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
- 1993-11-01 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 | $8.54 | $15.11 | 228,000 | — | — |
| 2010-12-30 | $8.67 | $15.35 | 315,000 | — | — |
| 2010-12-29 | $8.72 | $15.42 | 93,000 | — | — |
| 2010-12-28 | $8.78 | $15.53 | 240,600 | — | — |
| 2010-12-27 | $8.75 | $15.48 | 249,600 | — | — |
| 2010-12-23 | $8.63 | $15.28 | 195,000 | — | — |
| 2010-12-22 | $8.65 | $15.31 | 407,400 | — | — |
| 2010-12-21 | $8.63 | $15.26 | 218,400 | — | — |
| 2010-12-20 | $8.55 | $15.13 | 277,800 | — | — |
| 2010-12-17 | $8.55 | $15.13 | 1,064,400 | — | — |
| 2010-12-16 | $8.50 | $15.04 | 241,800 | — | — |
| 2010-12-15 | $8.40 | $14.86 | 266,400 | — | — |
| 2010-12-14 | $8.41 | $14.89 | 294,600 | — | — |
| 2010-12-13 | $8.34 | $14.76 | 192,000 | — | — |
| 2010-12-10 | $8.36 | $14.69 | 339,000 | — | — |
| 2010-12-09 | $8.31 | $14.60 | 330,000 | — | — |
| 2010-12-08 | $8.31 | $14.61 | 372,000 | — | — |
| 2010-12-07 | $8.30 | $14.58 | 532,200 | — | — |
| 2010-12-06 | $8.25 | $14.50 | 579,000 | — | — |
| 2010-12-03 | $8.33 | $14.64 | 347,400 | — | — |
| 2010-12-02 | $8.33 | $14.64 | 319,800 | — | — |
| 2010-12-01 | $8.30 | $14.59 | 404,400 | — | — |
| 2010-11-30 | $8.06 | $14.17 | 382,200 | — | — |
| 2010-11-29 | $8.13 | $14.29 | 228,000 | — | — |
| 2010-11-26 | $8.05 | $14.15 | 57,600 | — | — |
| 2010-11-24 | $8.18 | $14.38 | 278,400 | — | — |
| 2010-11-23 | $8.03 | $14.11 | 197,400 | — | — |
| 2010-11-22 | $8.06 | $14.17 | 129,000 | — | — |
| 2010-11-19 | $8.16 | $14.34 | 202,200 | — | — |
| 2010-11-18 | $8.14 | $14.31 | 188,400 | — | — |
| 2010-11-17 | $7.98 | $14.02 | 141,600 | — | — |
| 2010-11-16 | $8.09 | $14.21 | 235,200 | — | — |
| 2010-11-15 | $8.27 | $14.54 | 129,600 | — | — |
| 2010-11-12 | $8.15 | $14.33 | 156,600 | — | — |
| 2010-11-11 | $8.30 | $14.58 | 181,200 | — | — |
| 2010-11-10 | $8.33 | $14.64 | 286,200 | — | — |
| 2010-11-09 | $8.18 | $14.38 | 301,200 | — | — |
| 2010-11-08 | $8.24 | $14.49 | 130,200 | — | — |
| 2010-11-05 | $8.24 | $14.48 | 718,200 | — | — |
| 2010-11-04 | $8.32 | $14.62 | 487,800 | — | — |
| 2010-11-03 | $8.04 | $14.13 | 139,200 | — | — |
| 2010-11-02 | $7.99 | $14.04 | 494,400 | — | — |
| 2010-11-01 | $7.75 | $13.61 | 378,000 | — | — |
| 2010-10-29 | $7.88 | $13.84 | 240,000 | — | — |
| 2010-10-28 | $7.89 | $13.86 | 233,400 | — | — |
| 2010-10-27 | $7.87 | $13.83 | 268,800 | — | — |
| 2010-10-26 | $7.93 | $13.93 | 221,400 | — | — |
| 2010-10-25 | $7.92 | $13.91 | 250,800 | — | — |
| 2010-10-22 | $7.97 | $14.01 | 181,200 | — | — |
