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
- 1998-06-30 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 | $9.70 | $9.70 | 253,200 | — | — |
| 2010-12-30 | $9.68 | $9.68 | 346,400 | — | — |
| 2010-12-29 | $9.84 | $9.84 | 260,800 | — | — |
| 2010-12-28 | $9.84 | $9.84 | 255,400 | — | — |
| 2010-12-27 | $9.79 | $9.79 | 185,600 | — | — |
| 2010-12-23 | $9.71 | $9.71 | 191,000 | — | — |
| 2010-12-22 | $9.75 | $9.75 | 281,000 | — | — |
| 2010-12-21 | $9.76 | $9.76 | 1,347,200 | — | — |
| 2010-12-20 | $9.50 | $9.50 | 596,200 | — | — |
| 2010-12-17 | $9.42 | $9.42 | 992,700 | — | — |
| 2010-12-16 | $9.37 | $9.37 | 496,600 | — | — |
| 2010-12-15 | $9.58 | $9.58 | 819,800 | — | — |
| 2010-12-14 | $9.41 | $9.41 | 810,700 | — | — |
| 2010-12-13 | $9.37 | $9.37 | 634,500 | — | — |
| 2010-12-10 | $9.28 | $9.28 | 696,400 | — | — |
| 2010-12-09 | $9.18 | $9.18 | 640,000 | — | — |
| 2010-12-08 | $9.14 | $9.14 | 701,900 | — | — |
| 2010-12-07 | $9.15 | $9.15 | 956,400 | — | — |
| 2010-12-06 | $9.26 | $9.26 | 365,400 | — | — |
| 2010-12-03 | $9.26 | $9.26 | 396,000 | — | — |
| 2010-12-02 | $9.24 | $9.24 | 677,000 | — | — |
| 2010-12-01 | $9.02 | $9.02 | 1,931,300 | — | — |
| 2010-11-30 | $8.91 | $8.91 | 685,000 | — | — |
| 2010-11-29 | $8.96 | $8.96 | 488,500 | — | — |
| 2010-11-26 | $8.98 | $8.98 | 198,800 | — | — |
| 2010-11-24 | $8.97 | $8.97 | 598,400 | — | — |
| 2010-11-23 | $9.00 | $9.00 | 712,200 | — | — |
| 2010-11-22 | $8.89 | $8.89 | 623,400 | — | — |
| 2010-11-19 | $8.92 | $8.92 | 499,900 | — | — |
| 2010-11-18 | $8.79 | $8.79 | 428,200 | — | — |
| 2010-11-17 | $8.67 | $8.67 | 454,800 | — | — |
| 2010-11-16 | $8.73 | $8.73 | 575,200 | — | — |
| 2010-11-15 | $8.92 | $8.92 | 459,200 | — | — |
| 2010-11-12 | $8.76 | $8.76 | 606,500 | — | — |
| 2010-11-11 | $8.93 | $8.93 | 743,700 | — | — |
| 2010-11-10 | $9.22 | $9.22 | 581,800 | — | — |
| 2010-11-09 | $9.12 | $9.12 | 736,100 | — | — |
| 2010-11-08 | $9.26 | $9.26 | 717,300 | — | — |
| 2010-11-05 | $9.16 | $9.16 | 665,500 | — | — |
| 2010-11-04 | $9.08 | $9.08 | 558,600 | — | — |
| 2010-11-03 | $8.99 | $8.99 | 1,235,100 | — | — |
| 2010-11-02 | $8.73 | $8.73 | 519,300 | — | — |
| 2010-11-01 | $8.56 | $8.56 | 828,300 | — | — |
| 2010-10-29 | $8.42 | $8.42 | 458,000 | — | — |
| 2010-10-28 | $8.41 | $8.41 | 2,077,900 | — | — |
| 2010-10-27 | $8.84 | $8.84 | 970,900 | — | — |
| 2010-10-26 | $8.98 | $8.98 | 1,012,800 | — | — |
| 2010-10-25 | $8.60 | $8.60 | 247,700 | — | — |
| 2010-10-22 | $8.41 | $8.41 | 209,300 | — | — |
