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
- 2004-10-22 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 | $9.53 | $12.53 | 464,200 | — | — |
| 2010-12-30 | $9.56 | $12.57 | 407,100 | — | — |
| 2010-12-29 | $9.42 | $12.38 | 343,000 | — | — |
| 2010-12-28 | $9.35 | $12.29 | 270,300 | — | — |
| 2010-12-27 | $9.24 | $12.15 | 360,200 | — | — |
| 2010-12-23 | $9.20 | $12.09 | 279,000 | — | — |
| 2010-12-22 | $9.28 | $12.20 | 522,800 | — | — |
| 2010-12-21 | $9.31 | $12.24 | 406,300 | — | — |
| 2010-12-20 | $9.18 | $12.07 | 544,000 | — | — |
| 2010-12-17 | $9.04 | $11.88 | 1,325,700 | — | — |
| 2010-12-16 | $8.99 | $11.82 | 1,690,500 | — | — |
| 2010-12-15 | $8.95 | $11.76 | 1,376,600 | — | — |
| 2010-12-14 | $8.98 | $11.80 | 1,048,100 | — | — |
| 2010-12-13 | $9.00 | $11.83 | 1,140,500 | — | — |
| 2010-12-10 | $8.79 | $11.55 | 736,000 | — | — |
| 2010-12-09 | $8.64 | $11.36 | 397,200 | — | — |
| 2010-12-08 | $8.62 | $11.33 | 716,200 | — | — |
| 2010-12-07 | $8.70 | $11.44 | 1,081,100 | — | — |
| 2010-12-06 | $8.61 | $11.32 | 880,800 | — | — |
| 2010-12-03 | $8.66 | $11.38 | 509,600 | — | — |
| 2010-12-02 | $8.65 | $11.37 | 1,943,700 | — | — |
| 2010-12-01 | $8.38 | $11.02 | 1,395,600 | — | — |
| 2010-11-30 | $8.27 | $10.87 | 727,500 | — | — |
| 2010-11-29 | $8.41 | $11.05 | 389,200 | — | — |
| 2010-11-26 | $8.41 | $11.05 | 208,100 | — | — |
| 2010-11-24 | $8.41 | $11.05 | 347,200 | — | — |
| 2010-11-23 | $8.19 | $10.77 | 458,900 | — | — |
| 2010-11-22 | $8.34 | $10.96 | 559,500 | — | — |
| 2010-11-19 | $8.22 | $10.81 | 400,700 | — | — |
| 2010-11-18 | $8.23 | $10.82 | 471,200 | — | — |
| 2010-11-17 | $8.24 | $10.83 | 547,300 | — | — |
| 2010-11-16 | $8.22 | $10.81 | 596,400 | — | — |
| 2010-11-15 | $8.54 | $11.23 | 396,600 | — | — |
| 2010-11-12 | $8.69 | $11.42 | 485,800 | — | — |
| 2010-11-11 | $8.89 | $11.69 | 295,400 | — | — |
| 2010-11-10 | $8.98 | $11.80 | 577,300 | — | — |
| 2010-11-09 | $8.97 | $11.79 | 963,600 | — | — |
| 2010-11-08 | $9.17 | $12.05 | 770,900 | — | — |
| 2010-11-05 | $9.15 | $12.03 | 372,600 | — | — |
| 2010-11-04 | $9.02 | $11.86 | 686,400 | — | — |
| 2010-11-03 | $8.79 | $11.55 | 457,000 | — | — |
| 2010-11-02 | $8.81 | $11.58 | 1,054,900 | — | — |
| 2010-11-01 | $8.70 | $11.44 | 825,300 | — | — |
| 2010-10-29 | $8.61 | $11.32 | 668,500 | — | — |
| 2010-10-28 | $8.46 | $11.12 | 651,000 | — | — |
| 2010-10-27 | $8.60 | $11.30 | 707,700 | — | — |
| 2010-10-26 | $8.65 | $11.37 | 314,000 | — | — |
| 2010-10-25 | $8.76 | $11.52 | 1,164,900 | — | — |
