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
- 2003-07-15 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 | $10.46 | $11.32 | 12,300 | — | — |
| 2010-12-30 | $10.66 | $11.54 | 14,500 | — | — |
| 2010-12-29 | $10.80 | $11.69 | 10,900 | — | — |
| 2010-12-28 | $10.68 | $11.56 | 23,900 | — | — |
| 2010-12-27 | $10.89 | $11.79 | 11,300 | — | — |
| 2010-12-23 | $10.81 | $11.70 | 8,300 | — | — |
| 2010-12-22 | $10.89 | $11.79 | 32,300 | — | — |
| 2010-12-21 | $10.95 | $11.85 | 15,200 | — | — |
| 2010-12-20 | $10.85 | $11.74 | 16,400 | — | — |
| 2010-12-17 | $10.94 | $11.84 | 58,900 | — | — |
| 2010-12-16 | $10.94 | $11.84 | 21,400 | — | — |
| 2010-12-15 | $10.69 | $11.57 | 44,800 | — | — |
| 2010-12-14 | $10.52 | $11.33 | 28,300 | — | — |
| 2010-12-13 | $10.65 | $11.47 | 32,300 | — | — |
| 2010-12-10 | $10.82 | $11.65 | 40,500 | — | — |
| 2010-12-09 | $10.82 | $11.65 | 27,700 | — | — |
| 2010-12-08 | $10.68 | $11.50 | 43,900 | — | — |
| 2010-12-07 | $10.55 | $11.36 | 45,100 | — | — |
| 2010-12-06 | $10.16 | $10.94 | 34,700 | — | — |
| 2010-12-03 | $10.26 | $11.05 | 41,600 | — | — |
| 2010-12-02 | $10.27 | $11.06 | 18,500 | — | — |
| 2010-12-01 | $10.33 | $11.12 | 22,900 | — | — |
| 2010-11-30 | $9.97 | $10.74 | 17,100 | — | — |
| 2010-11-29 | $10.51 | $11.32 | 15,300 | — | — |
| 2010-11-26 | $10.28 | $11.07 | 3,300 | — | — |
| 2010-11-24 | $10.51 | $11.32 | 34,500 | — | — |
| 2010-11-23 | $10.23 | $11.01 | 35,300 | — | — |
| 2010-11-22 | $10.44 | $11.24 | 20,900 | — | — |
| 2010-11-19 | $10.75 | $11.57 | 21,400 | — | — |
| 2010-11-18 | $10.67 | $11.49 | 20,300 | — | — |
| 2010-11-17 | $10.75 | $11.57 | 24,100 | — | — |
| 2010-11-16 | $10.75 | $11.57 | 48,200 | — | — |
| 2010-11-15 | $10.61 | $11.42 | 26,900 | — | — |
| 2010-11-12 | $10.60 | $11.41 | 15,900 | — | — |
| 2010-11-11 | $10.87 | $11.70 | 28,000 | — | — |
| 2010-11-10 | $10.75 | $11.57 | 29,800 | — | — |
| 2010-11-09 | $10.74 | $11.56 | 74,400 | — | — |
| 2010-11-08 | $10.74 | $11.56 | 26,200 | — | — |
| 2010-11-05 | $10.51 | $11.32 | 57,000 | — | — |
| 2010-11-04 | $10.49 | $11.29 | 34,800 | — | — |
| 2010-11-03 | $9.70 | $10.44 | 43,800 | — | — |
| 2010-11-02 | $9.86 | $10.62 | 47,200 | — | — |
| 2010-11-01 | $9.58 | $10.32 | 23,100 | — | — |
| 2010-10-29 | $9.87 | $10.63 | 22,100 | — | — |
| 2010-10-28 | $9.68 | $10.42 | 24,400 | — | — |
| 2010-10-27 | $9.94 | $10.70 | 21,000 | — | — |
| 2010-10-26 | $10.44 | $11.24 | 27,400 | — | — |
| 2010-10-25 | $10.45 | $11.25 | 40,700 | — | — |
