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
- 1992-02-28 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 | $8.07 | $10.54 | 276,500 | — | — |
| 2010-12-30 | $8.20 | $10.71 | 296,700 | — | — |
| 2010-12-29 | $8.14 | $10.63 | 250,700 | — | — |
| 2010-12-28 | $8.24 | $10.76 | 193,900 | — | — |
| 2010-12-27 | $8.33 | $10.88 | 210,500 | — | — |
| 2010-12-23 | $8.27 | $10.80 | 279,400 | — | — |
| 2010-12-22 | $8.26 | $10.79 | 708,000 | — | — |
| 2010-12-21 | $8.41 | $10.98 | 1,748,500 | — | — |
| 2010-12-20 | $8.20 | $10.71 | 1,141,000 | — | — |
| 2010-12-17 | $8.18 | $10.68 | 927,400 | — | — |
| 2010-12-16 | $8.00 | $10.45 | 460,200 | — | — |
| 2010-12-15 | $7.95 | $10.38 | 563,300 | — | — |
| 2010-12-14 | $8.02 | $10.47 | 221,900 | — | — |
| 2010-12-13 | $7.99 | $10.43 | 723,600 | — | — |
| 2010-12-10 | $8.09 | $10.57 | 346,500 | — | — |
| 2010-12-09 | $7.95 | $10.38 | 367,100 | — | — |
| 2010-12-08 | $7.84 | $10.24 | 717,800 | — | — |
| 2010-12-07 | $8.34 | $10.89 | 540,600 | — | — |
| 2010-12-06 | $8.19 | $10.70 | 462,200 | — | — |
| 2010-12-03 | $7.85 | $10.25 | 385,600 | — | — |
| 2010-12-02 | $7.83 | $10.23 | 245,800 | — | — |
| 2010-12-01 | $7.78 | $10.16 | 318,300 | — | — |
| 2010-11-30 | $7.66 | $10.00 | 334,100 | — | — |
| 2010-11-29 | $7.74 | $10.11 | 219,500 | — | — |
| 2010-11-26 | $7.73 | $10.09 | 120,600 | — | — |
| 2010-11-24 | $7.66 | $10.00 | 258,200 | — | — |
| 2010-11-23 | $7.52 | $9.82 | 500,100 | — | — |
| 2010-11-22 | $7.61 | $9.94 | 311,400 | — | — |
| 2010-11-19 | $7.69 | $10.04 | 979,200 | — | — |
| 2010-11-18 | $7.65 | $9.99 | 1,452,100 | — | — |
| 2010-11-17 | $7.22 | $9.43 | 359,800 | — | — |
| 2010-11-16 | $7.11 | $9.27 | 381,200 | — | — |
| 2010-11-15 | $7.28 | $9.49 | 245,800 | — | — |
| 2010-11-12 | $7.24 | $9.44 | 431,800 | — | — |
| 2010-11-11 | $7.34 | $9.57 | 449,600 | — | — |
| 2010-11-10 | $7.31 | $9.53 | 776,200 | — | — |
| 2010-11-09 | $7.06 | $9.21 | 403,700 | — | — |
| 2010-11-08 | $7.25 | $9.45 | 264,000 | — | — |
| 2010-11-05 | $7.29 | $9.51 | 490,700 | — | — |
| 2010-11-04 | $7.26 | $9.47 | 445,200 | — | — |
| 2010-11-03 | $7.06 | $9.21 | 530,000 | — | — |
| 2010-11-02 | $7.04 | $9.18 | 531,200 | — | — |
| 2010-11-01 | $6.86 | $8.95 | 725,000 | — | — |
| 2010-10-29 | $6.88 | $8.97 | 560,000 | — | — |
| 2010-10-28 | $6.70 | $8.74 | 1,049,200 | — | — |
| 2010-10-27 | $7.04 | $9.18 | 2,789,200 | — | — |
| 2010-10-26 | $6.99 | $9.12 | 1,542,900 | — | — |
| 2010-10-25 | $7.31 | $9.53 | 718,000 | — | — |
| 2010-10-22 | $7.17 | $9.35 | 413,600 | — | — |