| 2010-10-21 | $7.98 | $14.02 | 211,800 | — | — |
| 2010-10-20 | $7.98 | $14.01 | 196,800 | — | — |
| 2010-10-19 | $7.92 | $13.92 | 279,600 | — | — |
| 2010-10-18 | $8.04 | $14.13 | 203,400 | — | — |
| 2010-10-15 | $7.86 | $13.81 | 411,600 | — | — |
| 2010-10-14 | $7.93 | $13.94 | 370,800 | — | — |
| 2010-10-13 | $7.98 | $14.02 | 373,800 | — | — |
| 2010-10-12 | $7.83 | $13.76 | 195,600 | — | — |
| 2010-10-11 | $7.92 | $13.92 | 121,800 | — | — |
| 2010-10-08 | $8.00 | $14.06 | 280,200 | — | — |
| 2010-10-07 | $7.89 | $13.86 | 171,600 | — | — |
| 2010-10-06 | $7.93 | $13.94 | 283,200 | — | — |
| 2010-10-05 | $7.94 | $13.96 | 495,000 | — | — |
| 2010-10-04 | $7.71 | $13.55 | 261,600 | — | — |
| 2010-10-01 | $7.84 | $13.78 | 431,400 | — | — |
| 2010-09-30 | $7.83 | $13.76 | 315,000 | — | — |
| 2010-09-29 | $7.76 | $13.64 | 265,200 | — | — |
| 2010-09-28 | $7.73 | $13.59 | 320,400 | — | — |
| 2010-09-27 | $7.67 | $13.48 | 135,600 | — | — |
| 2010-09-24 | $7.74 | $13.60 | 301,800 | — | — |
| 2010-09-23 | $7.51 | $13.20 | 413,400 | — | — |
| 2010-09-22 | $7.60 | $13.36 | 231,600 | — | — |
| 2010-09-21 | $7.71 | $13.54 | 227,400 | — | — |
| 2010-09-20 | $7.91 | $13.90 | 441,600 | — | — |
| 2010-09-17 | $7.62 | $13.39 | 564,000 | — | — |
| 2010-09-16 | $7.60 | $13.36 | 155,400 | — | — |
| 2010-09-15 | $7.69 | $13.51 | 413,400 | — | — |
| 2010-09-14 | $7.68 | $13.49 | 358,800 | — | — |
| 2010-09-13 | $7.77 | $13.65 | 538,800 | — | — |
| 2010-09-10 | $7.66 | $13.36 | 430,200 | — | — |
| 2010-09-09 | $7.63 | $13.31 | 207,600 | — | — |
| 2010-09-08 | $7.67 | $13.38 | 267,600 | — | — |
| 2010-09-07 | $7.65 | $13.34 | 240,600 | — | — |
| 2010-09-03 | $7.83 | $13.65 | 160,800 | — | — |
| 2010-09-02 | $7.68 | $13.40 | 210,000 | — | — |
| 2010-09-01 | $7.68 | $13.39 | 388,800 | — | — |
| 2010-08-31 | $7.45 | $12.99 | 322,800 | — | — |
| 2010-08-30 | $7.38 | $12.87 | 253,800 | — | — |
| 2010-08-27 | $7.64 | $13.33 | 304,800 | — | — |
| 2010-08-26 | $7.45 | $12.99 | 194,400 | — | — |
| 2010-08-25 | $7.50 | $13.08 | 183,600 | — | — |
| 2010-08-24 | $7.45 | $13.00 | 601,800 | — | — |
| 2010-08-23 | $7.37 | $12.86 | 337,800 | — | — |
| 2010-08-20 | $7.45 | $12.99 | 345,600 | — | — |
| 2010-08-19 | $7.49 | $13.07 | 377,400 | — | — |
| 2010-08-18 | $7.72 | $13.46 | 154,800 | — | — |
| 2010-08-17 | $7.72 | $13.46 | 275,400 | — | — |
| 2010-08-16 | $7.65 | $13.34 | 312,000 | — | — |
| 2010-08-13 | $7.57 | $13.21 | 452,400 | — | — |
| 2010-08-12 | $7.69 | $13.41 | 298,800 | — | — |
| 2010-08-11 | $7.75 | $13.51 | 559,800 | — | — |