| 2010-10-22 | $10.43 | $11.23 | 47,800 | — | — |
| 2010-10-21 | $9.33 | $10.05 | 26,600 | — | — |
| 2010-10-20 | $9.24 | $9.95 | 13,100 | — | — |
| 2010-10-19 | $9.06 | $9.76 | 32,200 | — | — |
| 2010-10-18 | $9.20 | $9.91 | 13,400 | — | — |
| 2010-10-15 | $8.99 | $9.68 | 42,100 | — | — |
| 2010-10-14 | $9.19 | $9.90 | 22,200 | — | — |
| 2010-10-13 | $9.06 | $9.76 | 26,500 | — | — |
| 2010-10-12 | $8.89 | $9.57 | 11,800 | — | — |
| 2010-10-11 | $9.05 | $9.74 | 15,600 | — | — |
| 2010-10-08 | $9.24 | $9.95 | 21,200 | — | — |
| 2010-10-07 | $9.15 | $9.85 | 17,500 | — | — |
| 2010-10-06 | $9.17 | $9.87 | 25,000 | — | — |
| 2010-10-05 | $9.20 | $9.91 | 33,900 | — | — |
| 2010-10-04 | $8.86 | $9.54 | 33,400 | — | — |
| 2010-10-01 | $9.05 | $9.74 | 12,900 | — | — |
| 2010-09-30 | $9.30 | $10.01 | 27,800 | — | — |
| 2010-09-29 | $9.03 | $9.72 | 35,800 | — | — |
| 2010-09-28 | $8.74 | $9.41 | 21,900 | — | — |
| 2010-09-27 | $8.38 | $9.02 | 7,300 | — | — |
| 2010-09-24 | $8.61 | $9.27 | 35,900 | — | — |
| 2010-09-23 | $8.38 | $9.02 | 14,100 | — | — |
| 2010-09-22 | $8.53 | $9.18 | 11,400 | — | — |
| 2010-09-21 | $8.55 | $9.21 | 37,400 | — | — |
| 2010-09-20 | $8.48 | $9.13 | 32,200 | — | — |
| 2010-09-17 | $8.27 | $8.90 | 45,000 | — | — |
| 2010-09-16 | $8.32 | $8.96 | 10,100 | — | — |
| 2010-09-15 | $8.34 | $8.98 | 28,700 | — | — |
| 2010-09-14 | $8.23 | $8.86 | 21,400 | — | — |
| 2010-09-13 | $8.44 | $9.09 | 38,800 | — | — |
| 2010-09-10 | $8.21 | $8.78 | 15,800 | — | — |
| 2010-09-09 | $8.24 | $8.82 | 10,500 | — | — |
| 2010-09-08 | $8.31 | $8.89 | 12,000 | — | — |
| 2010-09-07 | $8.14 | $8.71 | 25,300 | — | — |
| 2010-09-03 | $8.48 | $9.07 | 23,400 | — | — |
| 2010-09-02 | $8.50 | $9.09 | 55,200 | — | — |
| 2010-09-01 | $8.51 | $9.10 | 38,800 | — | — |
| 2010-08-31 | $8.09 | $8.65 | 52,200 | — | — |
| 2010-08-30 | $8.11 | $8.68 | 54,100 | — | — |
| 2010-08-27 | $8.79 | $9.40 | 38,200 | — | — |
| 2010-08-26 | $8.36 | $8.94 | 8,400 | — | — |
| 2010-08-25 | $8.64 | $9.24 | 31,800 | — | — |
| 2010-08-24 | $7.96 | $8.52 | 38,300 | — | — |
| 2010-08-23 | $8.00 | $8.56 | 38,600 | — | — |
| 2010-08-20 | $8.36 | $8.94 | 55,500 | — | — |
| 2010-08-19 | $8.40 | $8.99 | 79,000 | — | — |
| 2010-08-18 | $9.10 | $9.74 | 21,700 | — | — |
| 2010-08-17 | $9.24 | $9.88 | 23,500 | — | — |
| 2010-08-16 | $8.98 | $9.61 | 38,900 | — | — |
| 2010-08-13 | $8.94 | $9.56 | 32,500 | — | — |
| 2010-08-12 | $9.01 | $9.64 | 29,600 | — | — |
| 2010-08-11 | $9.16 | $9.80 | 52,300 | — | — |