| 2010-10-21 | $7.09 | $9.25 | 661,700 | — | — |
| 2010-10-20 | $7.12 | $9.29 | 379,200 | — | — |
| 2010-10-19 | $7.06 | $9.21 | 421,000 | — | — |
| 2010-10-18 | $7.20 | $9.39 | 300,800 | — | — |
| 2010-10-15 | $7.16 | $9.34 | 392,200 | — | — |
| 2010-10-14 | $7.19 | $9.38 | 664,200 | — | — |
| 2010-10-13 | $7.23 | $9.43 | 663,800 | — | — |
| 2010-10-12 | $7.12 | $9.29 | 413,200 | — | — |
| 2010-10-11 | $7.20 | $9.39 | 290,000 | — | — |
| 2010-10-08 | $7.08 | $9.23 | 955,400 | — | — |
| 2010-10-07 | $7.04 | $9.18 | 597,300 | — | — |
| 2010-10-06 | $7.21 | $9.40 | 431,300 | — | — |
| 2010-10-05 | $7.27 | $9.48 | 469,900 | — | — |
| 2010-10-04 | $7.06 | $9.21 | 306,700 | — | — |
| 2010-10-01 | $7.15 | $9.32 | 496,700 | — | — |
| 2010-09-30 | $7.00 | $9.13 | 387,700 | — | — |
| 2010-09-29 | $7.04 | $9.18 | 426,600 | — | — |
| 2010-09-28 | $6.97 | $9.09 | 441,800 | — | — |
| 2010-09-27 | $6.92 | $9.02 | 284,800 | — | — |
| 2010-09-24 | $6.99 | $9.12 | 581,800 | — | — |
| 2010-09-23 | $6.52 | $8.50 | 719,700 | — | — |
| 2010-09-22 | $6.56 | $8.55 | 850,000 | — | — |
| 2010-09-21 | $6.93 | $9.04 | 564,300 | — | — |
| 2010-09-20 | $6.92 | $9.02 | 826,800 | — | — |
| 2010-09-17 | $6.74 | $8.79 | 754,200 | — | — |
| 2010-09-16 | $6.95 | $9.06 | 188,900 | — | — |
| 2010-09-15 | $7.12 | $9.29 | 259,100 | — | — |
| 2010-09-14 | $7.04 | $9.18 | 649,600 | — | — |
| 2010-09-13 | $7.11 | $9.27 | 461,600 | — | — |
| 2010-09-10 | $6.99 | $9.12 | 355,300 | — | — |
| 2010-09-09 | $6.76 | $8.82 | 208,200 | — | — |
| 2010-09-08 | $6.72 | $8.76 | 305,300 | — | — |
| 2010-09-07 | $6.65 | $8.67 | 307,700 | — | — |
| 2010-09-03 | $6.97 | $9.09 | 269,400 | — | — |
| 2010-09-02 | $6.81 | $8.88 | 303,700 | — | — |
| 2010-09-01 | $6.61 | $8.62 | 618,600 | — | — |
| 2010-08-31 | $6.25 | $8.15 | 625,100 | — | — |
| 2010-08-30 | $6.27 | $8.18 | 350,900 | — | — |
| 2010-08-27 | $6.58 | $8.58 | 312,500 | — | — |
| 2010-08-26 | $6.45 | $8.41 | 416,400 | — | — |
| 2010-08-25 | $6.46 | $8.42 | 421,000 | — | — |
| 2010-08-24 | $6.42 | $8.37 | 524,900 | — | — |
| 2010-08-23 | $6.36 | $8.29 | 391,300 | — | — |
| 2010-08-20 | $6.59 | $8.59 | 346,300 | — | — |
| 2010-08-19 | $6.48 | $8.45 | 398,000 | — | — |
| 2010-08-18 | $6.65 | $8.67 | 528,400 | — | — |
| 2010-08-17 | $6.74 | $8.79 | 412,700 | — | — |
| 2010-08-16 | $6.55 | $8.54 | 443,700 | — | — |
| 2010-08-13 | $6.41 | $8.35 | 459,800 | — | — |
| 2010-08-12 | $6.64 | $8.65 | 460,200 | — | — |
| 2010-08-11 | $6.68 | $8.70 | 545,000 | — | — |
| 2010-08-10 | $7.07 | $9.21 | 420,500 | — | — |
