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
- 1983-04-04 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 | $8.67 | $14.42 | 369,300 | — | — |
| 2010-12-30 | $8.79 | $14.62 | 261,900 | — | — |
| 2010-12-29 | $8.83 | $14.69 | 196,800 | — | — |
| 2010-12-28 | $8.86 | $14.74 | 310,100 | — | — |
| 2010-12-27 | $8.92 | $14.84 | 320,400 | — | — |
| 2010-12-23 | $8.92 | $14.70 | 337,900 | — | — |
| 2010-12-22 | $9.03 | $14.88 | 1,236,500 | — | — |
| 2010-12-21 | $8.59 | $14.15 | 701,300 | — | — |
| 2010-12-20 | $8.49 | $13.99 | 315,600 | — | — |
| 2010-12-17 | $8.45 | $13.92 | 845,500 | — | — |
| 2010-12-16 | $8.45 | $13.92 | 438,400 | — | — |
| 2010-12-15 | $8.42 | $13.87 | 570,000 | — | — |
| 2010-12-14 | $8.54 | $14.07 | 776,500 | — | — |
| 2010-12-13 | $8.73 | $14.39 | 531,700 | — | — |
| 2010-12-10 | $8.93 | $14.72 | 575,000 | — | — |
| 2010-12-09 | $8.85 | $14.58 | 696,600 | — | — |
| 2010-12-08 | $8.88 | $14.63 | 1,667,600 | — | — |
| 2010-12-07 | $8.70 | $14.34 | 1,767,800 | — | — |
| 2010-12-06 | $8.19 | $13.50 | 678,900 | — | — |
| 2010-12-03 | $8.03 | $13.23 | 456,500 | — | — |
| 2010-12-02 | $8.03 | $13.23 | 780,300 | — | — |
| 2010-12-01 | $8.00 | $13.18 | 755,300 | — | — |
| 2010-11-30 | $7.87 | $12.97 | 733,200 | — | — |
| 2010-11-29 | $8.10 | $13.35 | 500,800 | — | — |
| 2010-11-26 | $8.07 | $13.30 | 205,600 | — | — |
| 2010-11-24 | $8.20 | $13.51 | 590,800 | — | — |
| 2010-11-23 | $8.31 | $13.69 | 1,437,500 | — | — |
| 2010-11-22 | $8.13 | $13.40 | 246,200 | — | — |
| 2010-11-19 | $8.21 | $13.53 | 287,900 | — | — |
| 2010-11-18 | $8.32 | $13.71 | 272,300 | — | — |
| 2010-11-17 | $8.18 | $13.48 | 385,700 | — | — |
| 2010-11-16 | $8.41 | $13.86 | 544,000 | — | — |
| 2010-11-15 | $8.35 | $13.76 | 295,400 | — | — |
| 2010-11-12 | $8.36 | $13.78 | 450,100 | — | — |
| 2010-11-11 | $8.53 | $14.06 | 525,000 | — | — |
| 2010-11-10 | $8.36 | $13.78 | 416,200 | — | — |
| 2010-11-09 | $8.32 | $13.71 | 404,300 | — | — |
| 2010-11-08 | $8.31 | $13.69 | 261,900 | — | — |
| 2010-11-05 | $8.49 | $13.99 | 655,200 | — | — |
| 2010-11-04 | $8.30 | $13.68 | 1,244,500 | — | — |
| 2010-11-03 | $7.88 | $12.98 | 466,900 | — | — |
| 2010-11-02 | $7.66 | $12.62 | 626,100 | — | — |
| 2010-11-01 | $7.41 | $12.21 | 833,800 | — | — |
| 2010-10-29 | $7.61 | $12.54 | 369,800 | — | — |
| 2010-10-28 | $7.63 | $12.57 | 402,200 | — | — |
| 2010-10-27 | $7.83 | $12.90 | 498,800 | — | — |
| 2010-10-26 | $7.69 | $12.67 | 488,300 | — | — |
| 2010-10-25 | $7.68 | $12.66 | 386,900 | — | — |
| 2010-10-22 | $7.73 | $12.74 | 415,300 | — | — |
| 2010-10-21 | $7.89 | $13.00 | 1,242,800 | — | — |