| 2010-08-10 | $9.78 | $10.46 | 33,500 | — | — |
| 2010-08-09 | $10.23 | $10.94 | 28,800 | — | — |
| 2010-08-06 | $9.90 | $10.59 | 12,000 | — | — |
| 2010-08-05 | $10.15 | $10.86 | 16,200 | — | — |
| 2010-08-04 | $10.16 | $10.87 | 12,500 | — | — |
| 2010-08-03 | $10.11 | $10.82 | 29,400 | — | — |
| 2010-08-02 | $10.27 | $10.99 | 19,400 | — | — |
| 2010-07-30 | $10.24 | $10.95 | 19,200 | — | — |
| 2010-07-29 | $9.98 | $10.68 | 27,800 | — | — |
| 2010-07-28 | $10.17 | $10.88 | 24,300 | — | — |
| 2010-07-27 | $10.82 | $11.58 | 43,000 | — | — |
| 2010-07-26 | $10.51 | $11.24 | 47,400 | — | — |
| 2010-07-23 | $10.19 | $10.90 | 48,500 | — | — |
| 2010-07-22 | $9.53 | $10.20 | 41,700 | — | — |
| 2010-07-21 | $9.19 | $9.83 | 38,900 | — | — |
| 2010-07-20 | $9.48 | $10.14 | 37,600 | — | — |
| 2010-07-19 | $9.33 | $9.98 | 56,800 | — | — |
| 2010-07-16 | $9.35 | $10.00 | 49,800 | — | — |
| 2010-07-15 | $9.78 | $10.46 | 34,800 | — | — |
| 2010-07-14 | $10.24 | $10.95 | 23,600 | — | — |
| 2010-07-13 | $10.34 | $11.06 | 45,400 | — | — |
| 2010-07-12 | $9.72 | $10.40 | 26,900 | — | — |
| 2010-07-09 | $9.80 | $10.48 | 16,000 | — | — |
| 2010-07-08 | $9.70 | $10.38 | 44,800 | — | — |
| 2010-07-07 | $9.85 | $10.54 | 53,300 | — | — |
| 2010-07-06 | $9.23 | $9.87 | 29,600 | — | — |
| 2010-07-02 | $9.81 | $10.49 | 15,600 | — | — |
| 2010-07-01 | $9.67 | $10.34 | 30,500 | — | — |
| 2010-06-30 | $9.64 | $10.31 | 19,400 | — | — |
| 2010-06-29 | $10.22 | $10.93 | 31,300 | — | — |
| 2010-06-28 | $10.73 | $11.48 | 30,700 | — | — |
| 2010-06-25 | $10.62 | $11.36 | 616,900 | — | — |
| 2010-06-24 | $10.06 | $10.76 | 48,100 | — | — |
| 2010-06-23 | $9.85 | $10.54 | 28,000 | — | — |
| 2010-06-22 | $9.76 | $10.44 | 31,500 | — | — |
| 2010-06-21 | $9.93 | $10.62 | 23,900 | — | — |
| 2010-06-18 | $10.12 | $10.83 | 56,400 | — | — |
| 2010-06-17 | $9.77 | $10.45 | 14,000 | — | — |
| 2010-06-16 | $9.75 | $10.43 | 20,700 | — | — |
| 2010-06-15 | $9.80 | $10.48 | 37,100 | — | — |
| 2010-06-14 | $9.64 | $10.31 | 25,300 | — | — |
| 2010-06-11 | $9.74 | $10.36 | 44,600 | — | — |
| 2010-06-10 | $9.42 | $10.02 | 34,600 | — | — |
| 2010-06-09 | $9.12 | $9.70 | 27,800 | — | — |
| 2010-06-08 | $9.23 | $9.82 | 19,700 | — | — |
| 2010-06-07 | $9.30 | $9.89 | 94,100 | — | — |
| 2010-06-04 | $9.62 | $10.24 | 61,400 | — | — |
| 2010-06-03 | $9.94 | $10.58 | 21,900 | — | — |
| 2010-06-02 | $9.99 | $10.63 | 19,000 | — | — |
| 2010-06-01 | $9.34 | $9.94 | 34,600 | — | — |