| 2010-08-09 | $7.25 | $9.44 | 352,900 | — | — |
| 2010-08-06 | $7.25 | $9.44 | 377,000 | — | — |
| 2010-08-05 | $7.21 | $9.39 | 286,400 | — | — |
| 2010-08-04 | $7.34 | $9.56 | 534,700 | — | — |
| 2010-08-03 | $7.07 | $9.21 | 558,200 | — | — |
| 2010-08-02 | $7.11 | $9.26 | 703,700 | — | — |
| 2010-07-30 | $6.75 | $8.79 | 907,500 | — | — |
| 2010-07-29 | $6.90 | $8.98 | 1,231,000 | — | — |
| 2010-07-28 | $6.58 | $8.57 | 533,900 | — | — |
| 2010-07-27 | $6.82 | $8.88 | 743,200 | — | — |
| 2010-07-26 | $6.99 | $9.10 | 1,029,600 | — | — |
| 2010-07-23 | $6.88 | $8.96 | 788,900 | — | — |
| 2010-07-22 | $6.61 | $8.61 | 662,200 | — | — |
| 2010-07-21 | $6.38 | $8.31 | 916,200 | — | — |
| 2010-07-20 | $6.22 | $8.10 | 538,500 | — | — |
| 2010-07-19 | $6.06 | $7.89 | 1,518,600 | — | — |
| 2010-07-16 | $5.99 | $7.80 | 1,003,300 | — | — |
| 2010-07-15 | $6.27 | $8.16 | 496,300 | — | — |
| 2010-07-14 | $6.41 | $8.35 | 352,800 | — | — |
| 2010-07-13 | $6.51 | $8.48 | 557,500 | — | — |
| 2010-07-12 | $6.12 | $7.97 | 372,700 | — | — |
| 2010-07-09 | $6.21 | $8.09 | 378,500 | — | — |
| 2010-07-08 | $6.14 | $7.99 | 836,400 | — | — |
| 2010-07-07 | $6.05 | $7.88 | 726,400 | — | — |
| 2010-07-06 | $5.85 | $7.62 | 824,200 | — | — |
| 2010-07-02 | $6.06 | $7.89 | 708,200 | — | — |
| 2010-07-01 | $6.08 | $7.92 | 847,200 | — | — |
| 2010-06-30 | $6.04 | $7.86 | 911,600 | — | — |
| 2010-06-29 | $6.04 | $7.86 | 1,460,700 | — | — |
| 2010-06-28 | $6.48 | $8.44 | 740,400 | — | — |
| 2010-06-25 | $6.44 | $8.39 | 985,500 | — | — |
| 2010-06-24 | $6.47 | $8.42 | 922,000 | — | — |
| 2010-06-23 | $6.61 | $8.61 | 1,321,500 | — | — |
| 2010-06-22 | $6.44 | $8.39 | 1,610,500 | — | — |
| 2010-06-21 | $6.48 | $8.44 | 1,466,700 | — | — |
| 2010-06-18 | $6.50 | $8.46 | 1,499,500 | — | — |
| 2010-06-17 | $6.42 | $8.36 | 2,051,900 | — | — |
| 2010-06-16 | $6.45 | $8.40 | 2,904,300 | — | — |
| 2010-06-15 | $6.97 | $9.08 | 3,845,800 | — | — |
| 2010-06-14 | $7.60 | $9.90 | 970,200 | — | — |
| 2010-06-11 | $7.88 | $10.26 | 644,400 | — | — |
| 2010-06-10 | $7.65 | $9.96 | 984,800 | — | — |
| 2010-06-09 | $7.62 | $9.92 | 736,700 | — | — |
| 2010-06-08 | $7.52 | $9.79 | 1,748,200 | — | — |
| 2010-06-07 | $8.04 | $10.47 | 938,600 | — | — |
| 2010-06-04 | $8.23 | $10.72 | 1,336,700 | — | — |
| 2010-06-03 | $8.38 | $10.91 | 409,600 | — | — |
| 2010-06-02 | $8.30 | $10.81 | 521,700 | — | — |
| 2010-06-01 | $8.04 | $10.47 | 629,800 | — | — |
| 2010-05-28 | $8.42 | $10.96 | 944,300 | — | — |
| 2010-05-27 | $8.39 | $10.92 | 793,500 | — | — |