| 2010-08-10 | $7.96 | $13.88 | 211,800 | — | — |
| 2010-08-09 | $8.11 | $14.14 | 252,600 | — | — |
| 2010-08-06 | $7.98 | $13.92 | 162,600 | — | — |
| 2010-08-05 | $8.09 | $14.12 | 175,200 | — | — |
| 2010-08-04 | $8.23 | $14.36 | 171,000 | — | — |
| 2010-08-03 | $8.20 | $14.30 | 222,600 | — | — |
| 2010-08-02 | $8.29 | $14.47 | 232,800 | — | — |
| 2010-07-30 | $8.17 | $14.25 | 202,200 | — | — |
| 2010-07-29 | $8.29 | $14.45 | 257,400 | — | — |
| 2010-07-28 | $8.33 | $14.52 | 240,000 | — | — |
| 2010-07-27 | $8.43 | $14.71 | 337,800 | — | — |
| 2010-07-26 | $8.33 | $14.53 | 543,600 | — | — |
| 2010-07-23 | $8.08 | $14.10 | 325,800 | — | — |
| 2010-07-22 | $7.92 | $13.82 | 442,800 | — | — |
| 2010-07-21 | $7.62 | $13.29 | 259,800 | — | — |
| 2010-07-20 | $7.87 | $13.73 | 169,800 | — | — |
| 2010-07-19 | $7.82 | $13.63 | 187,800 | — | — |
| 2010-07-16 | $7.80 | $13.61 | 550,200 | — | — |
| 2010-07-15 | $8.15 | $14.21 | 161,400 | — | — |
| 2010-07-14 | $8.25 | $14.40 | 159,600 | — | — |
| 2010-07-13 | $8.39 | $14.64 | 310,200 | — | — |
| 2010-07-12 | $8.09 | $14.10 | 151,200 | — | — |
| 2010-07-09 | $8.22 | $14.34 | 171,000 | — | — |
| 2010-07-08 | $8.11 | $14.15 | 240,600 | — | — |
| 2010-07-07 | $8.07 | $14.07 | 400,800 | — | — |
| 2010-07-06 | $7.81 | $13.63 | 450,600 | — | — |
| 2010-07-02 | $7.87 | $13.73 | 181,200 | — | — |
| 2010-07-01 | $7.91 | $13.79 | 268,800 | — | — |
| 2010-06-30 | $8.02 | $13.98 | 328,200 | — | — |
| 2010-06-29 | $8.14 | $14.20 | 377,400 | — | — |
| 2010-06-28 | $8.29 | $14.45 | 222,000 | — | — |
| 2010-06-25 | $8.26 | $14.41 | 1,065,000 | — | — |
| 2010-06-24 | $8.11 | $14.15 | 186,600 | — | — |
| 2010-06-23 | $8.20 | $14.31 | 232,800 | — | — |
| 2010-06-22 | $8.27 | $14.42 | 252,000 | — | — |
| 2010-06-21 | $8.27 | $14.43 | 273,600 | — | — |
| 2010-06-18 | $8.35 | $14.56 | 563,400 | — | — |
| 2010-06-17 | $8.41 | $14.67 | 134,400 | — | — |
| 2010-06-16 | $8.39 | $14.64 | 170,400 | — | — |
| 2010-06-15 | $8.42 | $14.69 | 303,600 | — | — |
| 2010-06-14 | $8.27 | $14.42 | 218,400 | — | — |
| 2010-06-11 | $8.32 | $14.51 | 165,000 | — | — |
| 2010-06-10 | $8.38 | $14.51 | 432,000 | — | — |
| 2010-06-09 | $8.13 | $14.08 | 230,400 | — | — |
| 2010-06-08 | $8.23 | $14.25 | 436,800 | — | — |
| 2010-06-07 | $8.08 | $14.00 | 559,200 | — | — |
| 2010-06-04 | $8.09 | $14.02 | 658,200 | — | — |
| 2010-06-03 | $8.45 | $14.63 | 241,200 | — | — |
| 2010-06-02 | $8.36 | $14.48 | 529,200 | — | — |
| 2010-06-01 | $8.20 | $14.21 | 605,400 | — | — |
