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
- 1994-09-09 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 | $13.28 | $13.28 | 361,600 | — | — |
| 2010-12-30 | $13.49 | $13.49 | 265,400 | — | — |
| 2010-12-29 | $13.29 | $13.29 | 250,400 | — | — |
| 2010-12-28 | $13.57 | $13.57 | 245,600 | — | — |
| 2010-12-27 | $13.47 | $13.47 | 114,900 | — | — |
| 2010-12-23 | $13.49 | $13.49 | 225,500 | — | — |
| 2010-12-22 | $13.59 | $13.59 | 360,300 | — | — |
| 2010-12-21 | $13.42 | $13.42 | 540,400 | — | — |
| 2010-12-20 | $13.22 | $13.22 | 356,400 | — | — |
| 2010-12-17 | $13.06 | $13.06 | 663,300 | — | — |
| 2010-12-16 | $13.15 | $13.15 | 397,800 | — | — |
| 2010-12-15 | $12.91 | $12.91 | 349,300 | — | — |
| 2010-12-14 | $13.19 | $13.19 | 295,300 | — | — |
| 2010-12-13 | $13.16 | $13.16 | 370,400 | — | — |
| 2010-12-10 | $13.15 | $13.15 | 464,300 | — | — |
| 2010-12-09 | $12.91 | $12.91 | 342,100 | — | — |
| 2010-12-08 | $12.79 | $12.79 | 398,400 | — | — |
| 2010-12-07 | $12.81 | $12.81 | 512,600 | — | — |
| 2010-12-06 | $12.65 | $12.65 | 384,300 | — | — |
| 2010-12-03 | $12.54 | $12.54 | 396,700 | — | — |
| 2010-12-02 | $12.51 | $12.51 | 408,400 | — | — |
| 2010-12-01 | $12.14 | $12.14 | 604,200 | — | — |
| 2010-11-30 | $11.58 | $11.58 | 934,100 | — | — |
| 2010-11-29 | $11.90 | $11.90 | 793,500 | — | — |
| 2010-11-26 | $11.98 | $11.98 | 170,000 | — | — |
| 2010-11-24 | $11.91 | $11.91 | 613,600 | — | — |
| 2010-11-23 | $11.51 | $11.51 | 686,300 | — | — |
| 2010-11-22 | $11.74 | $11.74 | 376,300 | — | — |
| 2010-11-19 | $11.90 | $11.90 | 453,000 | — | — |
| 2010-11-18 | $11.90 | $11.90 | 418,700 | — | — |
| 2010-11-17 | $11.71 | $11.71 | 650,300 | — | — |
| 2010-11-16 | $12.01 | $12.01 | 702,000 | — | — |
| 2010-11-15 | $12.02 | $12.02 | 1,072,900 | — | — |
| 2010-11-12 | $12.10 | $12.10 | 886,400 | — | — |
| 2010-11-11 | $12.53 | $12.53 | 1,503,500 | — | — |
| 2010-11-10 | $12.03 | $12.03 | 1,818,700 | — | — |
| 2010-11-09 | $11.53 | $11.53 | 2,193,800 | — | — |
| 2010-11-08 | $10.30 | $10.30 | 695,200 | — | — |
| 2010-11-05 | $10.48 | $10.48 | 348,600 | — | — |
| 2010-11-04 | $10.39 | $10.39 | 816,300 | — | — |
| 2010-11-03 | $10.22 | $10.22 | 489,000 | — | — |
| 2010-11-02 | $10.19 | $10.19 | 405,200 | — | — |
| 2010-11-01 | $10.06 | $10.06 | 434,900 | — | — |
| 2010-10-29 | $10.01 | $10.01 | 384,600 | — | — |
| 2010-10-28 | $9.97 | $9.97 | 206,800 | — | — |
| 2010-10-27 | $9.92 | $9.92 | 329,900 | — | — |
| 2010-10-26 | $10.02 | $10.02 | 189,300 | — | — |