| 2010-05-26 | $7.93 | $10.33 | 766,900 | — | — |
| 2010-05-25 | $7.99 | $10.40 | 1,370,500 | — | — |
| 2010-05-24 | $8.07 | $10.51 | 648,400 | — | — |
| 2010-05-21 | $8.20 | $10.68 | 1,491,600 | — | — |
| 2010-05-20 | $8.03 | $10.46 | 833,100 | — | — |
| 2010-05-19 | $8.46 | $11.02 | 1,611,000 | — | — |
| 2010-05-18 | $8.77 | $11.41 | 542,500 | — | — |
| 2010-05-17 | $8.98 | $11.68 | 1,047,100 | — | — |
| 2010-05-14 | $8.93 | $11.61 | 1,083,800 | — | — |
| 2010-05-13 | $8.97 | $11.67 | 602,200 | — | — |
| 2010-05-12 | $9.37 | $12.19 | 622,900 | — | — |
| 2010-05-11 | $8.99 | $11.69 | 545,300 | — | — |
| 2010-05-10 | $8.98 | $11.68 | 1,146,200 | — | — |
| 2010-05-07 | $8.49 | $11.04 | 1,627,200 | — | — |
| 2010-05-06 | $9.00 | $11.71 | 1,479,700 | — | — |
| 2010-05-05 | $9.24 | $12.02 | 1,014,200 | — | — |
| 2010-05-04 | $9.17 | $11.93 | 953,200 | — | — |
| 2010-05-03 | $9.59 | $12.47 | 1,101,500 | — | — |
| 2010-04-30 | $9.39 | $12.21 | 1,282,900 | — | — |
| 2010-04-29 | $10.05 | $13.07 | 814,000 | — | — |
| 2010-04-28 | $9.55 | $12.42 | 1,017,300 | — | — |
| 2010-04-27 | $9.56 | $12.43 | 1,057,500 | — | — |
| 2010-04-26 | $9.83 | $12.78 | 825,000 | — | — |
| 2010-04-23 | $10.12 | $13.16 | 912,400 | — | — |
| 2010-04-22 | $10.02 | $13.03 | 1,194,800 | — | — |
| 2010-04-21 | $9.64 | $12.54 | 893,500 | — | — |
| 2010-04-20 | $9.53 | $12.39 | 1,046,400 | — | — |
| 2010-04-19 | $9.73 | $12.65 | 948,200 | — | — |
| 2010-04-16 | $9.74 | $12.67 | 1,795,800 | — | — |
| 2010-04-15 | $10.14 | $13.19 | 800,000 | — | — |
| 2010-04-14 | $10.15 | $13.20 | 1,563,500 | — | — |
| 2010-04-13 | $9.91 | $12.89 | 962,900 | — | — |
| 2010-04-12 | $9.91 | $12.89 | 559,000 | — | — |
| 2010-04-09 | $9.99 | $12.99 | 2,871,000 | — | — |
| 2010-04-08 | $9.48 | $12.33 | 784,500 | — | — |
| 2010-04-07 | $9.36 | $12.17 | 949,600 | — | — |
| 2010-04-06 | $9.16 | $11.91 | 1,820,600 | — | — |
| 2010-04-05 | $9.24 | $12.02 | 613,500 | — | — |
| 2010-04-01 | $8.91 | $11.59 | 692,100 | — | — |
| 2010-03-31 | $8.82 | $11.47 | 905,200 | — | — |
| 2010-03-30 | $8.86 | $11.52 | 1,192,200 | — | — |
| 2010-03-29 | $8.76 | $11.39 | 1,266,800 | — | — |
| 2010-03-26 | $8.98 | $11.68 | 1,032,400 | — | — |
| 2010-03-25 | $8.78 | $11.42 | 1,792,300 | — | — |
| 2010-03-24 | $9.01 | $11.72 | 496,600 | — | — |
| 2010-03-23 | $9.20 | $11.97 | 712,300 | — | — |
| 2010-03-22 | $9.25 | $12.03 | 713,200 | — | — |
| 2010-03-19 | $9.36 | $12.17 | 824,500 | — | — |
| 2010-03-18 | $9.35 | $12.16 | 484,600 | — | — |
| 2010-03-17 | $9.45 | $12.29 | 588,400 | — | — |