| 2010-10-22 | $8.75 | $11.50 | 559,600 | — | — |
| 2010-10-21 | $8.60 | $11.30 | 494,000 | — | — |
| 2010-10-20 | $8.68 | $11.41 | 730,700 | — | — |
| 2010-10-19 | $8.57 | $11.27 | 820,000 | — | — |
| 2010-10-18 | $8.68 | $11.41 | 691,300 | — | — |
| 2010-10-15 | $8.53 | $11.21 | 961,300 | — | — |
| 2010-10-14 | $8.63 | $11.34 | 443,500 | — | — |
| 2010-10-13 | $8.59 | $11.29 | 624,900 | — | — |
| 2010-10-12 | $8.51 | $11.19 | 541,100 | — | — |
| 2010-10-11 | $8.48 | $11.15 | 647,300 | — | — |
| 2010-10-08 | $8.43 | $11.08 | 356,300 | — | — |
| 2010-10-07 | $8.47 | $11.13 | 281,600 | — | — |
| 2010-10-06 | $8.53 | $11.21 | 379,000 | — | — |
| 2010-10-05 | $8.61 | $11.32 | 753,100 | — | — |
| 2010-10-04 | $8.29 | $10.86 | 1,096,700 | — | — |
| 2010-10-01 | $8.36 | $10.96 | 578,400 | — | — |
| 2010-09-30 | $8.35 | $10.94 | 952,600 | — | — |
| 2010-09-29 | $8.40 | $11.01 | 670,300 | — | — |
| 2010-09-28 | $8.55 | $11.21 | 624,100 | — | — |
| 2010-09-27 | $8.43 | $11.05 | 469,300 | — | — |
| 2010-09-24 | $8.62 | $11.30 | 506,200 | — | — |
| 2010-09-23 | $8.13 | $10.65 | 526,800 | — | — |
| 2010-09-22 | $8.44 | $11.06 | 757,400 | — | — |
| 2010-09-21 | $8.50 | $11.14 | 747,100 | — | — |
| 2010-09-20 | $8.86 | $11.61 | 1,022,400 | — | — |
| 2010-09-17 | $8.65 | $11.34 | 617,200 | — | — |
| 2010-09-16 | $8.65 | $11.34 | 546,300 | — | — |
| 2010-09-15 | $8.78 | $11.51 | 911,500 | — | — |
| 2010-09-14 | $8.70 | $11.40 | 826,200 | — | — |
| 2010-09-13 | $8.64 | $11.32 | 1,147,100 | — | — |
| 2010-09-10 | $8.40 | $11.01 | 1,542,700 | — | — |
| 2010-09-09 | $8.34 | $10.93 | 597,800 | — | — |
| 2010-09-08 | $8.36 | $10.96 | 825,900 | — | — |
| 2010-09-07 | $8.43 | $11.05 | 739,400 | — | — |
| 2010-09-03 | $8.55 | $11.21 | 1,425,800 | — | — |
| 2010-09-02 | $8.40 | $11.01 | 2,101,100 | — | — |
| 2010-09-01 | $8.29 | $10.86 | 1,085,300 | — | — |
| 2010-08-31 | $8.00 | $10.48 | 591,000 | — | — |
| 2010-08-30 | $7.95 | $10.42 | 716,300 | — | — |
| 2010-08-27 | $8.15 | $10.68 | 1,114,800 | — | — |
| 2010-08-26 | $7.83 | $10.26 | 492,400 | — | — |
| 2010-08-25 | $7.98 | $10.46 | 903,400 | — | — |
| 2010-08-24 | $7.76 | $10.17 | 1,106,900 | — | — |
| 2010-08-23 | $7.84 | $10.27 | 710,800 | — | — |
| 2010-08-20 | $7.94 | $10.41 | 459,600 | — | — |
| 2010-08-19 | $8.00 | $10.48 | 610,200 | — | — |
| 2010-08-18 | $8.25 | $10.81 | 950,700 | — | — |
| 2010-08-17 | $8.27 | $10.84 | 461,500 | — | — |
| 2010-08-16 | $8.00 | $10.48 | 1,140,100 | — | — |
| 2010-08-13 | $7.88 | $10.33 | 996,100 | — | — |
| 2010-08-12 | $7.99 | $10.47 | 1,328,200 | — | — |
