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
- 1990-08-17 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 | $9.39 | $9.39 | 121,200 | — | — |
| 2010-12-30 | $9.58 | $9.58 | 80,400 | — | — |
| 2010-12-29 | $9.69 | $9.69 | 129,200 | — | — |
| 2010-12-28 | $9.66 | $9.66 | 324,000 | — | — |
| 2010-12-27 | $9.62 | $9.62 | 70,800 | — | — |
| 2010-12-23 | $9.62 | $9.62 | 224,400 | — | — |
| 2010-12-22 | $9.50 | $9.50 | 286,000 | — | — |
| 2010-12-21 | $9.79 | $9.79 | 107,600 | — | — |
| 2010-12-20 | $9.66 | $9.66 | 214,400 | — | — |
| 2010-12-17 | $9.83 | $9.83 | 585,200 | — | — |
| 2010-12-16 | $10.30 | $10.29 | 132,000 | — | — |
| 2010-12-15 | $9.92 | $9.92 | 128,000 | — | — |
| 2010-12-14 | $9.82 | $9.82 | 108,000 | — | — |
| 2010-12-13 | $9.85 | $9.85 | 194,000 | — | — |
| 2010-12-10 | $9.82 | $9.82 | 145,600 | — | — |
| 2010-12-09 | $9.59 | $9.59 | 143,600 | — | — |
| 2010-12-08 | $9.68 | $9.67 | 145,600 | — | — |
| 2010-12-07 | $9.65 | $9.65 | 115,200 | — | — |
| 2010-12-06 | $9.42 | $9.42 | 112,000 | — | — |
| 2010-12-03 | $9.28 | $9.28 | 174,400 | — | — |
| 2010-12-02 | $9.02 | $9.02 | 104,000 | — | — |
| 2010-12-01 | $8.89 | $8.89 | 181,200 | — | — |
| 2010-11-30 | $8.70 | $8.70 | 350,000 | — | — |
| 2010-11-29 | $8.81 | $8.81 | 235,200 | — | — |
| 2010-11-26 | $8.24 | $8.24 | 62,800 | — | — |
| 2010-11-24 | $8.32 | $8.32 | 342,000 | — | — |
| 2010-11-23 | $8.27 | $8.27 | 95,600 | — | — |
| 2010-11-22 | $8.37 | $8.36 | 156,000 | — | — |
| 2010-11-19 | $8.42 | $8.42 | 115,200 | — | — |
| 2010-11-18 | $8.48 | $8.48 | 70,000 | — | — |
| 2010-11-17 | $8.40 | $8.39 | 67,600 | — | — |
| 2010-11-16 | $8.45 | $8.45 | 197,200 | — | — |
| 2010-11-15 | $8.63 | $8.63 | 69,200 | — | — |
| 2010-11-12 | $8.64 | $8.64 | 64,400 | — | — |
| 2010-11-11 | $8.68 | $8.68 | 69,600 | — | — |
| 2010-11-10 | $8.72 | $8.72 | 117,200 | — | — |
| 2010-11-09 | $8.46 | $8.46 | 120,000 | — | — |
| 2010-11-08 | $8.62 | $8.62 | 120,000 | — | — |
| 2010-11-05 | $8.56 | $8.56 | 102,400 | — | — |
| 2010-11-04 | $8.56 | $8.55 | 235,600 | — | — |
| 2010-11-03 | $8.43 | $8.42 | 126,400 | — | — |
| 2010-11-02 | $8.43 | $8.43 | 291,600 | — | — |
| 2010-11-01 | $8.03 | $8.02 | 111,600 | — | — |
| 2010-10-29 | $7.98 | $7.98 | 197,600 | — | — |
| 2010-10-28 | $7.96 | $7.96 | 172,000 | — | — |
| 2010-10-27 | $7.82 | $7.82 | 232,800 | — | — |
| 2010-10-26 | $8.09 | $8.09 | 155,600 | — | — |
| 2010-10-25 | $8.34 | $8.33 | 208,800 | — | — |
| 2010-10-22 | $8.75 | $8.75 | 102,800 | — | — |