| 2010-10-25 | $9.94 | $9.94 | 295,200 | — | — |
| 2010-10-22 | $9.83 | $9.83 | 319,800 | — | — |
| 2010-10-21 | $9.83 | $9.83 | 609,200 | — | — |
| 2010-10-20 | $9.95 | $9.95 | 447,300 | — | — |
| 2010-10-19 | $9.85 | $9.85 | 850,500 | — | — |
| 2010-10-18 | $10.02 | $10.02 | 512,400 | — | — |
| 2010-10-15 | $10.01 | $10.01 | 860,200 | — | — |
| 2010-10-14 | $9.87 | $9.87 | 572,600 | — | — |
| 2010-10-13 | $9.98 | $9.98 | 1,052,200 | — | — |
| 2010-10-12 | $9.75 | $9.75 | 533,500 | — | — |
| 2010-10-11 | $10.00 | $10.00 | 1,223,400 | — | — |
| 2010-10-08 | $9.32 | $9.32 | 1,063,800 | — | — |
| 2010-10-07 | $8.76 | $8.76 | 273,600 | — | — |
| 2010-10-06 | $8.79 | $8.79 | 376,600 | — | — |
| 2010-10-05 | $8.60 | $8.60 | 381,000 | — | — |
| 2010-10-04 | $8.31 | $8.31 | 383,000 | — | — |
| 2010-10-01 | $8.52 | $8.52 | 410,400 | — | — |
| 2010-09-30 | $8.52 | $8.52 | 1,077,100 | — | — |
| 2010-09-29 | $8.56 | $8.56 | 296,400 | — | — |
| 2010-09-28 | $8.52 | $8.52 | 456,800 | — | — |
| 2010-09-27 | $8.47 | $8.47 | 372,300 | — | — |
| 2010-09-24 | $8.59 | $8.59 | 404,700 | — | — |
| 2010-09-23 | $8.18 | $8.18 | 412,800 | — | — |
| 2010-09-22 | $8.40 | $8.40 | 297,200 | — | — |
| 2010-09-21 | $8.35 | $8.35 | 492,700 | — | — |
| 2010-09-20 | $8.59 | $8.59 | 368,200 | — | — |
| 2010-09-17 | $8.36 | $8.36 | 641,000 | — | — |
| 2010-09-16 | $8.12 | $8.12 | 179,700 | — | — |
| 2010-09-15 | $8.11 | $8.11 | 202,400 | — | — |
| 2010-09-14 | $8.15 | $8.15 | 327,600 | — | — |
| 2010-09-13 | $8.22 | $8.22 | 383,700 | — | — |
| 2010-09-10 | $7.97 | $7.97 | 228,600 | — | — |
| 2010-09-09 | $7.83 | $7.83 | 229,900 | — | — |
| 2010-09-08 | $7.78 | $7.78 | 229,200 | — | — |
| 2010-09-07 | $7.71 | $7.71 | 210,900 | — | — |
| 2010-09-03 | $7.98 | $7.98 | 365,900 | — | — |
| 2010-09-02 | $7.86 | $7.86 | 288,000 | — | — |
| 2010-09-01 | $7.83 | $7.83 | 393,400 | — | — |
| 2010-08-31 | $7.52 | $7.52 | 491,800 | — | — |
| 2010-08-30 | $7.59 | $7.59 | 300,000 | — | — |
| 2010-08-27 | $7.80 | $7.80 | 431,200 | — | — |
| 2010-08-26 | $7.41 | $7.41 | 264,400 | — | — |
| 2010-08-25 | $7.53 | $7.53 | 349,200 | — | — |
| 2010-08-24 | $7.53 | $7.53 | 451,000 | — | — |
| 2010-08-23 | $7.68 | $7.68 | 584,200 | — | — |
| 2010-08-20 | $7.68 | $7.68 | 443,600 | — | — |
| 2010-08-19 | $7.70 | $7.70 | 707,300 | — | — |
| 2010-08-18 | $7.76 | $7.76 | 441,200 | — | — |
| 2010-08-17 | $7.83 | $7.83 | 321,800 | — | — |
| 2010-08-16 | $7.64 | $7.64 | 586,200 | — | — |
| 2010-08-13 | $7.44 | $7.44 | 504,500 | — | — |