| 2010-08-11 | $8.00 | $10.48 | 747,000 | — | — |
| 2010-08-10 | $8.28 | $10.85 | 927,500 | — | — |
| 2010-08-09 | $8.41 | $11.02 | 362,000 | — | — |
| 2010-08-06 | $8.28 | $10.85 | 628,200 | — | — |
| 2010-08-05 | $8.11 | $10.63 | 475,400 | — | — |
| 2010-08-04 | $8.11 | $10.63 | 561,800 | — | — |
| 2010-08-03 | $8.16 | $10.69 | 808,200 | — | — |
| 2010-08-02 | $8.35 | $10.94 | 1,264,500 | — | — |
| 2010-07-30 | $8.07 | $10.58 | 372,300 | — | — |
| 2010-07-29 | $8.18 | $10.72 | 451,900 | — | — |
| 2010-07-28 | $8.15 | $10.68 | 383,900 | — | — |
| 2010-07-27 | $8.24 | $10.80 | 418,800 | — | — |
| 2010-07-26 | $8.26 | $10.83 | 590,000 | — | — |
| 2010-07-23 | $8.01 | $10.50 | 762,300 | — | — |
| 2010-07-22 | $7.84 | $10.27 | 1,135,700 | — | — |
| 2010-07-21 | $7.70 | $10.09 | 636,200 | — | — |
| 2010-07-20 | $7.83 | $10.26 | 765,500 | — | — |
| 2010-07-19 | $7.54 | $9.88 | 510,200 | — | — |
| 2010-07-16 | $7.47 | $9.79 | 781,700 | — | — |
| 2010-07-15 | $7.82 | $10.25 | 957,300 | — | — |
| 2010-07-14 | $7.70 | $10.09 | 1,133,000 | — | — |
| 2010-07-13 | $7.75 | $10.16 | 1,185,700 | — | — |
| 2010-07-12 | $7.42 | $9.72 | 339,600 | — | — |
| 2010-07-09 | $7.49 | $9.82 | 423,500 | — | — |
| 2010-07-08 | $7.25 | $9.50 | 486,100 | — | — |
| 2010-07-07 | $7.25 | $9.50 | 1,073,400 | — | — |
| 2010-07-06 | $6.88 | $9.02 | 807,800 | — | — |
| 2010-07-02 | $7.21 | $9.45 | 674,500 | — | — |
| 2010-07-01 | $7.50 | $9.80 | 841,800 | — | — |
| 2010-06-30 | $7.46 | $9.74 | 708,200 | — | — |
| 2010-06-29 | $7.48 | $9.77 | 759,600 | — | — |
| 2010-06-28 | $7.78 | $10.16 | 318,000 | — | — |
| 2010-06-25 | $7.97 | $10.41 | 1,935,100 | — | — |
| 2010-06-24 | $7.79 | $10.18 | 672,900 | — | — |
| 2010-06-23 | $7.92 | $10.34 | 399,500 | — | — |
| 2010-06-22 | $7.85 | $10.25 | 526,500 | — | — |
| 2010-06-21 | $8.11 | $10.59 | 773,200 | — | — |
| 2010-06-18 | $8.18 | $10.68 | 693,600 | — | — |
| 2010-06-17 | $8.20 | $10.71 | 516,700 | — | — |
| 2010-06-16 | $8.28 | $10.82 | 630,500 | — | — |
| 2010-06-15 | $8.45 | $11.04 | 1,498,700 | — | — |
| 2010-06-14 | $8.02 | $10.48 | 800,700 | — | — |
| 2010-06-11 | $7.83 | $10.23 | 412,000 | — | — |
| 2010-06-10 | $7.74 | $10.11 | 611,400 | — | — |
| 2010-06-09 | $7.53 | $9.84 | 476,300 | — | — |
| 2010-06-08 | $7.59 | $9.91 | 1,020,600 | — | — |
| 2010-06-07 | $7.60 | $9.93 | 1,087,800 | — | — |
| 2010-06-04 | $7.54 | $9.85 | 1,102,700 | — | — |
| 2010-06-03 | $8.07 | $10.54 | 587,000 | — | — |
| 2010-06-02 | $8.01 | $10.46 | 1,243,500 | — | — |
| 2010-06-01 | $8.00 | $10.45 | 536,900 | — | — |