| 2010-10-21 | $8.56 | $8.56 | 92,000 | — | — |
| 2010-10-20 | $8.75 | $8.75 | 66,000 | — | — |
| 2010-10-19 | $8.56 | $8.56 | 107,600 | — | — |
| 2010-10-18 | $8.77 | $8.77 | 111,200 | — | — |
| 2010-10-15 | $8.66 | $8.66 | 174,400 | — | — |
| 2010-10-14 | $8.75 | $8.75 | 81,600 | — | — |
| 2010-10-13 | $8.61 | $8.60 | 98,000 | — | — |
| 2010-10-12 | $8.47 | $8.47 | 40,000 | — | — |
| 2010-10-11 | $8.50 | $8.50 | 55,200 | — | — |
| 2010-10-08 | $8.54 | $8.54 | 91,200 | — | — |
| 2010-10-07 | $8.40 | $8.40 | 83,200 | — | — |
| 2010-10-06 | $8.42 | $8.42 | 100,000 | — | — |
| 2010-10-05 | $8.44 | $8.44 | 162,400 | — | — |
| 2010-10-04 | $8.11 | $8.11 | 107,200 | — | — |
| 2010-10-01 | $8.22 | $8.22 | 96,000 | — | — |
| 2010-09-30 | $8.40 | $8.40 | 113,200 | — | — |
| 2010-09-29 | $8.32 | $8.32 | 93,200 | — | — |
| 2010-09-28 | $8.30 | $8.30 | 90,400 | — | — |
| 2010-09-27 | $8.18 | $8.18 | 32,000 | — | — |
| 2010-09-24 | $8.32 | $8.32 | 144,800 | — | — |
| 2010-09-23 | $7.99 | $7.99 | 99,600 | — | — |
| 2010-09-22 | $8.05 | $8.05 | 45,200 | — | — |
| 2010-09-21 | $8.20 | $8.19 | 91,200 | — | — |
| 2010-09-20 | $8.28 | $8.28 | 174,800 | — | — |
| 2010-09-17 | $8.02 | $8.02 | 229,600 | — | — |
| 2010-09-16 | $7.98 | $7.98 | 54,800 | — | — |
| 2010-09-15 | $8.12 | $8.12 | 123,600 | — | — |
| 2010-09-14 | $8.18 | $8.18 | 103,600 | — | — |
| 2010-09-13 | $8.46 | $8.46 | 218,400 | — | — |
| 2010-09-10 | $8.35 | $8.34 | 154,800 | — | — |
| 2010-09-09 | $8.11 | $8.11 | 85,200 | — | — |
| 2010-09-08 | $8.07 | $8.07 | 91,600 | — | — |
| 2010-09-07 | $7.98 | $7.98 | 150,400 | — | — |
| 2010-09-03 | $8.19 | $8.19 | 108,000 | — | — |
| 2010-09-02 | $8.11 | $8.11 | 111,600 | — | — |
| 2010-09-01 | $8.09 | $8.09 | 213,200 | — | — |
| 2010-08-31 | $7.71 | $7.71 | 237,200 | — | — |
| 2010-08-30 | $7.43 | $7.43 | 128,800 | — | — |
| 2010-08-27 | $7.62 | $7.62 | 287,200 | — | — |
| 2010-08-26 | $7.43 | $7.43 | 73,600 | — | — |
| 2010-08-25 | $7.48 | $7.48 | 84,400 | — | — |
| 2010-08-24 | $7.44 | $7.44 | 128,400 | — | — |
| 2010-08-23 | $7.51 | $7.51 | 144,400 | — | — |
| 2010-08-20 | $7.57 | $7.56 | 240,000 | — | — |
| 2010-08-19 | $7.51 | $7.50 | 166,800 | — | — |
| 2010-08-18 | $7.88 | $7.87 | 111,200 | — | — |
| 2010-08-17 | $7.97 | $7.96 | 180,400 | — | — |
| 2010-08-16 | $7.96 | $7.96 | 152,400 | — | — |
| 2010-08-13 | $7.85 | $7.85 | 170,400 | — | — |
| 2010-08-12 | $8.00 | $8.00 | 332,800 | — | — |
| 2010-08-11 | $7.65 | $7.65 | 225,200 | — | — |