| 2010-08-12 | $7.82 | $7.82 | 341,000 | — | — |
| 2010-08-11 | $7.92 | $7.92 | 583,500 | — | — |
| 2010-08-10 | $8.21 | $8.21 | 329,400 | — | — |
| 2010-08-09 | $8.23 | $8.23 | 273,100 | — | — |
| 2010-08-06 | $8.14 | $8.14 | 264,200 | — | — |
| 2010-08-05 | $8.03 | $8.03 | 344,400 | — | — |
| 2010-08-04 | $8.29 | $8.29 | 200,800 | — | — |
| 2010-08-03 | $8.16 | $8.16 | 385,200 | — | — |
| 2010-08-02 | $8.25 | $8.25 | 230,400 | — | — |
| 2010-07-30 | $8.16 | $8.16 | 167,600 | — | — |
| 2010-07-29 | $8.13 | $8.13 | 377,400 | — | — |
| 2010-07-28 | $8.13 | $8.13 | 226,500 | — | — |
| 2010-07-27 | $8.29 | $8.29 | 354,400 | — | — |
| 2010-07-26 | $8.22 | $8.22 | 357,400 | — | — |
| 2010-07-23 | $7.89 | $7.89 | 549,000 | — | — |
| 2010-07-22 | $7.81 | $7.81 | 641,100 | — | — |
| 2010-07-21 | $7.51 | $7.51 | 237,500 | — | — |
| 2010-07-20 | $7.68 | $7.68 | 299,300 | — | — |
| 2010-07-19 | $7.51 | $7.51 | 270,300 | — | — |
| 2010-07-16 | $7.40 | $7.40 | 452,500 | — | — |
| 2010-07-15 | $7.80 | $7.80 | 558,400 | — | — |
| 2010-07-14 | $7.76 | $7.76 | 258,500 | — | — |
| 2010-07-13 | $7.77 | $7.77 | 400,700 | — | — |
| 2010-07-12 | $7.45 | $7.45 | 165,200 | — | — |
| 2010-07-09 | $7.63 | $7.63 | 188,800 | — | — |
| 2010-07-08 | $7.59 | $7.59 | 376,800 | — | — |
| 2010-07-07 | $7.36 | $7.36 | 374,900 | — | — |
| 2010-07-06 | $7.02 | $7.02 | 695,700 | — | — |
| 2010-07-02 | $7.25 | $7.25 | 439,300 | — | — |
| 2010-07-01 | $7.41 | $7.41 | 852,600 | — | — |
| 2010-06-30 | $7.51 | $7.51 | 642,900 | — | — |
| 2010-06-29 | $7.52 | $7.52 | 704,800 | — | — |
| 2010-06-28 | $7.69 | $7.69 | 298,400 | — | — |
| 2010-06-25 | $7.76 | $7.76 | 1,171,400 | — | — |
| 2010-06-24 | $7.43 | $7.43 | 597,600 | — | — |
| 2010-06-23 | $7.73 | $7.73 | 399,900 | — | — |
| 2010-06-22 | $7.58 | $7.58 | 636,400 | — | — |
| 2010-06-21 | $7.74 | $7.74 | 364,500 | — | — |
| 2010-06-18 | $7.98 | $7.98 | 538,300 | — | — |
| 2010-06-17 | $7.89 | $7.89 | 471,400 | — | — |
| 2010-06-16 | $7.99 | $7.99 | 506,900 | — | — |
| 2010-06-15 | $8.11 | $8.11 | 375,500 | — | — |
| 2010-06-14 | $7.90 | $7.90 | 424,500 | — | — |
| 2010-06-11 | $7.82 | $7.82 | 309,100 | — | — |
| 2010-06-10 | $7.76 | $7.76 | 523,600 | — | — |
| 2010-06-09 | $7.30 | $7.30 | 374,300 | — | — |
| 2010-06-08 | $7.38 | $7.38 | 847,500 | — | — |
| 2010-06-07 | $7.60 | $7.60 | 602,700 | — | — |
| 2010-06-04 | $7.74 | $7.74 | 527,000 | — | — |
| 2010-06-03 | $8.25 | $8.25 | 777,400 | — | — |
| 2010-06-02 | $7.99 | $7.99 | 1,283,500 | — | — |