| 2010-10-20 | $7.66 | $12.62 | 1,180,900 | — | — |
| 2010-10-19 | $7.74 | $12.75 | 2,210,000 | — | — |
| 2010-10-18 | $8.06 | $13.28 | 402,600 | — | — |
| 2010-10-15 | $7.86 | $12.95 | 835,400 | — | — |
| 2010-10-14 | $7.98 | $13.15 | 745,500 | — | — |
| 2010-10-13 | $8.15 | $13.43 | 837,500 | — | — |
| 2010-10-12 | $7.97 | $13.13 | 593,400 | — | — |
| 2010-10-11 | $7.86 | $12.95 | 304,300 | — | — |
| 2010-10-08 | $7.91 | $13.03 | 481,900 | — | — |
| 2010-10-07 | $7.78 | $12.82 | 431,600 | — | — |
| 2010-10-06 | $7.91 | $13.03 | 849,000 | — | — |
| 2010-10-05 | $7.61 | $12.54 | 740,700 | — | — |
| 2010-10-04 | $7.50 | $12.36 | 623,400 | — | — |
| 2010-10-01 | $7.51 | $12.38 | 851,200 | — | — |
| 2010-09-30 | $7.51 | $12.38 | 877,000 | — | — |
| 2010-09-29 | $7.53 | $12.41 | 700,500 | — | — |
| 2010-09-28 | $7.56 | $12.46 | 1,108,900 | — | — |
| 2010-09-27 | $7.42 | $12.23 | 752,800 | — | — |
| 2010-09-24 | $7.58 | $12.35 | 976,600 | — | — |
| 2010-09-23 | $7.35 | $11.98 | 1,223,400 | — | — |
| 2010-09-22 | $7.49 | $12.20 | 1,546,400 | — | — |
| 2010-09-21 | $7.55 | $12.30 | 2,024,300 | — | — |
| 2010-09-20 | $7.28 | $11.86 | 1,080,500 | — | — |
| 2010-09-17 | $7.19 | $11.72 | 1,148,400 | — | — |
| 2010-09-16 | $7.26 | $11.83 | 1,135,700 | — | — |
| 2010-09-15 | $7.21 | $11.75 | 1,097,900 | — | — |
| 2010-09-14 | $7.04 | $11.47 | 1,006,100 | — | — |
| 2010-09-13 | $7.07 | $11.52 | 1,258,600 | — | — |
| 2010-09-10 | $6.99 | $11.39 | 4,380,000 | — | — |
| 2010-09-09 | $7.05 | $11.49 | 717,400 | — | — |
| 2010-09-08 | $7.03 | $11.45 | 609,200 | — | — |
| 2010-09-07 | $6.98 | $11.37 | 890,900 | — | — |
| 2010-09-03 | $7.28 | $11.86 | 687,400 | — | — |
| 2010-09-02 | $7.18 | $11.70 | 1,522,000 | — | — |
| 2010-09-01 | $7.08 | $11.54 | 1,014,000 | — | — |
| 2010-08-31 | $6.81 | $11.10 | 1,087,600 | — | — |
| 2010-08-30 | $6.72 | $10.95 | 1,216,900 | — | — |
| 2010-08-27 | $6.88 | $11.21 | 1,692,300 | — | — |
| 2010-08-26 | $6.81 | $11.10 | 4,396,100 | — | — |
| 2010-08-25 | $7.19 | $11.72 | 1,572,300 | — | — |
| 2010-08-24 | $7.29 | $11.88 | 1,542,300 | — | — |
| 2010-08-23 | $7.44 | $12.12 | 908,800 | — | — |
| 2010-08-20 | $7.56 | $12.32 | 1,192,200 | — | — |
| 2010-08-19 | $7.66 | $12.48 | 1,867,100 | — | — |
| 2010-08-18 | $7.80 | $12.71 | 974,600 | — | — |
| 2010-08-17 | $7.87 | $12.82 | 1,738,500 | — | — |
| 2010-08-16 | $8.13 | $13.25 | 1,819,900 | — | — |
| 2010-08-13 | $8.06 | $13.13 | 3,699,100 | — | — |
| 2010-08-12 | $7.48 | $12.19 | 3,447,700 | — | — |
| 2010-08-11 | $7.97 | $12.99 | 4,601,600 | — | — |