| 2010-10-21 | $8.47 | $8.47 | 398,200 | — | — |
| 2010-10-20 | $8.51 | $8.51 | 471,400 | — | — |
| 2010-10-19 | $8.38 | $8.38 | 415,200 | — | — |
| 2010-10-18 | $8.64 | $8.64 | 268,500 | — | — |
| 2010-10-15 | $8.65 | $8.65 | 620,200 | — | — |
| 2010-10-14 | $8.59 | $8.59 | 625,600 | — | — |
| 2010-10-13 | $8.91 | $8.91 | 508,200 | — | — |
| 2010-10-12 | $8.58 | $8.58 | 558,500 | — | — |
| 2010-10-11 | $8.48 | $8.48 | 207,700 | — | — |
| 2010-10-08 | $8.57 | $8.57 | 248,900 | — | — |
| 2010-10-07 | $8.56 | $8.56 | 417,100 | — | — |
| 2010-10-06 | $8.66 | $8.66 | 430,900 | — | — |
| 2010-10-05 | $8.70 | $8.70 | 400,600 | — | — |
| 2010-10-04 | $8.40 | $8.40 | 583,100 | — | — |
| 2010-10-01 | $8.47 | $8.47 | 489,100 | — | — |
| 2010-09-30 | $8.43 | $8.43 | 762,400 | — | — |
| 2010-09-29 | $8.59 | $8.59 | 631,100 | — | — |
| 2010-09-28 | $8.45 | $8.45 | 611,900 | — | — |
| 2010-09-27 | $8.54 | $8.54 | 806,600 | — | — |
| 2010-09-24 | $8.20 | $8.20 | 2,054,600 | — | — |
| 2010-09-23 | $7.98 | $7.98 | 709,200 | — | — |
| 2010-09-22 | $8.09 | $8.09 | 664,300 | — | — |
| 2010-09-21 | $8.10 | $8.10 | 625,500 | — | — |
| 2010-09-20 | $8.13 | $8.13 | 819,600 | — | — |
| 2010-09-17 | $8.00 | $8.00 | 729,400 | — | — |
| 2010-09-16 | $7.94 | $7.94 | 470,900 | — | — |
| 2010-09-15 | $8.05 | $8.05 | 572,400 | — | — |
| 2010-09-14 | $8.13 | $8.13 | 394,300 | — | — |
| 2010-09-13 | $7.96 | $7.96 | 652,100 | — | — |
| 2010-09-10 | $7.92 | $7.92 | 624,000 | — | — |
| 2010-09-09 | $8.01 | $8.01 | 835,700 | — | — |
| 2010-09-08 | $7.98 | $7.98 | 342,500 | — | — |
| 2010-09-07 | $7.91 | $7.91 | 489,300 | — | — |
| 2010-09-03 | $8.12 | $8.12 | 452,500 | — | — |
| 2010-09-02 | $7.94 | $7.94 | 844,500 | — | — |
| 2010-09-01 | $7.73 | $7.73 | 466,600 | — | — |
| 2010-08-31 | $7.51 | $7.51 | 582,500 | — | — |
| 2010-08-30 | $7.70 | $7.70 | 636,200 | — | — |
| 2010-08-27 | $7.83 | $7.83 | 452,300 | — | — |
| 2010-08-26 | $7.75 | $7.75 | 807,400 | — | — |
| 2010-08-25 | $7.68 | $7.68 | 736,100 | — | — |
| 2010-08-24 | $7.60 | $7.60 | 947,600 | — | — |
| 2010-08-23 | $8.02 | $8.02 | 546,600 | — | — |
| 2010-08-20 | $8.05 | $8.05 | 670,200 | — | — |
| 2010-08-19 | $7.92 | $7.92 | 511,100 | — | — |
| 2010-08-18 | $8.15 | $8.15 | 428,600 | — | — |
| 2010-08-17 | $8.23 | $8.23 | 504,600 | — | — |
| 2010-08-16 | $7.96 | $7.96 | 683,200 | — | — |
| 2010-08-13 | $8.09 | $8.09 | 403,000 | — | — |
| 2010-08-12 | $8.13 | $8.13 | 465,100 | — | — |
| 2010-08-11 | $8.28 | $8.28 | 698,900 | — | — |
| 2010-08-10 | $8.59 | $8.59 | 861,800 | — | — |