| 2010-06-01 | $7.65 | $7.65 | 905,100 | — | — |
| 2010-05-28 | $8.00 | $8.00 | 350,100 | — | — |
| 2010-05-27 | $8.10 | $8.10 | 691,600 | — | — |
| 2010-05-26 | $7.83 | $7.83 | 1,149,300 | — | — |
| 2010-05-25 | $7.60 | $7.60 | 911,500 | — | — |
| 2010-05-24 | $7.74 | $7.74 | 473,600 | — | — |
| 2010-05-21 | $8.11 | $8.11 | 789,800 | — | — |
| 2010-05-20 | $8.06 | $8.06 | 1,045,100 | — | — |
| 2010-05-19 | $8.26 | $8.26 | 557,600 | — | — |
| 2010-05-18 | $8.57 | $8.57 | 536,200 | — | — |
| 2010-05-17 | $9.01 | $9.01 | 551,100 | — | — |
| 2010-05-14 | $9.06 | $9.06 | 751,800 | — | — |
| 2010-05-13 | $9.37 | $9.37 | 392,500 | — | — |
| 2010-05-12 | $9.57 | $9.57 | 608,800 | — | — |
| 2010-05-11 | $9.04 | $9.04 | 513,500 | — | — |
| 2010-05-10 | $9.02 | $9.02 | 608,000 | — | — |
| 2010-05-07 | $8.44 | $8.44 | 763,600 | — | — |
| 2010-05-06 | $8.87 | $8.87 | 834,000 | — | — |
| 2010-05-05 | $9.31 | $9.31 | 772,900 | — | — |
| 2010-05-04 | $9.24 | $9.24 | 671,600 | — | — |
| 2010-05-03 | $9.69 | $9.69 | 374,900 | — | — |
| 2010-04-30 | $9.49 | $9.49 | 590,500 | — | — |
| 2010-04-29 | $9.61 | $9.61 | 483,900 | — | — |
| 2010-04-28 | $9.35 | $9.35 | 323,000 | — | — |
| 2010-04-27 | $9.30 | $9.30 | 534,700 | — | — |
| 2010-04-26 | $9.45 | $9.45 | 402,100 | — | — |
| 2010-04-23 | $9.51 | $9.51 | 238,800 | — | — |
| 2010-04-22 | $9.54 | $9.54 | 465,400 | — | — |
| 2010-04-21 | $9.63 | $9.63 | 453,100 | — | — |
| 2010-04-20 | $9.62 | $9.62 | 253,900 | — | — |
| 2010-04-19 | $9.47 | $9.47 | 359,200 | — | — |
| 2010-04-16 | $9.58 | $9.58 | 604,300 | — | — |
| 2010-04-15 | $9.56 | $9.56 | 453,500 | — | — |
| 2010-04-14 | $9.50 | $9.50 | 538,500 | — | — |
| 2010-04-13 | $9.20 | $9.20 | 686,800 | — | — |
| 2010-04-12 | $9.02 | $9.02 | 431,000 | — | — |
| 2010-04-09 | $9.01 | $9.01 | 340,400 | — | — |
| 2010-04-08 | $9.08 | $9.08 | 236,000 | — | — |
| 2010-04-07 | $9.02 | $9.02 | 378,200 | — | — |
| 2010-04-06 | $9.02 | $9.02 | 437,200 | — | — |
| 2010-04-05 | $9.07 | $9.07 | 540,400 | — | — |
| 2010-04-01 | $9.04 | $9.04 | 471,300 | — | — |
| 2010-03-31 | $8.96 | $8.96 | 561,900 | — | — |
| 2010-03-30 | $9.05 | $9.05 | 519,900 | — | — |
| 2010-03-29 | $9.13 | $9.13 | 477,800 | — | — |
| 2010-03-26 | $9.01 | $9.01 | 450,000 | — | — |
| 2010-03-25 | $9.00 | $9.00 | 574,800 | — | — |
| 2010-03-24 | $8.81 | $8.81 | 304,600 | — | — |
| 2010-03-23 | $8.92 | $8.92 | 420,200 | — | — |
| 2010-03-22 | $8.79 | $8.79 | 379,700 | — | — |
| 2010-03-19 | $8.56 | $8.56 | 765,000 | — | — |
| 2010-03-18 | $8.70 | $8.70 | 434,400 | — | — |