| 2010-05-28 | $10.06 | $10.70 | 13,800 | — | — |
| 2010-05-27 | $10.33 | $10.99 | 25,700 | — | — |
| 2010-05-26 | $9.79 | $10.42 | 23,300 | — | — |
| 2010-05-25 | $9.36 | $9.96 | 24,300 | — | — |
| 2010-05-24 | $9.43 | $10.03 | 20,300 | — | — |
| 2010-05-21 | $9.55 | $10.16 | 50,000 | — | — |
| 2010-05-20 | $9.45 | $10.05 | 35,600 | — | — |
| 2010-05-19 | $10.32 | $10.98 | 15,000 | — | — |
| 2010-05-18 | $10.57 | $11.25 | 11,300 | — | — |
| 2010-05-17 | $10.97 | $11.67 | 10,100 | — | — |
| 2010-05-14 | $10.87 | $11.57 | 17,000 | — | — |
| 2010-05-13 | $11.16 | $11.87 | 12,500 | — | — |
| 2010-05-12 | $11.42 | $12.15 | 35,300 | — | — |
| 2010-05-11 | $11.07 | $11.78 | 32,500 | — | — |
| 2010-05-10 | $10.25 | $10.91 | 35,800 | — | — |
| 2010-05-07 | $10.01 | $10.65 | 27,600 | — | — |
| 2010-05-06 | $10.27 | $10.93 | 23,500 | — | — |
| 2010-05-05 | $10.71 | $11.40 | 31,400 | — | — |
| 2010-05-04 | $10.83 | $11.52 | 45,800 | — | — |
| 2010-05-03 | $10.92 | $11.62 | 24,600 | — | — |
| 2010-04-30 | $10.51 | $11.18 | 27,800 | — | — |
| 2010-04-29 | $10.88 | $11.58 | 15,100 | — | — |
| 2010-04-28 | $10.63 | $11.31 | 5,400 | — | — |
| 2010-04-27 | $10.47 | $11.14 | 48,900 | — | — |
| 2010-04-26 | $10.71 | $11.40 | 34,800 | — | — |
| 2010-04-23 | $10.69 | $11.37 | 29,000 | — | — |
| 2010-04-22 | $10.81 | $11.50 | 13,700 | — | — |
| 2010-04-21 | $10.94 | $11.64 | 20,100 | — | — |
| 2010-04-20 | $10.90 | $11.60 | 19,300 | — | — |
| 2010-04-19 | $11.01 | $11.71 | 29,900 | — | — |
| 2010-04-16 | $11.00 | $11.70 | 23,400 | — | — |
| 2010-04-15 | $11.07 | $11.78 | 12,200 | — | — |
| 2010-04-14 | $11.00 | $11.70 | 16,100 | — | — |
| 2010-04-13 | $10.79 | $11.48 | 8,000 | — | — |
| 2010-04-12 | $10.95 | $11.65 | 12,600 | — | — |
| 2010-04-09 | $11.00 | $11.70 | 65,400 | — | — |
| 2010-04-08 | $10.92 | $11.62 | 14,900 | — | — |
| 2010-04-07 | $10.93 | $11.63 | 16,800 | — | — |
| 2010-04-06 | $11.22 | $11.94 | 21,200 | — | — |
| 2010-04-05 | $11.39 | $12.12 | 13,200 | — | — |
| 2010-04-01 | $11.25 | $11.97 | 16,700 | — | — |
| 2010-03-31 | $11.06 | $11.77 | 52,700 | — | — |
| 2010-03-30 | $11.13 | $11.84 | 21,700 | — | — |
| 2010-03-29 | $11.32 | $12.04 | 14,300 | — | — |
| 2010-03-26 | $11.30 | $12.02 | 31,800 | — | — |
| 2010-03-25 | $11.37 | $12.10 | 56,700 | — | — |
| 2010-03-24 | $11.12 | $11.83 | 43,700 | — | — |
| 2010-03-23 | $10.94 | $11.64 | 39,800 | — | — |
| 2010-03-22 | $10.98 | $11.68 | 40,800 | — | — |
| 2010-03-19 | $10.74 | $11.43 | 77,500 | — | — |