| 2010-08-10 | $8.11 | $8.10 | 139,600 | — | — |
| 2010-08-09 | $8.29 | $8.29 | 152,000 | — | — |
| 2010-08-06 | $8.04 | $8.03 | 117,200 | — | — |
| 2010-08-05 | $8.10 | $8.10 | 106,000 | — | — |
| 2010-08-04 | $8.31 | $8.31 | 113,200 | — | — |
| 2010-08-03 | $8.17 | $8.17 | 80,400 | — | — |
| 2010-08-02 | $8.25 | $8.25 | 155,200 | — | — |
| 2010-07-30 | $8.25 | $8.25 | 106,800 | — | — |
| 2010-07-29 | $8.24 | $8.24 | 180,800 | — | — |
| 2010-07-28 | $8.29 | $8.29 | 111,200 | — | — |
| 2010-07-27 | $8.49 | $8.49 | 196,000 | — | — |
| 2010-07-26 | $8.75 | $8.74 | 177,200 | — | — |
| 2010-07-23 | $8.53 | $8.52 | 208,000 | — | — |
| 2010-07-22 | $8.05 | $8.05 | 349,200 | — | — |
| 2010-07-21 | $7.83 | $7.83 | 128,800 | — | — |
| 2010-07-20 | $7.94 | $7.94 | 316,400 | — | — |
| 2010-07-19 | $7.74 | $7.74 | 162,000 | — | — |
| 2010-07-16 | $7.75 | $7.75 | 234,400 | — | — |
| 2010-07-15 | $8.09 | $8.09 | 109,200 | — | — |
| 2010-07-14 | $8.29 | $8.29 | 62,800 | — | — |
| 2010-07-13 | $8.32 | $8.32 | 171,600 | — | — |
| 2010-07-12 | $8.06 | $8.06 | 129,200 | — | — |
| 2010-07-09 | $8.22 | $8.22 | 97,200 | — | — |
| 2010-07-08 | $8.21 | $8.21 | 130,000 | — | — |
| 2010-07-07 | $8.06 | $8.06 | 156,800 | — | — |
| 2010-07-06 | $7.85 | $7.85 | 237,600 | — | — |
| 2010-07-02 | $8.04 | $8.04 | 72,000 | — | — |
| 2010-07-01 | $8.22 | $8.22 | 165,200 | — | — |
| 2010-06-30 | $8.18 | $8.18 | 270,000 | — | — |
| 2010-06-29 | $8.13 | $8.13 | 258,000 | — | — |
| 2010-06-28 | $8.40 | $8.39 | 286,800 | — | — |
| 2010-06-25 | $8.00 | $8.00 | 566,000 | — | — |
| 2010-06-24 | $7.65 | $7.65 | 125,600 | — | — |
| 2010-06-23 | $7.69 | $7.69 | 115,200 | — | — |
| 2010-06-22 | $7.61 | $7.61 | 140,000 | — | — |
| 2010-06-21 | $7.80 | $7.80 | 135,600 | — | — |
| 2010-06-18 | $7.89 | $7.88 | 320,400 | — | — |
| 2010-06-17 | $7.81 | $7.81 | 232,400 | — | — |
| 2010-06-16 | $7.74 | $7.74 | 69,600 | — | — |
| 2010-06-15 | $7.73 | $7.73 | 139,600 | — | — |
| 2010-06-14 | $7.53 | $7.53 | 143,200 | — | — |
| 2010-06-11 | $7.45 | $7.45 | 366,400 | — | — |
| 2010-06-10 | $7.39 | $7.39 | 585,600 | — | — |
| 2010-06-09 | $7.27 | $7.27 | 107,600 | — | — |
| 2010-06-08 | $7.14 | $7.14 | 113,600 | — | — |
| 2010-06-07 | $7.05 | $7.05 | 203,200 | — | — |
| 2010-06-04 | $7.07 | $7.07 | 234,800 | — | — |
| 2010-06-03 | $7.54 | $7.54 | 165,600 | — | — |
| 2010-06-02 | $7.34 | $7.34 | 409,200 | — | — |
| 2010-06-01 | $7.01 | $7.01 | 351,200 | — | — |