| 2010-05-28 | $8.36 | $14.49 | 477,600 | — | — |
| 2010-05-27 | $8.69 | $15.05 | 367,200 | — | — |
| 2010-05-26 | $8.35 | $14.46 | 315,600 | — | — |
| 2010-05-25 | $8.44 | $14.63 | 416,400 | — | — |
| 2010-05-24 | $8.44 | $14.62 | 450,600 | — | — |
| 2010-05-21 | $8.56 | $14.82 | 472,200 | — | — |
| 2010-05-20 | $8.45 | $14.63 | 465,600 | — | — |
| 2010-05-19 | $8.79 | $15.23 | 493,800 | — | — |
| 2010-05-18 | $8.86 | $15.36 | 212,400 | — | — |
| 2010-05-17 | $9.04 | $15.67 | 489,000 | — | — |
| 2010-05-14 | $8.95 | $15.50 | 495,600 | — | — |
| 2010-05-13 | $9.02 | $15.63 | 358,200 | — | — |
| 2010-05-12 | $9.11 | $15.77 | 387,600 | — | — |
| 2010-05-11 | $8.99 | $15.57 | 363,600 | — | — |
| 2010-05-10 | $8.82 | $15.29 | 498,000 | — | — |
| 2010-05-07 | $8.57 | $14.85 | 507,000 | — | — |
| 2010-05-06 | $8.65 | $14.99 | 506,400 | — | — |
| 2010-05-05 | $8.82 | $15.27 | 309,000 | — | — |
| 2010-05-04 | $8.74 | $15.14 | 588,600 | — | — |
| 2010-05-03 | $8.99 | $15.57 | 256,800 | — | — |
| 2010-04-30 | $8.91 | $15.44 | 420,600 | — | — |
| 2010-04-29 | $9.15 | $15.86 | 324,600 | — | — |
| 2010-04-28 | $9.03 | $15.64 | 328,800 | — | — |
| 2010-04-27 | $8.88 | $15.38 | 469,200 | — | — |
| 2010-04-26 | $9.01 | $15.60 | 213,000 | — | — |
| 2010-04-23 | $9.14 | $15.83 | 202,200 | — | — |
| 2010-04-22 | $9.11 | $15.78 | 321,000 | — | — |
| 2010-04-21 | $9.11 | $15.79 | 178,800 | — | — |
| 2010-04-20 | $9.00 | $15.60 | 307,800 | — | — |
| 2010-04-19 | $8.88 | $15.38 | 322,200 | — | — |
| 2010-04-16 | $8.77 | $15.19 | 540,000 | — | — |
| 2010-04-15 | $8.83 | $15.30 | 189,000 | — | — |
| 2010-04-14 | $8.88 | $15.38 | 334,800 | — | — |
| 2010-04-13 | $8.81 | $15.26 | 441,600 | — | — |
| 2010-04-12 | $8.85 | $15.34 | 251,400 | — | — |
| 2010-04-09 | $8.80 | $15.25 | 220,200 | — | — |
| 2010-04-08 | $8.88 | $15.38 | 268,800 | — | — |
| 2010-04-07 | $8.84 | $15.31 | 208,200 | — | — |
| 2010-04-06 | $8.82 | $15.29 | 207,000 | — | — |
| 2010-04-05 | $8.74 | $15.14 | 168,600 | — | — |
| 2010-04-01 | $8.66 | $15.00 | 220,800 | — | — |
| 2010-03-31 | $8.59 | $14.89 | 388,200 | — | — |
| 2010-03-30 | $8.67 | $15.02 | 204,600 | — | — |
| 2010-03-29 | $8.65 | $14.99 | 238,200 | — | — |
| 2010-03-26 | $8.67 | $15.01 | 434,400 | — | — |
| 2010-03-25 | $8.72 | $15.10 | 400,800 | — | — |
| 2010-03-24 | $8.81 | $15.26 | 400,800 | — | — |
| 2010-03-23 | $9.00 | $15.59 | 216,600 | — | — |
| 2010-03-22 | $9.00 | $15.58 | 252,600 | — | — |
| 2010-03-19 | $8.94 | $15.49 | 561,600 | — | — |
| 2010-03-18 | $8.88 | $15.38 | 192,600 | — | — |