| 2010-03-16 | $9.41 | $12.24 | 1,289,200 | — | — |
| 2010-03-15 | $9.18 | $11.94 | 1,143,600 | — | — |
| 2010-03-12 | $9.21 | $11.98 | 1,313,000 | — | — |
| 2010-03-11 | $9.40 | $12.23 | 1,164,900 | — | — |
| 2010-03-10 | $9.42 | $12.25 | 2,645,100 | — | — |
| 2010-03-09 | $9.06 | $11.78 | 1,487,900 | — | — |
| 2010-03-08 | $8.84 | $11.50 | 1,317,900 | — | — |
| 2010-03-05 | $8.70 | $11.32 | 1,908,100 | — | — |
| 2010-03-04 | $8.60 | $11.19 | 959,300 | — | — |
| 2010-03-03 | $8.30 | $10.79 | 1,344,200 | — | — |
| 2010-03-02 | $8.07 | $10.50 | 870,700 | — | — |
| 2010-03-01 | $7.91 | $10.29 | 1,329,500 | — | — |
| 2010-02-26 | $7.93 | $10.31 | 2,044,900 | — | — |
| 2010-02-25 | $8.28 | $10.77 | 2,154,300 | — | — |
| 2010-02-24 | $7.90 | $10.27 | 278,700 | — | — |
| 2010-02-23 | $7.90 | $10.27 | 433,800 | — | — |
| 2010-02-22 | $8.01 | $10.42 | 902,700 | — | — |
| 2010-02-19 | $7.99 | $10.39 | 685,500 | — | — |
| 2010-02-18 | $7.98 | $10.38 | 485,200 | — | — |
| 2010-02-17 | $7.94 | $10.33 | 922,600 | — | — |
| 2010-02-16 | $8.00 | $10.39 | 731,400 | — | — |
| 2010-02-12 | $8.04 | $10.44 | 1,217,200 | — | — |
| 2010-02-11 | $7.98 | $10.37 | 934,800 | — | — |
| 2010-02-10 | $7.73 | $10.04 | 810,700 | — | — |
| 2010-02-09 | $7.68 | $9.98 | 880,300 | — | — |
| 2010-02-08 | $7.39 | $9.60 | 591,500 | — | — |
| 2010-02-05 | $7.48 | $9.72 | 800,700 | — | — |
| 2010-02-04 | $7.44 | $9.66 | 668,100 | — | — |
| 2010-02-03 | $7.85 | $10.20 | 509,700 | — | — |
| 2010-02-02 | $7.99 | $10.38 | 1,034,000 | — | — |
| 2010-02-01 | $7.81 | $10.14 | 987,600 | — | — |
| 2010-01-29 | $7.46 | $9.69 | 1,133,000 | — | — |
| 2010-01-28 | $7.53 | $9.78 | 1,252,200 | — | — |
| 2010-01-27 | $7.59 | $9.86 | 1,963,600 | — | — |
| 2010-01-26 | $7.98 | $10.37 | 1,627,100 | — | — |
| 2010-01-25 | $8.13 | $10.56 | 972,500 | — | — |
| 2010-01-22 | $8.25 | $10.72 | 1,113,200 | — | — |
| 2010-01-21 | $8.35 | $10.85 | 1,263,900 | — | — |
| 2010-01-20 | $8.48 | $11.02 | 1,026,100 | — | — |
| 2010-01-19 | $8.48 | $11.02 | 2,058,900 | — | — |
| 2010-01-15 | $8.39 | $10.90 | 1,147,200 | — | — |
| 2010-01-14 | $8.24 | $10.70 | 1,340,200 | — | — |
| 2010-01-13 | $8.05 | $10.46 | 692,300 | — | — |
| 2010-01-12 | $7.93 | $10.30 | 669,400 | — | — |
| 2010-01-11 | $8.05 | $10.46 | 487,600 | — | — |
| 2010-01-08 | $8.04 | $10.44 | 381,000 | — | — |
| 2010-01-07 | $8.14 | $10.57 | 976,900 | — | — |
| 2010-01-06 | $8.03 | $10.43 | 1,321,400 | — | — |
| 2010-01-05 | $7.79 | $10.12 | 774,300 | — | — |
| 2010-01-04 | $7.84 | $10.18 | 1,000,000 | — | — |