| 2010-05-28 | $6.87 | $6.87 | 144,000 | — | — |
| 2010-05-27 | $7.05 | $7.05 | 123,600 | — | — |
| 2010-05-26 | $6.83 | $6.83 | 214,400 | — | — |
| 2010-05-25 | $6.81 | $6.81 | 200,800 | — | — |
| 2010-05-24 | $6.89 | $6.89 | 144,000 | — | — |
| 2010-05-21 | $7.06 | $7.06 | 198,800 | — | — |
| 2010-05-20 | $7.09 | $7.09 | 285,600 | — | — |
| 2010-05-19 | $7.27 | $7.27 | 204,000 | — | — |
| 2010-05-18 | $7.45 | $7.45 | 149,200 | — | — |
| 2010-05-17 | $7.59 | $7.59 | 130,800 | — | — |
| 2010-05-14 | $7.43 | $7.43 | 150,400 | — | — |
| 2010-05-13 | $7.54 | $7.54 | 165,200 | — | — |
| 2010-05-12 | $7.65 | $7.65 | 159,200 | — | — |
| 2010-05-11 | $7.44 | $7.44 | 133,600 | — | — |
| 2010-05-10 | $7.28 | $7.28 | 198,400 | — | — |
| 2010-05-07 | $6.90 | $6.89 | 223,200 | — | — |
| 2010-05-06 | $7.11 | $7.11 | 145,200 | — | — |
| 2010-05-05 | $7.38 | $7.38 | 88,400 | — | — |
| 2010-05-04 | $7.45 | $7.45 | 110,800 | — | — |
| 2010-05-03 | $7.63 | $7.63 | 147,600 | — | — |
| 2010-04-30 | $7.45 | $7.45 | 138,400 | — | — |
| 2010-04-29 | $7.73 | $7.73 | 242,400 | — | — |
| 2010-04-28 | $7.54 | $7.53 | 82,800 | — | — |
| 2010-04-27 | $7.49 | $7.48 | 149,200 | — | — |
| 2010-04-26 | $7.62 | $7.62 | 156,400 | — | — |
| 2010-04-23 | $7.73 | $7.73 | 167,600 | — | — |
| 2010-04-22 | $7.50 | $7.49 | 122,400 | — | — |
| 2010-04-21 | $7.44 | $7.43 | 114,800 | — | — |
| 2010-04-20 | $7.45 | $7.45 | 135,200 | — | — |
| 2010-04-19 | $7.40 | $7.40 | 241,600 | — | — |
| 2010-04-16 | $7.40 | $7.40 | 140,400 | — | — |
| 2010-04-15 | $7.29 | $7.29 | 66,400 | — | — |
| 2010-04-14 | $7.31 | $7.31 | 145,600 | — | — |
| 2010-04-13 | $7.23 | $7.23 | 156,000 | — | — |
| 2010-04-12 | $7.20 | $7.20 | 121,600 | — | — |
| 2010-04-09 | $7.26 | $7.26 | 94,400 | — | — |
| 2010-04-08 | $7.30 | $7.30 | 108,000 | — | — |
| 2010-04-07 | $7.30 | $7.29 | 117,600 | — | — |
| 2010-04-06 | $7.30 | $7.30 | 124,800 | — | — |
| 2010-04-05 | $7.25 | $7.25 | 137,600 | — | — |
| 2010-04-01 | $7.18 | $7.18 | 99,600 | — | — |
| 2010-03-31 | $7.13 | $7.13 | 144,000 | — | — |
| 2010-03-30 | $7.23 | $7.23 | 88,800 | — | — |
| 2010-03-29 | $7.30 | $7.30 | 161,200 | — | — |
| 2010-03-26 | $7.28 | $7.28 | 76,000 | — | — |
| 2010-03-25 | $7.32 | $7.32 | 70,000 | — | — |
| 2010-03-24 | $7.36 | $7.36 | 94,400 | — | — |
| 2010-03-23 | $7.45 | $7.45 | 166,800 | — | — |
| 2010-03-22 | $7.42 | $7.41 | 91,200 | — | — |
| 2010-03-19 | $7.28 | $7.28 | 266,400 | — | — |
| 2010-03-18 | $7.27 | $7.27 | 68,000 | — | — |