| 2010-05-28 | $8.22 | $10.74 | 550,100 | — | — |
| 2010-05-27 | $8.30 | $10.84 | 1,094,200 | — | — |
| 2010-05-26 | $7.79 | $10.18 | 922,300 | — | — |
| 2010-05-25 | $7.80 | $10.19 | 727,900 | — | — |
| 2010-05-24 | $7.95 | $10.38 | 715,500 | — | — |
| 2010-05-21 | $8.02 | $10.48 | 899,800 | — | — |
| 2010-05-20 | $7.73 | $10.10 | 1,237,100 | — | — |
| 2010-05-19 | $8.23 | $10.75 | 500,300 | — | — |
| 2010-05-18 | $8.48 | $11.08 | 811,500 | — | — |
| 2010-05-17 | $8.83 | $11.53 | 1,038,900 | — | — |
| 2010-05-14 | $8.79 | $11.48 | 906,300 | — | — |
| 2010-05-13 | $8.94 | $11.68 | 1,843,200 | — | — |
| 2010-05-12 | $8.98 | $11.73 | 938,600 | — | — |
| 2010-05-11 | $8.89 | $11.61 | 1,599,900 | — | — |
| 2010-05-10 | $8.64 | $11.29 | 1,005,500 | — | — |
| 2010-05-07 | $8.14 | $10.63 | 1,330,100 | — | — |
| 2010-05-06 | $8.26 | $10.79 | 2,148,300 | — | — |
| 2010-05-05 | $8.60 | $11.23 | 856,300 | — | — |
| 2010-05-04 | $8.66 | $11.31 | 910,300 | — | — |
| 2010-05-03 | $8.81 | $11.51 | 1,026,400 | — | — |
| 2010-04-30 | $8.62 | $11.26 | 973,900 | — | — |
| 2010-04-29 | $8.66 | $11.31 | 1,630,800 | — | — |
| 2010-04-28 | $8.05 | $10.51 | 761,000 | — | — |
| 2010-04-27 | $8.04 | $10.50 | 635,000 | — | — |
| 2010-04-26 | $8.49 | $11.09 | 623,400 | — | — |
| 2010-04-23 | $8.37 | $10.93 | 852,600 | — | — |
| 2010-04-22 | $8.15 | $10.65 | 492,400 | — | — |
| 2010-04-21 | $8.15 | $10.65 | 855,200 | — | — |
| 2010-04-20 | $8.03 | $10.49 | 741,000 | — | — |
| 2010-04-19 | $7.85 | $10.25 | 870,400 | — | — |
| 2010-04-16 | $7.71 | $10.07 | 1,259,400 | — | — |
| 2010-04-15 | $7.92 | $10.34 | 1,332,000 | — | — |
| 2010-04-14 | $8.08 | $10.55 | 680,400 | — | — |
| 2010-04-13 | $8.04 | $10.50 | 840,600 | — | — |
| 2010-04-12 | $7.83 | $10.23 | 564,800 | — | — |
| 2010-04-09 | $8.00 | $10.45 | 463,800 | — | — |
| 2010-04-08 | $7.92 | $10.34 | 869,500 | — | — |
| 2010-04-07 | $8.00 | $10.45 | 1,111,500 | — | — |
| 2010-04-06 | $8.06 | $10.53 | 1,516,400 | — | — |
| 2010-04-05 | $7.65 | $9.99 | 616,000 | — | — |
| 2010-04-01 | $7.25 | $9.44 | 951,800 | — | — |
| 2010-03-31 | $7.20 | $9.37 | 894,600 | — | — |
| 2010-03-30 | $7.39 | $9.62 | 703,500 | — | — |
| 2010-03-29 | $7.33 | $9.54 | 420,300 | — | — |
| 2010-03-26 | $7.34 | $9.55 | 403,800 | — | — |
| 2010-03-25 | $7.42 | $9.66 | 1,036,500 | — | — |
| 2010-03-24 | $7.47 | $9.72 | 531,400 | — | — |
| 2010-03-23 | $7.46 | $9.71 | 372,100 | — | — |
| 2010-03-22 | $7.49 | $9.75 | 580,900 | — | — |
| 2010-03-19 | $7.53 | $9.80 | 1,809,200 | — | — |