| 2010-08-10 | $8.00 | $13.03 | 13,250,400 | — | — |
| 2010-08-09 | $10.30 | $16.78 | 261,700 | — | — |
| 2010-08-06 | $10.07 | $16.41 | 553,500 | — | — |
| 2010-08-05 | $10.31 | $16.80 | 428,300 | — | — |
| 2010-08-04 | $10.39 | $16.93 | 506,000 | — | — |
| 2010-08-03 | $10.26 | $16.72 | 553,700 | — | — |
| 2010-08-02 | $10.35 | $16.86 | 491,700 | — | — |
| 2010-07-30 | $10.18 | $16.59 | 584,500 | — | — |
| 2010-07-29 | $10.18 | $16.59 | 684,400 | — | — |
| 2010-07-28 | $10.37 | $16.90 | 391,200 | — | — |
| 2010-07-27 | $10.63 | $17.32 | 1,000,000 | — | — |
| 2010-07-26 | $10.83 | $17.65 | 736,700 | — | — |
| 2010-07-23 | $10.71 | $17.45 | 606,500 | — | — |
| 2010-07-22 | $10.50 | $17.11 | 1,761,000 | — | — |
| 2010-07-21 | $9.70 | $15.80 | 883,500 | — | — |
| 2010-07-20 | $9.94 | $16.20 | 611,000 | — | — |
| 2010-07-19 | $9.81 | $15.98 | 435,800 | — | — |
| 2010-07-16 | $9.92 | $16.16 | 748,600 | — | — |
| 2010-07-15 | $10.25 | $16.70 | 553,100 | — | — |
| 2010-07-14 | $10.49 | $17.09 | 813,000 | — | — |
| 2010-07-13 | $10.75 | $17.52 | 983,700 | — | — |
| 2010-07-12 | $10.35 | $16.86 | 531,100 | — | — |
| 2010-07-09 | $10.41 | $16.96 | 932,100 | — | — |
| 2010-07-08 | $10.00 | $16.29 | 665,800 | — | — |
| 2010-07-07 | $9.71 | $15.82 | 632,100 | — | — |
| 2010-07-06 | $9.31 | $15.17 | 745,100 | — | — |
| 2010-07-02 | $9.46 | $15.41 | 432,700 | — | — |
| 2010-07-01 | $9.51 | $15.50 | 1,051,200 | — | — |
| 2010-06-30 | $9.50 | $15.48 | 549,600 | — | — |
| 2010-06-29 | $9.58 | $15.61 | 1,103,500 | — | — |
| 2010-06-28 | $9.87 | $16.08 | 661,900 | — | — |
| 2010-06-25 | $10.03 | $16.20 | 1,338,400 | — | — |
| 2010-06-24 | $9.67 | $15.62 | 787,100 | — | — |
| 2010-06-23 | $9.79 | $15.82 | 679,000 | — | — |
| 2010-06-22 | $9.99 | $16.14 | 639,700 | — | — |
| 2010-06-21 | $10.22 | $16.51 | 653,100 | — | — |
| 2010-06-18 | $10.29 | $16.62 | 780,300 | — | — |
| 2010-06-17 | $10.28 | $16.61 | 532,700 | — | — |
| 2010-06-16 | $10.22 | $16.51 | 1,332,700 | — | — |
| 2010-06-15 | $9.87 | $15.95 | 1,001,200 | — | — |
| 2010-06-14 | $9.63 | $15.56 | 516,200 | — | — |
| 2010-06-11 | $9.80 | $15.83 | 928,300 | — | — |
| 2010-06-10 | $9.56 | $15.44 | 873,200 | — | — |
| 2010-06-09 | $9.18 | $14.83 | 860,200 | — | — |
| 2010-06-08 | $9.15 | $14.78 | 1,017,800 | — | — |
| 2010-06-07 | $9.23 | $14.91 | 1,013,800 | — | — |
| 2010-06-04 | $9.36 | $15.12 | 1,451,400 | — | — |
| 2010-06-03 | $9.74 | $15.74 | 547,700 | — | — |
| 2010-06-02 | $9.73 | $15.72 | 1,479,200 | — | — |
| 2010-06-01 | $9.66 | $15.61 | 766,200 | — | — |
| 2010-05-28 | $9.93 | $16.04 | 911,000 | — | — |