| 2010-03-17 | $7.20 | $7.20 | 102,000 | — | — |
| 2010-03-16 | $7.12 | $7.12 | 50,400 | — | — |
| 2010-03-15 | $7.22 | $7.22 | 82,000 | — | — |
| 2010-03-12 | $7.16 | $7.16 | 69,200 | — | — |
| 2010-03-11 | $7.05 | $7.04 | 166,400 | — | — |
| 2010-03-10 | $7.08 | $7.07 | 119,600 | — | — |
| 2010-03-09 | $7.17 | $7.17 | 66,000 | — | — |
| 2010-03-08 | $7.21 | $7.21 | 97,600 | — | — |
| 2010-03-05 | $7.32 | $7.32 | 171,600 | — | — |
| 2010-03-04 | $7.04 | $7.04 | 132,800 | — | — |
| 2010-03-03 | $6.98 | $6.98 | 208,400 | — | — |
| 2010-03-02 | $6.97 | $6.97 | 86,000 | — | — |
| 2010-03-01 | $6.80 | $6.80 | 220,000 | — | — |
| 2010-02-26 | $6.66 | $6.66 | 264,800 | — | — |
| 2010-02-25 | $6.73 | $6.73 | 86,400 | — | — |
| 2010-02-24 | $6.65 | $6.65 | 200,800 | — | — |
| 2010-02-23 | $6.69 | $6.69 | 170,000 | — | — |
| 2010-02-22 | $6.65 | $6.65 | 242,400 | — | — |
| 2010-02-19 | $6.63 | $6.62 | 239,200 | — | — |
| 2010-02-18 | $6.62 | $6.62 | 300,000 | — | — |
| 2010-02-17 | $6.58 | $6.58 | 102,000 | — | — |
| 2010-02-16 | $6.55 | $6.54 | 119,200 | — | — |
| 2010-02-12 | $6.56 | $6.56 | 233,200 | — | — |
| 2010-02-11 | $6.49 | $6.49 | 206,400 | — | — |
| 2010-02-10 | $6.38 | $6.38 | 146,800 | — | — |
| 2010-02-09 | $6.38 | $6.38 | 234,800 | — | — |
| 2010-02-08 | $6.31 | $6.31 | 718,000 | — | — |
| 2010-02-05 | $6.56 | $6.56 | 254,800 | — | — |
| 2010-02-04 | $6.47 | $6.46 | 350,000 | — | — |
| 2010-02-03 | $6.72 | $6.72 | 171,200 | — | — |
| 2010-02-02 | $6.70 | $6.70 | 214,800 | — | — |
| 2010-02-01 | $6.71 | $6.71 | 169,200 | — | — |
| 2010-01-29 | $6.73 | $6.73 | 214,000 | — | — |
| 2010-01-28 | $6.69 | $6.69 | 155,600 | — | — |
| 2010-01-27 | $6.75 | $6.75 | 99,200 | — | — |
| 2010-01-26 | $6.71 | $6.70 | 128,000 | — | — |
| 2010-01-25 | $6.68 | $6.68 | 178,000 | — | — |
| 2010-01-22 | $6.74 | $6.74 | 125,200 | — | — |
| 2010-01-21 | $6.78 | $6.78 | 225,200 | — | — |
| 2010-01-20 | $6.89 | $6.89 | 198,000 | — | — |
| 2010-01-19 | $6.97 | $6.97 | 184,000 | — | — |
| 2010-01-15 | $6.87 | $6.87 | 400,400 | — | — |
| 2010-01-14 | $6.94 | $6.94 | 65,200 | — | — |
| 2010-01-13 | $6.96 | $6.96 | 258,800 | — | — |
| 2010-01-12 | $6.86 | $6.86 | 222,800 | — | — |
| 2010-01-11 | $6.88 | $6.88 | 195,600 | — | — |
| 2010-01-08 | $6.83 | $6.83 | 154,000 | — | — |
| 2010-01-07 | $6.82 | $6.81 | 129,600 | — | — |
| 2010-01-06 | $6.77 | $6.77 | 642,000 | — | — |
| 2010-01-05 | $6.91 | $6.91 | 268,800 | — | — |
| 2010-01-04 | $7.16 | $7.16 | 115,600 | — | — |