| 2010-03-18 | $7.56 | $9.84 | 1,140,400 | — | — |
| 2010-03-17 | $7.45 | $9.70 | 2,204,900 | — | — |
| 2010-03-16 | $7.19 | $9.36 | 2,305,800 | — | — |
| 2010-03-15 | $7.00 | $9.11 | 674,600 | — | — |
| 2010-03-12 | $7.00 | $9.11 | 742,600 | — | — |
| 2010-03-11 | $6.99 | $9.10 | 1,130,000 | — | — |
| 2010-03-10 | $6.97 | $9.07 | 517,900 | — | — |
| 2010-03-09 | $6.96 | $9.06 | 742,000 | — | — |
| 2010-03-08 | $6.95 | $9.05 | 829,200 | — | — |
| 2010-03-05 | $7.03 | $9.15 | 713,900 | — | — |
| 2010-03-04 | $6.75 | $8.79 | 854,800 | — | — |
| 2010-03-03 | $6.74 | $8.77 | 1,471,300 | — | — |
| 2010-03-02 | $6.46 | $8.41 | 937,000 | — | — |
| 2010-03-01 | $6.70 | $8.72 | 369,500 | — | — |
| 2010-02-26 | $6.51 | $8.47 | 1,006,400 | — | — |
| 2010-02-25 | $6.31 | $8.21 | 431,500 | — | — |
| 2010-02-24 | $6.50 | $8.46 | 515,800 | — | — |
| 2010-02-23 | $6.50 | $8.46 | 595,600 | — | — |
| 2010-02-22 | $6.70 | $8.72 | 307,800 | — | — |
| 2010-02-19 | $6.61 | $8.60 | 939,400 | — | — |
| 2010-02-18 | $6.91 | $8.99 | 1,050,700 | — | — |
| 2010-02-17 | $6.74 | $8.77 | 503,600 | — | — |
| 2010-02-16 | $6.69 | $8.71 | 603,100 | — | — |
| 2010-02-12 | $6.67 | $8.68 | 496,700 | — | — |
| 2010-02-11 | $6.79 | $8.84 | 338,500 | — | — |
| 2010-02-10 | $6.67 | $8.68 | 501,400 | — | — |
| 2010-02-09 | $6.46 | $8.41 | 390,900 | — | — |
| 2010-02-08 | $6.56 | $8.54 | 609,300 | — | — |
| 2010-02-05 | $6.82 | $8.88 | 412,700 | — | — |
| 2010-02-04 | $6.81 | $8.86 | 822,400 | — | — |
| 2010-02-03 | $7.10 | $9.24 | 415,400 | — | — |
| 2010-02-02 | $7.00 | $9.11 | 975,600 | — | — |
| 2010-02-01 | $6.92 | $9.01 | 353,900 | — | — |
| 2010-01-29 | $6.92 | $9.01 | 463,200 | — | — |
| 2010-01-28 | $6.88 | $8.96 | 521,900 | — | — |
| 2010-01-27 | $7.02 | $9.14 | 345,100 | — | — |
| 2010-01-26 | $6.85 | $8.92 | 229,000 | — | — |
| 2010-01-25 | $6.98 | $9.09 | 308,700 | — | — |
| 2010-01-22 | $6.96 | $9.06 | 553,400 | — | — |
| 2010-01-21 | $7.17 | $9.33 | 529,900 | — | — |
| 2010-01-20 | $7.49 | $9.75 | 459,000 | — | — |
| 2010-01-19 | $7.70 | $10.02 | 533,500 | — | — |
| 2010-01-15 | $7.49 | $9.75 | 1,920,400 | — | — |
| 2010-01-14 | $7.40 | $9.63 | 372,100 | — | — |
| 2010-01-13 | $7.29 | $9.49 | 578,600 | — | — |
| 2010-01-12 | $7.15 | $9.31 | 482,700 | — | — |
| 2010-01-11 | $7.30 | $9.50 | 734,400 | — | — |
| 2010-01-08 | $7.16 | $9.32 | 492,800 | — | — |
| 2010-01-07 | $7.27 | $9.46 | 375,700 | — | — |
| 2010-01-06 | $7.25 | $9.44 | 745,400 | — | — |
| 2010-01-05 | $7.33 | $9.54 | 436,000 | — | — |
| 2010-01-04 | $7.21 | $9.35 | 853,200 | — | — |