| 2010-08-09 | $8.90 | $8.90 | 395,600 | — | — |
| 2010-08-06 | $8.81 | $8.81 | 347,100 | — | — |
| 2010-08-05 | $8.96 | $8.96 | 379,200 | — | — |
| 2010-08-04 | $9.10 | $9.10 | 405,700 | — | — |
| 2010-08-03 | $9.15 | $9.15 | 1,819,600 | — | — |
| 2010-08-02 | $9.14 | $9.14 | 676,100 | — | — |
| 2010-07-30 | $8.90 | $8.90 | 763,400 | — | — |
| 2010-07-29 | $8.69 | $8.69 | 626,700 | — | — |
| 2010-07-28 | $8.68 | $8.68 | 778,000 | — | — |
| 2010-07-27 | $8.70 | $8.70 | 894,900 | — | — |
| 2010-07-26 | $8.88 | $8.88 | 817,700 | — | — |
| 2010-07-23 | $8.80 | $8.80 | 1,856,800 | — | — |
| 2010-07-22 | $9.06 | $9.06 | 531,900 | — | — |
| 2010-07-21 | $8.72 | $8.72 | 863,200 | — | — |
| 2010-07-20 | $8.64 | $8.64 | 811,300 | — | — |
| 2010-07-19 | $8.62 | $8.62 | 437,600 | — | — |
| 2010-07-16 | $8.55 | $8.55 | 407,900 | — | — |
| 2010-07-15 | $8.94 | $8.94 | 399,700 | — | — |
| 2010-07-14 | $8.95 | $8.95 | 537,600 | — | — |
| 2010-07-13 | $8.84 | $8.84 | 397,300 | — | — |
| 2010-07-12 | $8.50 | $8.50 | 293,100 | — | — |
| 2010-07-09 | $8.48 | $8.48 | 268,600 | — | — |
| 2010-07-08 | $8.43 | $8.43 | 488,300 | — | — |
| 2010-07-07 | $8.18 | $8.18 | 496,800 | — | — |
| 2010-07-06 | $8.05 | $8.05 | 697,700 | — | — |
| 2010-07-02 | $7.98 | $7.98 | 305,200 | — | — |
| 2010-07-01 | $8.07 | $8.07 | 872,700 | — | — |
| 2010-06-30 | $8.06 | $8.06 | 887,600 | — | — |
| 2010-06-29 | $8.16 | $8.16 | 1,261,300 | — | — |
| 2010-06-28 | $8.75 | $8.75 | 518,600 | — | — |
| 2010-06-25 | $8.88 | $8.88 | 804,900 | — | — |
| 2010-06-24 | $8.72 | $8.72 | 640,100 | — | — |
| 2010-06-23 | $8.97 | $8.97 | 1,789,400 | — | — |
| 2010-06-22 | $8.86 | $8.86 | 810,200 | — | — |
| 2010-06-21 | $9.06 | $9.06 | 689,000 | — | — |
| 2010-06-18 | $9.17 | $9.17 | 976,200 | — | — |
| 2010-06-17 | $8.79 | $8.79 | 1,227,300 | — | — |
| 2010-06-16 | $8.94 | $8.94 | 898,800 | — | — |
| 2010-06-15 | $9.10 | $9.10 | 441,300 | — | — |
| 2010-06-14 | $8.90 | $8.90 | 696,700 | — | — |
| 2010-06-11 | $8.76 | $8.76 | 1,181,000 | — | — |
| 2010-06-10 | $8.89 | $8.89 | 585,700 | — | — |
| 2010-06-09 | $8.60 | $8.60 | 868,800 | — | — |
| 2010-06-08 | $8.44 | $8.44 | 1,955,700 | — | — |
| 2010-06-07 | $8.52 | $8.52 | 783,800 | — | — |
| 2010-06-04 | $8.65 | $8.65 | 609,600 | — | — |
| 2010-06-03 | $9.15 | $9.15 | 469,800 | — | — |
| 2010-06-02 | $9.15 | $9.15 | 571,400 | — | — |
| 2010-06-01 | $8.86 | $8.86 | 1,018,200 | — | — |
| 2010-05-28 | $9.31 | $9.31 | 1,043,900 | — | — |
| 2010-05-27 | $9.30 | $9.30 | 770,600 | — | — |
| 2010-05-26 | $8.78 | $8.78 | 1,359,300 | — | — |