| 2010-03-17 | $9.00 | $9.00 | 696,100 | — | — |
| 2010-03-16 | $8.85 | $8.85 | 431,900 | — | — |
| 2010-03-15 | $8.64 | $8.64 | 713,000 | — | — |
| 2010-03-12 | $8.41 | $8.41 | 358,000 | — | — |
| 2010-03-11 | $8.52 | $8.52 | 314,900 | — | — |
| 2010-03-10 | $8.47 | $8.47 | 524,500 | — | — |
| 2010-03-09 | $8.40 | $8.40 | 616,200 | — | — |
| 2010-03-08 | $8.21 | $8.21 | 775,300 | — | — |
| 2010-03-05 | $8.27 | $8.27 | 1,047,400 | — | — |
| 2010-03-04 | $7.60 | $7.60 | 926,700 | — | — |
| 2010-03-03 | $8.19 | $8.19 | 628,600 | — | — |
| 2010-03-02 | $8.30 | $8.30 | 463,700 | — | — |
| 2010-03-01 | $8.34 | $8.34 | 393,800 | — | — |
| 2010-02-26 | $8.06 | $8.06 | 234,400 | — | — |
| 2010-02-25 | $8.15 | $8.15 | 409,300 | — | — |
| 2010-02-24 | $8.31 | $8.31 | 223,000 | — | — |
| 2010-02-23 | $8.26 | $8.26 | 438,800 | — | — |
| 2010-02-22 | $8.20 | $8.20 | 236,400 | — | — |
| 2010-02-19 | $8.28 | $8.28 | 370,700 | — | — |
| 2010-02-18 | $8.10 | $8.10 | 298,400 | — | — |
| 2010-02-17 | $7.93 | $7.93 | 317,400 | — | — |
| 2010-02-16 | $7.92 | $7.92 | 283,000 | — | — |
| 2010-02-12 | $7.72 | $7.72 | 338,100 | — | — |
| 2010-02-11 | $7.59 | $7.59 | 325,900 | — | — |
| 2010-02-10 | $7.48 | $7.48 | 277,400 | — | — |
| 2010-02-09 | $7.52 | $7.52 | 501,500 | — | — |
| 2010-02-08 | $7.54 | $7.54 | 329,400 | — | — |
| 2010-02-05 | $7.67 | $7.67 | 483,200 | — | — |
| 2010-02-04 | $7.56 | $7.56 | 449,900 | — | — |
| 2010-02-03 | $8.08 | $8.08 | 447,200 | — | — |
| 2010-02-02 | $8.04 | $8.04 | 572,700 | — | — |
| 2010-02-01 | $8.18 | $8.18 | 652,800 | — | — |
| 2010-01-29 | $7.79 | $7.79 | 661,300 | — | — |
| 2010-01-28 | $7.72 | $7.72 | 526,600 | — | — |
| 2010-01-27 | $7.96 | $7.96 | 310,300 | — | — |
| 2010-01-26 | $7.87 | $7.87 | 374,500 | — | — |
| 2010-01-25 | $7.94 | $7.94 | 491,600 | — | — |
| 2010-01-22 | $7.90 | $7.90 | 344,500 | — | — |
| 2010-01-21 | $8.11 | $8.11 | 692,700 | — | — |
| 2010-01-20 | $8.35 | $8.35 | 398,100 | — | — |
| 2010-01-19 | $8.64 | $8.64 | 376,000 | — | — |
| 2010-01-15 | $8.55 | $8.55 | 482,100 | — | — |
| 2010-01-14 | $8.81 | $8.81 | 402,000 | — | — |
| 2010-01-13 | $8.69 | $8.69 | 575,000 | — | — |
| 2010-01-12 | $8.53 | $8.53 | 399,800 | — | — |
| 2010-01-11 | $8.56 | $8.56 | 540,300 | — | — |
| 2010-01-08 | $8.72 | $8.72 | 512,000 | — | — |
| 2010-01-07 | $8.85 | $8.85 | 779,600 | — | — |
| 2010-01-06 | $8.83 | $8.83 | 942,100 | — | — |
| 2010-01-05 | $8.81 | $8.81 | 1,169,000 | — | — |
| 2010-01-04 | $8.76 | $8.76 | 961,400 | — | — |