — | — |
| 2010-07-20 | $8.06 | $13.62 | 116,500 | — | — |
| 2010-07-19 | $8.00 | $13.52 | 124,600 | — | — |
| 2010-07-16 | $7.97 | $13.47 | 157,500 | — | — |
| 2010-07-15 | $8.03 | $13.57 | 149,000 | — | — |
| 2010-07-14 | $8.07 | $13.64 | 171,800 | — | — |
| 2010-07-13 | $8.10 | $13.69 | 184,000 | — | — |
| 2010-07-12 | $7.96 | $13.45 | 115,000 | — | — |
| 2010-07-09 | $7.98 | $13.48 | 198,000 | — | — |
| 2010-07-08 | $7.80 | $13.18 | 181,700 | — | — |
| 2010-07-07 | $7.74 | $13.08 | 233,300 | — | — |
| 2010-07-06 | $7.56 | $12.77 | 141,800 | — | — |
| 2010-07-02 | $7.58 | $12.81 | 228,400 | — | — |
| 2010-07-01 | $7.67 | $12.96 | 365,400 | — | — |
| 2010-06-30 | $7.80 | $13.18 | 257,300 | — | — |
| 2010-06-29 | $7.84 | $13.25 | 178,100 | — | — |
| 2010-06-28 | $7.99 | $13.50 | 210,100 | — | — |
| 2010-06-25 | $7.94 | $13.42 | 209,300 | — | — |
| 2010-06-24 | $7.79 | $13.16 | 190,600 | — | — |
| 2010-06-23 | $7.89 | $13.33 | 195,000 | — | — |
| 2010-06-22 | $7.87 | $13.30 | 289,400 | — | — |
| 2010-06-21 | $8.07 | $13.64 | 167,800 | — | — |
| 2010-06-18 | $8.19 | $13.84 | 117,800 | — | — |
| 2010-06-17 | $8.11 | $13.70 | 164,300 | — | — |
| 2010-06-16 | $8.10 | $13.69 | 128,000 | — | — |
| 2010-06-15 | $8.11 | $13.70 | 224,000 | — | — |
| 2010-06-14 | $8.03 | $13.57 | 158,200 | — | — |
| 2010-06-11 | $8.12 | $13.72 | 142,400 | — | — |
| 2010-06-10 | $8.34 | $13.68 | 192,700 | — | — |
| 2010-06-09 | $8.21 | $13.46 | 234,600 | — | — |
| 2010-06-08 | $8.19 | $13.43 | 191,700 | — | — |
| 2010-06-07 | $8.13 | $13.33 | 181,000 | — | — |
| 2010-06-04 | $8.11 | $13.30 | 207,200 | — | — |
| 2010-06-03 | $8.39 | $13.76 | 155,500 | — | — |
| 2010-06-02 | $8.31 | $13.63 | 131,600 | — | — |
| 2010-06-01 | $8.19 | $13.43 | 127,800 | — | — |
| 2010-05-28 | $8.29 | $13.60 | 106,400 | — | — |
| 2010-05-27 | $8.35 | $13.69 | 205,400 | — | — |
| 2010-05-26 | $8.11 | $13.30 | 187,700 | — | — |
| 2010-05-25 | $8.05 | $13.20 | 291,200 | — | — |
| 2010-05-24 | $8.11 | $13.30 | 206,600 | — | — |
| 2010-05-21 | $7.95 | $13.04 | 311,500 | — | — |
| 2010-05-20 | $7.87 | $12.91 | 408,400 | — | — |
| 2010-05-19 | $8.23 | $13.50 | 163,300 | — | — |
| 2010-05-18 | $8.27 | $13.56 | 197,700 | — | — |
| 2010-05-17 | $8.44 | $13.84 | 175,200 | — | — |
| 2010-05-14 | $8.54 | $14.01 | 176,900 | — | — |
| 2010-05-13 | $8.68 | $14.24 | 239,200 | — | — |
| 2010-05-12 | $8.79 | $14.42 | 256,100 | — | — |
| 2010-05-11 | $8.52 | $13.97 | 371,600 | — | — |
| 2010-05-10 | $8.45 | $13.86 | 559,400 | — | — |
| 2010-05-07 | $8.01 | $13.14 | 585,600 | — | — |
| 2010-05-06 | $7.86 | $12.89 | 1,072,400 | — | — |
| 2010-05-05 | $8.46 | $13.88 | 273,300 | — | — |
| 2010-05-04 | $8.66 | $14.20 | 253,800 | — | — |
| 2010-05-03 | $8.86 | $14.53 | 111,600 | — | — |
| 2010-04-30 | $8.81 | $14.45 | 103,500 | — | — |
| 2010-04-29 | $8.87 | $14.55 | 133,700 | — | — |
| 2010-04-28 | $8.81 | $14.45 | 146,400 | — | — |
| 2010-04-27 | $8.78 | $14.40 | 181,400 | — | — |
| 2010-04-26 | $8.87 | $14.55 | 168,600 | — | — |
| 2010-04-23 | $8.87 | $14.55 | 151,800 | — | — |
| 2010-04-22 | $8.81 | $14.45 | 169,300 | — | — |
| 2010-04-21 | $8.84 | $14.50 | 252,400 | — | — |
| 2010-04-20 | $8.86 | $14.53 | 145,700 | — | — |
| 2010-04-19 | $8.83 | $14.48 | 243,200 | — | — |
| 2010-04-16 | $8.81 | $14.45 | 206,000 | — | — |
| 2010-04-15 | $8.92 | $14.63 | 152,400 | — | — |
| 2010-04-14 | $8.99 | $14.74 | 139,100 | — | — |