| 2010-05-25 | $8.76 | $8.76 | 1,528,200 | — | — |
| 2010-05-24 | $8.70 | $8.70 | 334,700 | — | — |
| 2010-05-21 | $8.86 | $8.86 | 2,614,400 | — | — |
| 2010-05-20 | $8.81 | $8.81 | 1,873,500 | — | — |
| 2010-05-19 | $9.10 | $9.10 | 1,493,900 | — | — |
| 2010-05-18 | $9.28 | $9.28 | 1,502,900 | — | — |
| 2010-05-17 | $9.37 | $9.37 | 801,900 | — | — |
| 2010-05-14 | $9.42 | $9.42 | 1,106,300 | — | — |
| 2010-05-13 | $9.66 | $9.66 | 674,300 | — | — |
| 2010-05-12 | $9.92 | $9.92 | 1,043,200 | — | — |
| 2010-05-11 | $9.46 | $9.46 | 1,930,600 | — | — |
| 2010-05-10 | $9.79 | $9.79 | 1,076,700 | — | — |
| 2010-05-07 | $9.32 | $9.32 | 1,660,800 | — | — |
| 2010-05-06 | $9.36 | $9.36 | 1,921,800 | — | — |
| 2010-05-05 | $9.85 | $9.85 | 1,767,800 | — | — |
| 2010-05-04 | $9.75 | $9.75 | 1,304,900 | — | — |
| 2010-05-03 | $9.92 | $9.92 | 1,438,600 | — | — |
| 2010-04-30 | $9.80 | $9.80 | 1,457,500 | — | — |
| 2010-04-29 | $10.29 | $10.29 | 431,200 | — | — |
| 2010-04-28 | $10.18 | $10.18 | 1,213,700 | — | — |
| 2010-04-27 | $10.30 | $10.30 | 1,004,800 | — | — |
| 2010-04-26 | $10.62 | $10.62 | 1,233,200 | — | — |
| 2010-04-23 | $10.91 | $10.91 | 1,551,200 | — | — |
| 2010-04-22 | $10.55 | $10.55 | 1,755,300 | — | — |
| 2010-04-21 | $10.42 | $10.42 | 3,562,500 | — | — |
| 2010-04-20 | $11.02 | $11.02 | 793,000 | — | — |
| 2010-04-19 | $10.81 | $10.81 | 1,641,600 | — | — |
| 2010-04-16 | $10.77 | $10.77 | 795,700 | — | — |
| 2010-04-15 | $10.82 | $10.82 | 332,900 | — | — |
| 2010-04-14 | $10.87 | $10.87 | 677,400 | — | — |
| 2010-04-13 | $10.70 | $10.70 | 631,200 | — | — |
| 2010-04-12 | $10.92 | $10.92 | 543,800 | — | — |
| 2010-04-09 | $10.95 | $10.95 | 452,700 | — | — |
| 2010-04-08 | $10.90 | $10.90 | 448,600 | — | — |
| 2010-04-07 | $10.91 | $10.91 | 688,900 | — | — |
| 2010-04-06 | $10.89 | $10.89 | 826,400 | — | — |
| 2010-04-05 | $10.90 | $10.90 | 609,800 | — | — |
| 2010-04-01 | $10.71 | $10.71 | 984,800 | — | — |
| 2010-03-31 | $10.93 | $10.93 | 1,091,100 | — | — |
| 2010-03-30 | $11.23 | $11.23 | 816,900 | — | — |
| 2010-03-29 | $11.08 | $11.08 | 650,400 | — | — |
| 2010-03-26 | $10.87 | $10.87 | 697,100 | — | — |
| 2010-03-25 | $10.91 | $10.91 | 1,191,900 | — | — |
| 2010-03-24 | $10.80 | $10.80 | 863,400 | — | — |
| 2010-03-23 | $11.24 | $11.24 | 2,165,800 | — | — |
| 2010-03-22 | $10.73 | $10.73 | 923,800 | — | — |
| 2010-03-19 | $10.61 | $10.61 | 734,000 | — | — |
| 2010-03-18 | $10.84 | $10.84 | 324,600 | — | — |
| 2010-03-17 | $10.89 | $10.89 | 249,200 | — | — |