| 2010-03-17 | $8.89 | $15.40 | 229,800 | — | — |
| 2010-03-16 | $8.84 | $15.32 | 659,400 | — | — |
| 2010-03-15 | $8.87 | $15.36 | 168,600 | — | — |
| 2010-03-12 | $8.84 | $15.31 | 362,400 | — | — |
| 2010-03-11 | $8.92 | $15.46 | 305,400 | — | — |
| 2010-03-10 | $9.03 | $15.54 | 324,000 | — | — |
| 2010-03-09 | $9.03 | $15.54 | 209,400 | — | — |
| 2010-03-08 | $9.02 | $15.53 | 215,400 | — | — |
| 2010-03-05 | $9.10 | $15.66 | 583,200 | — | — |
| 2010-03-04 | $8.94 | $15.39 | 227,400 | — | — |
| 2010-03-03 | $8.93 | $15.38 | 358,800 | — | — |
| 2010-03-02 | $8.94 | $15.39 | 487,800 | — | — |
| 2010-03-01 | $8.88 | $15.29 | 559,800 | — | — |
| 2010-02-26 | $8.73 | $15.02 | 304,800 | — | — |
| 2010-02-25 | $8.81 | $15.16 | 312,000 | — | — |
| 2010-02-24 | $8.88 | $15.28 | 303,600 | — | — |
| 2010-02-23 | $8.79 | $15.13 | 347,400 | — | — |
| 2010-02-22 | $8.78 | $15.11 | 256,200 | — | — |
| 2010-02-19 | $8.74 | $15.05 | 279,600 | — | — |
| 2010-02-18 | $8.71 | $15.00 | 250,800 | — | — |
| 2010-02-17 | $8.59 | $14.79 | 233,400 | — | — |
| 2010-02-16 | $8.62 | $14.84 | 208,800 | — | — |
| 2010-02-12 | $8.51 | $14.65 | 457,800 | — | — |
| 2010-02-11 | $8.49 | $14.62 | 394,200 | — | — |
| 2010-02-10 | $8.52 | $14.66 | 450,600 | — | — |
| 2010-02-09 | $8.51 | $14.64 | 300,000 | — | — |
| 2010-02-08 | $8.47 | $14.58 | 388,800 | — | — |
| 2010-02-05 | $8.54 | $14.70 | 535,200 | — | — |
| 2010-02-04 | $8.54 | $14.69 | 521,400 | — | — |
| 2010-02-03 | $8.62 | $14.84 | 367,800 | — | — |
| 2010-02-02 | $8.79 | $15.12 | 610,800 | — | — |
| 2010-02-01 | $8.81 | $15.16 | 411,600 | — | — |
| 2010-01-29 | $8.84 | $15.22 | 741,000 | — | — |
| 2010-01-28 | $8.91 | $15.34 | 475,200 | — | — |
| 2010-01-27 | $8.94 | $15.39 | 351,600 | — | — |
| 2010-01-26 | $8.81 | $15.16 | 411,600 | — | — |
| 2010-01-25 | $8.87 | $15.26 | 279,600 | — | — |
| 2010-01-22 | $8.87 | $15.26 | 460,200 | — | — |
| 2010-01-21 | $8.92 | $15.35 | 543,600 | — | — |
| 2010-01-20 | $8.94 | $15.39 | 480,000 | — | — |
| 2010-01-19 | $9.06 | $15.59 | 307,800 | — | — |
| 2010-01-15 | $8.98 | $15.45 | 580,200 | — | — |
| 2010-01-14 | $9.10 | $15.67 | 281,400 | — | — |
| 2010-01-13 | $8.97 | $15.45 | 355,800 | — | — |
| 2010-01-12 | $8.98 | $15.46 | 343,200 | — | — |
| 2010-01-11 | $8.97 | $15.45 | 314,400 | — | — |
| 2010-01-08 | $9.10 | $15.66 | 270,600 | — | — |
| 2010-01-07 | $9.11 | $15.68 | 742,800 | — | — |
| 2010-01-06 | $8.89 | $15.30 | 579,600 | — | — |
| 2010-01-05 | $8.98 | $15.45 | 558,600 | — | — |
| 2010-01-04 | $9.15 | $15.76 | 519,600 | — | — |