| 2010-05-27 | $10.29 | $16.62 | 933,600 | — | — |
| 2010-05-26 | $9.77 | $15.78 | 1,245,900 | — | — |
| 2010-05-25 | $9.62 | $15.54 | 1,551,500 | — | — |
| 2010-05-24 | $9.46 | $15.28 | 765,900 | — | — |
| 2010-05-21 | $9.75 | $15.75 | 1,164,200 | — | — |
| 2010-05-20 | $9.69 | $15.65 | 1,247,200 | — | — |
| 2010-05-19 | $10.17 | $16.43 | 1,009,700 | — | — |
| 2010-05-18 | $10.38 | $16.77 | 1,286,500 | — | — |
| 2010-05-17 | $10.80 | $17.45 | 1,429,100 | — | — |
| 2010-05-14 | $10.33 | $16.69 | 1,174,700 | — | — |
| 2010-05-13 | $10.63 | $17.17 | 734,600 | — | — |
| 2010-05-12 | $10.90 | $17.61 | 839,900 | — | — |
| 2010-05-11 | $10.65 | $17.21 | 1,173,100 | — | — |
| 2010-05-10 | $10.41 | $16.82 | 960,200 | — | — |
| 2010-05-07 | $9.80 | $15.83 | 1,741,800 | — | — |
| 2010-05-06 | $10.01 | $16.17 | 1,605,700 | — | — |
| 2010-05-05 | $10.55 | $17.04 | 651,300 | — | — |
| 2010-05-04 | $10.54 | $17.03 | 943,700 | — | — |
| 2010-05-03 | $11.20 | $18.09 | 684,200 | — | — |
| 2010-04-30 | $10.98 | $17.74 | 1,008,700 | — | — |
| 2010-04-29 | $11.35 | $18.34 | 1,074,000 | — | — |
| 2010-04-28 | $11.18 | $18.06 | 860,000 | — | — |
| 2010-04-27 | $11.05 | $17.85 | 1,307,800 | — | — |
| 2010-04-26 | $11.45 | $18.50 | 1,167,700 | — | — |
| 2010-04-23 | $11.43 | $18.47 | 1,096,800 | — | — |
| 2010-04-22 | $11.46 | $18.51 | 2,479,700 | — | — |
| 2010-04-21 | $11.08 | $17.90 | 1,501,000 | — | — |
| 2010-04-20 | $10.80 | $17.45 | 2,053,000 | — | — |
| 2010-04-19 | $10.58 | $17.09 | 1,037,900 | — | — |
| 2010-04-16 | $10.30 | $16.64 | 1,141,900 | — | — |
| 2010-04-15 | $10.49 | $16.95 | 1,028,000 | — | — |
| 2010-04-14 | $10.83 | $17.50 | 1,188,800 | — | — |
| 2010-04-13 | $10.38 | $16.77 | 872,500 | — | — |
| 2010-04-12 | $10.25 | $16.56 | 583,500 | — | — |
| 2010-04-09 | $10.11 | $16.33 | 1,295,300 | — | — |
| 2010-04-08 | $9.91 | $16.01 | 1,159,500 | — | — |
| 2010-04-07 | $9.63 | $15.56 | 1,217,200 | — | — |
| 2010-04-06 | $9.63 | $15.56 | 1,843,400 | — | — |
| 2010-04-05 | $9.85 | $15.91 | 541,900 | — | — |
| 2010-04-01 | $9.93 | $16.04 | 861,200 | — | — |
| 2010-03-31 | $9.93 | $16.04 | 780,500 | — | — |
| 2010-03-30 | $10.07 | $16.27 | 465,900 | — | — |
| 2010-03-29 | $10.18 | $16.45 | 559,500 | — | — |
| 2010-03-26 | $10.28 | $16.47 | 1,141,000 | — | — |
| 2010-03-25 | $10.47 | $16.77 | 706,300 | — | — |
| 2010-03-24 | $10.53 | $16.87 | 884,300 | — | — |
| 2010-03-23 | $10.42 | $16.69 | 801,000 | — | — |
| 2010-03-22 | $10.39 | $16.65 | 1,101,300 | — | — |
| 2010-03-19 | $10.11 | $16.20 | 1,407,600 | — | — |
| 2010-03-18 | $10.00 | $16.02 | 1,698,600 | — | — |