| 2010-03-16 | $10.85 | $10.85 | 407,200 | — | — |
| 2010-03-15 | $10.65 | $10.65 | 420,000 | — | — |
| 2010-03-12 | $10.76 | $10.76 | 407,400 | — | — |
| 2010-03-11 | $10.62 | $10.62 | 496,200 | — | — |
| 2010-03-10 | $10.72 | $10.72 | 1,024,300 | — | — |
| 2010-03-09 | $10.79 | $10.79 | 737,700 | — | — |
| 2010-03-08 | $10.73 | $10.73 | 384,700 | — | — |
| 2010-03-05 | $10.85 | $10.85 | 479,600 | — | — |
| 2010-03-04 | $10.90 | $10.90 | 405,000 | — | — |
| 2010-03-03 | $10.93 | $10.93 | 584,000 | — | — |
| 2010-03-02 | $10.91 | $10.91 | 1,105,300 | — | — |
| 2010-03-01 | $10.58 | $10.58 | 512,000 | — | — |
| 2010-02-26 | $10.24 | $10.24 | 788,800 | — | — |
| 2010-02-25 | $10.34 | $10.34 | 644,800 | — | — |
| 2010-02-24 | $10.40 | $10.40 | 429,800 | — | — |
| 2010-02-23 | $10.40 | $10.40 | 359,900 | — | — |
| 2010-02-22 | $10.65 | $10.65 | 1,002,400 | — | — |
| 2010-02-19 | $10.63 | $10.63 | 550,400 | — | — |
| 2010-02-18 | $10.72 | $10.72 | 687,300 | — | — |
| 2010-02-17 | $10.52 | $10.52 | 619,900 | — | — |
| 2010-02-16 | $10.63 | $10.63 | 1,451,000 | — | — |
| 2010-02-12 | $10.49 | $10.49 | 785,900 | — | — |
| 2010-02-11 | $10.22 | $10.22 | 1,519,100 | — | — |
| 2010-02-10 | $10.00 | $10.00 | 1,536,100 | — | — |
| 2010-02-09 | $10.29 | $10.29 | 1,189,600 | — | — |
| 2010-02-08 | $9.95 | $9.95 | 981,900 | — | — |
| 2010-02-05 | $10.02 | $10.02 | 1,328,200 | — | — |
| 2010-02-04 | $9.94 | $9.94 | 1,546,900 | — | — |
| 2010-02-03 | $10.45 | $10.45 | 1,505,100 | — | — |
| 2010-02-02 | $10.63 | $10.63 | 1,551,700 | — | — |
| 2010-02-01 | $10.20 | $10.20 | 2,136,300 | — | — |
| 2010-01-29 | $9.84 | $9.84 | 1,897,200 | — | — |
| 2010-01-28 | $9.91 | $9.91 | 3,787,500 | — | — |
| 2010-01-27 | $9.91 | $9.91 | 3,287,600 | — | — |
| 2010-01-26 | $9.81 | $9.81 | 2,616,100 | — | — |
| 2010-01-25 | $9.34 | $9.34 | 894,900 | — | — |
| 2010-01-22 | $9.08 | $9.08 | 807,400 | — | — |
| 2010-01-21 | $9.50 | $9.50 | 658,900 | — | — |
| 2010-01-20 | $9.54 | $9.54 | 622,000 | — | — |
| 2010-01-19 | $9.82 | $9.82 | 475,400 | — | — |
| 2010-01-15 | $9.74 | $9.74 | 466,000 | — | — |
| 2010-01-14 | $9.80 | $9.80 | 338,500 | — | — |
| 2010-01-13 | $9.74 | $9.74 | 247,600 | — | — |
| 2010-01-12 | $9.67 | $9.67 | 373,900 | — | — |
| 2010-01-11 | $9.88 | $9.88 | 993,400 | — | — |
| 2010-01-08 | $9.83 | $9.83 | 471,600 | — | — |
| 2010-01-07 | $9.68 | $9.68 | 282,200 | — | — |
| 2010-01-06 | $9.76 | $9.76 | 997,100 | — | — |
| 2010-01-05 | $9.62 | $9.62 | 741,200 | — | — |
| 2010-01-04 | $9.82 | $9.82 | 912,000 | — | — |