| 2010-03-18 | $10.07 | $10.71 | 30,300 | — | — |
| 2010-03-17 | $10.26 | $10.92 | 30,200 | — | — |
| 2010-03-16 | $9.87 | $10.50 | 27,500 | — | — |
| 2010-03-15 | $9.37 | $9.97 | 16,200 | — | — |
| 2010-03-12 | $9.28 | $9.87 | 8,400 | — | — |
| 2010-03-11 | $9.41 | $10.01 | 10,900 | — | — |
| 2010-03-10 | $9.40 | $9.94 | 58,100 | — | — |
| 2010-03-09 | $9.10 | $9.63 | 33,600 | — | — |
| 2010-03-08 | $9.14 | $9.67 | 13,900 | — | — |
| 2010-03-05 | $9.21 | $9.74 | 33,000 | — | — |
| 2010-03-04 | $9.22 | $9.75 | 7,400 | — | — |
| 2010-03-03 | $9.31 | $9.85 | 14,500 | — | — |
| 2010-03-02 | $9.33 | $9.87 | 22,300 | — | — |
| 2010-03-01 | $9.01 | $9.53 | 13,900 | — | — |
| 2010-02-26 | $8.57 | $9.07 | 33,700 | — | — |
| 2010-02-25 | $8.89 | $9.41 | 17,100 | — | — |
| 2010-02-24 | $9.23 | $9.76 | 11,100 | — | — |
| 2010-02-23 | $9.34 | $9.88 | 26,200 | — | — |
| 2010-02-22 | $9.25 | $9.79 | 10,600 | — | — |
| 2010-02-19 | $9.19 | $9.72 | 21,000 | — | — |
| 2010-02-18 | $9.13 | $9.66 | 14,400 | — | — |
| 2010-02-17 | $9.10 | $9.63 | 20,300 | — | — |
| 2010-02-16 | $8.85 | $9.36 | 38,900 | — | — |
| 2010-02-12 | $8.36 | $8.84 | 16,700 | — | — |
| 2010-02-11 | $8.49 | $8.98 | 9,500 | — | — |
| 2010-02-10 | $8.54 | $9.03 | 14,100 | — | — |
| 2010-02-09 | $8.64 | $9.14 | 14,600 | — | — |
| 2010-02-08 | $8.41 | $8.90 | 15,700 | — | — |
| 2010-02-05 | $8.71 | $9.21 | 14,500 | — | — |
| 2010-02-04 | $8.71 | $9.21 | 45,700 | — | — |
| 2010-02-03 | $9.00 | $9.52 | 43,100 | — | — |
| 2010-02-02 | $9.11 | $9.64 | 26,400 | — | — |
| 2010-02-01 | $9.31 | $9.85 | 27,400 | — | — |
| 2010-01-29 | $9.34 | $9.88 | 39,200 | — | — |
| 2010-01-28 | $9.11 | $9.64 | 26,300 | — | — |
| 2010-01-27 | $9.00 | $9.52 | 44,800 | — | — |
| 2010-01-26 | $8.76 | $9.27 | 61,000 | — | — |
| 2010-01-25 | $9.16 | $9.69 | 33,600 | — | — |
| 2010-01-22 | $9.25 | $9.79 | 21,200 | — | — |
| 2010-01-21 | $9.31 | $9.85 | 56,800 | — | — |
| 2010-01-20 | $9.29 | $9.83 | 17,300 | — | — |
| 2010-01-19 | $9.72 | $10.28 | 38,100 | — | — |
| 2010-01-15 | $9.23 | $9.76 | 67,400 | — | — |
| 2010-01-14 | $9.22 | $9.75 | 157,000 | — | — |
| 2010-01-13 | $8.00 | $8.46 | 13,100 | — | — |
| 2010-01-12 | $8.05 | $8.52 | 21,100 | — | — |
| 2010-01-11 | $8.09 | $8.56 | 41,800 | — | — |
| 2010-01-08 | $7.91 | $8.37 | 17,300 | — | — |
| 2010-01-07 | $7.72 | $8.17 | 13,500 | — | — |
| 2010-01-06 | $7.65 | $8.09 | 29,500 | — | — |
| 2010-01-05 | $7.62 | $8.06 | 24,300 | — | — |
| 2010-01-04 | $8.00 | $8.46 | 27,700 | — | — |