| 2010-04-13 | $8.94 | $14.66 | 148,300 | — | — |
| 2010-04-12 | $8.95 | $14.68 | 133,200 | — | — |
| 2010-04-09 | $8.95 | $14.68 | 161,300 | — | — |
| 2010-04-08 | $8.91 | $14.61 | 125,900 | — | — |
| 2010-04-07 | $8.87 | $14.55 | 135,800 | — | — |
| 2010-04-06 | $8.93 | $14.65 | 136,300 | — | — |
| 2010-04-05 | $8.99 | $14.74 | 139,800 | — | — |
| 2010-04-01 | $8.94 | $14.66 | 217,400 | — | — |
| 2010-03-31 | $8.86 | $14.53 | 257,600 | — | — |
| 2010-03-30 | $8.88 | $14.56 | 122,800 | — | — |
| 2010-03-29 | $8.87 | $14.55 | 154,400 | — | — |
| 2010-03-26 | $8.96 | $14.70 | 165,000 | — | — |
| 2010-03-25 | $8.85 | $14.51 | 136,300 | — | — |
| 2010-03-24 | $8.88 | $14.56 | 84,100 | — | — |
| 2010-03-23 | $8.94 | $14.66 | 125,800 | — | — |
| 2010-03-22 | $8.89 | $14.58 | 203,400 | — | — |
| 2010-03-19 | $8.76 | $14.37 | 160,300 | — | — |
| 2010-03-18 | $8.86 | $14.53 | 178,700 | — | — |
| 2010-03-17 | $8.83 | $14.48 | 167,300 | — | — |
| 2010-03-16 | $8.80 | $14.43 | 211,200 | — | — |
| 2010-03-15 | $8.85 | $14.51 | 132,000 | — | — |
| 2010-03-12 | $8.88 | $14.56 | 158,700 | — | — |
| 2010-03-11 | $8.96 | $14.70 | 213,800 | — | — |
| 2010-03-10 | $9.10 | $14.52 | 202,100 | — | — |
| 2010-03-09 | $9.08 | $14.49 | 245,000 | — | — |
| 2010-03-08 | $9.18 | $14.65 | 226,200 | — | — |
| 2010-03-05 | $9.23 | $14.73 | 194,700 | — | — |
| 2010-03-04 | $9.00 | $14.36 | 150,700 | — | — |
| 2010-03-03 | $9.04 | $14.43 | 263,800 | — | — |
| 2010-03-02 | $9.07 | $14.47 | 194,200 | — | — |
| 2010-03-01 | $8.92 | $14.24 | 162,200 | — | — |
| 2010-02-26 | $8.83 | $14.09 | 155,000 | — | — |
| 2010-02-25 | $8.80 | $14.04 | 182,800 | — | — |
| 2010-02-24 | $8.75 | $13.96 | 291,000 | — | — |
| 2010-02-23 | $8.57 | $13.68 | 246,600 | — | — |
| 2010-02-22 | $8.50 | $13.57 | 149,700 | — | — |
| 2010-02-19 | $8.53 | $13.61 | 115,700 | — | — |
| 2010-02-18 | $8.44 | $13.47 | 170,800 | — | — |
| 2010-02-17 | $8.37 | $13.36 | 259,400 | — | — |
| 2010-02-16 | $8.33 | $13.29 | 236,400 | — | — |
| 2010-02-12 | $8.14 | $12.99 | 161,900 | — | — |
| 2010-02-11 | $8.15 | $13.01 | 273,900 | — | — |
| 2010-02-10 | $8.16 | $13.02 | 316,800 | — | — |
| 2010-02-09 | $8.33 | $13.29 | 192,300 | — | — |
| 2010-02-08 | $8.20 | $13.09 | 161,100 | — | — |
| 2010-02-05 | $8.27 | $13.20 | 335,400 | — | — |
| 2010-02-04 | $8.41 | $13.42 | 167,800 | — | — |
| 2010-02-03 | $8.66 | $13.82 | 153,500 | — | — |
| 2010-02-02 | $8.57 | $13.68 | 180,000 | — | — |
| 2010-02-01 | $8.38 | $13.37 | 170,800 | — | — |
| 2010-01-29 | $8.37 | $13.36 | 279,500 | — | — |
| 2010-01-28 | $8.24 | $13.15 | 220,700 | — | — |
| 2010-01-27 | $8.18 | $13.05 | 502,300 | — | — |
| 2010-01-26 | $8.47 | $13.52 | 258,600 | — | — |
| 2010-01-25 | $8.57 | $13.68 | 299,200 | — | — |
| 2010-01-22 | $8.63 | $13.77 | 285,600 | — | — |
| 2010-01-21 | $8.95 | $14.28 | 226,000 | — | — |
| 2010-01-20 | $8.98 | $14.33 | 162,900 | — | — |
| 2010-01-19 | $8.97 | $14.32 | 193,400 | — | — |
| 2010-01-15 | $8.93 | $14.25 | 178,200 | — | — |
| 2010-01-14 | $8.98 | $14.33 | 115,500 | — | — |
| 2010-01-13 | $8.97 | $14.32 | 161,000 | — | — |
| 2010-01-12 | $8.86 | $14.14 | 179,100 | — | — |
| 2010-01-11 | $8.94 | $14.27 | 165,300 | — | — |
| 2010-01-08 | $8.91 | $14.22 | 133,100 | — | — |
| 2010-01-07 | $8.96 | $14.30 | 212,200 | — | — |
| 2010-01-06 | $8.94 | $14.27 | 230,300 | — | — |
| 2010-01-05 | $9.01 | $14.38 | 197,300 | — | — |
| 2010-01-04 | $8.86 | $14.14 | 287,100 | — | — |