| 2010-03-17 | $9.84 | $15.77 | 750,300 | — | — |
| 2010-03-16 | $9.75 | $15.62 | 457,100 | — | — |
| 2010-03-15 | $9.77 | $15.65 | 510,300 | — | — |
| 2010-03-12 | $9.73 | $15.59 | 455,800 | — | — |
| 2010-03-11 | $9.91 | $15.88 | 462,800 | — | — |
| 2010-03-10 | $9.79 | $15.69 | 534,000 | — | — |
| 2010-03-09 | $9.56 | $15.32 | 359,600 | — | — |
| 2010-03-08 | $9.65 | $15.46 | 452,000 | — | — |
| 2010-03-05 | $9.75 | $15.62 | 677,700 | — | — |
| 2010-03-04 | $9.40 | $15.06 | 349,000 | — | — |
| 2010-03-03 | $9.40 | $15.06 | 387,400 | — | — |
| 2010-03-02 | $9.42 | $15.09 | 640,000 | — | — |
| 2010-03-01 | $9.30 | $14.90 | 456,000 | — | — |
| 2010-02-26 | $9.30 | $14.90 | 871,800 | — | — |
| 2010-02-25 | $9.44 | $15.12 | 313,500 | — | — |
| 2010-02-24 | $9.49 | $15.20 | 543,700 | — | — |
| 2010-02-23 | $9.22 | $14.77 | 1,324,300 | — | — |
| 2010-02-22 | $9.24 | $14.80 | 837,000 | — | — |
| 2010-02-19 | $8.95 | $14.34 | 515,800 | — | — |
| 2010-02-18 | $8.83 | $14.15 | 309,600 | — | — |
| 2010-02-17 | $8.81 | $14.12 | 535,200 | — | — |
| 2010-02-16 | $8.78 | $14.07 | 426,000 | — | — |
| 2010-02-12 | $8.72 | $13.97 | 1,193,900 | — | — |
| 2010-02-11 | $8.77 | $14.05 | 734,800 | — | — |
| 2010-02-10 | $8.82 | $14.13 | 804,000 | — | — |
| 2010-02-09 | $8.76 | $14.04 | 919,400 | — | — |
| 2010-02-08 | $8.65 | $13.86 | 646,700 | — | — |
| 2010-02-05 | $8.82 | $14.13 | 1,542,200 | — | — |
| 2010-02-04 | $8.70 | $13.94 | 1,791,000 | — | — |
| 2010-02-03 | $8.94 | $14.32 | 1,088,600 | — | — |
| 2010-02-02 | $9.02 | $14.45 | 1,540,400 | — | — |
| 2010-02-01 | $9.24 | $14.80 | 1,239,900 | — | — |
| 2010-01-29 | $9.58 | $15.35 | 2,299,400 | — | — |
| 2010-01-28 | $9.62 | $15.41 | 1,173,800 | — | — |
| 2010-01-27 | $9.76 | $15.64 | 1,272,800 | — | — |
| 2010-01-26 | $9.52 | $15.25 | 1,323,400 | — | — |
| 2010-01-25 | $9.56 | $15.32 | 1,903,400 | — | — |
| 2010-01-22 | $9.95 | $15.94 | 4,197,800 | — | — |
| 2010-01-21 | $10.19 | $16.33 | 3,442,700 | — | — |
| 2010-01-20 | $9.58 | $15.35 | 829,100 | — | — |
| 2010-01-19 | $9.57 | $15.33 | 1,583,000 | — | — |
| 2010-01-15 | $9.86 | $15.80 | 1,335,900 | — | — |
| 2010-01-14 | $9.86 | $15.80 | 1,474,800 | — | — |
| 2010-01-13 | $9.39 | $15.04 | 794,600 | — | — |
| 2010-01-12 | $9.42 | $15.09 | 1,004,100 | — | — |
| 2010-01-11 | $9.60 | $15.38 | 1,915,100 | — | — |
| 2010-01-08 | $9.52 | $15.25 | 1,492,700 | — | — |
| 2010-01-07 | $9.09 | $14.56 | 2,771,000 | — | — |
| 2010-01-06 | $8.79 | $14.08 | 785,300 | — | — |
| 2010-01-05 | $8.72 | $13.97 | 3,100,700 | — | — |
| 2010-01-04 | $9.09 | $14.56 | 3,327,100 | — | — |