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
- 1994-06-24 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 | $8.76 | $29.01 | 501,200 | — | — |
| 2010-12-30 | $8.75 | $28.98 | 418,700 | — | — |
| 2010-12-29 | $8.78 | $29.08 | 458,600 | — | — |
| 2010-12-28 | $8.63 | $28.58 | 357,400 | — | — |
| 2010-12-27 | $8.46 | $28.02 | 239,400 | — | — |
| 2010-12-23 | $8.29 | $27.46 | 643,600 | — | — |
| 2010-12-22 | $8.47 | $28.05 | 577,800 | — | — |
| 2010-12-21 | $8.47 | $28.05 | 1,544,900 | — | — |
| 2010-12-20 | $8.14 | $26.96 | 597,800 | — | — |
| 2010-12-17 | $8.03 | $26.60 | 932,900 | — | — |
| 2010-12-16 | $7.97 | $26.40 | 914,900 | — | — |
| 2010-12-15 | $7.75 | $25.67 | 1,360,900 | — | — |
| 2010-12-14 | $8.05 | $26.66 | 961,800 | — | — |
| 2010-12-13 | $8.29 | $27.46 | 1,514,200 | — | — |
| 2010-12-10 | $8.60 | $28.48 | 794,400 | — | — |
| 2010-12-09 | $8.37 | $27.72 | 4,465,700 | — | — |
| 2010-12-08 | $8.16 | $27.03 | 1,575,100 | — | — |
| 2010-12-07 | $8.29 | $27.46 | 1,498,400 | — | — |
| 2010-12-06 | $8.26 | $27.36 | 1,146,700 | — | — |
| 2010-12-03 | $8.01 | $26.53 | 1,052,600 | — | — |
| 2010-12-02 | $7.96 | $26.36 | 1,105,300 | — | — |
| 2010-12-01 | $7.65 | $25.34 | 701,600 | — | — |
| 2010-11-30 | $7.61 | $25.20 | 674,000 | — | — |
| 2010-11-29 | $7.68 | $25.44 | 531,800 | — | — |
| 2010-11-26 | $7.54 | $24.97 | 286,300 | — | — |
| 2010-11-24 | $7.56 | $25.04 | 737,400 | — | — |
| 2010-11-23 | $7.36 | $24.38 | 688,600 | — | — |
| 2010-11-22 | $7.38 | $24.44 | 407,000 | — | — |
| 2010-11-19 | $7.41 | $24.54 | 673,200 | — | — |
| 2010-11-18 | $7.26 | $24.05 | 1,190,300 | — | — |
| 2010-11-17 | $7.03 | $23.28 | 734,900 | — | — |
| 2010-11-16 | $6.92 | $22.92 | 1,431,300 | — | — |
| 2010-11-15 | $7.19 | $23.81 | 767,500 | — | — |
| 2010-11-12 | $7.27 | $24.08 | 1,904,200 | — | — |
| 2010-11-11 | $7.56 | $25.04 | 778,800 | — | — |
| 2010-11-10 | $7.72 | $25.57 | 1,030,200 | — | — |
| 2010-11-09 | $7.61 | $25.20 | 2,219,300 | — | — |
| 2010-11-08 | $7.94 | $26.30 | 1,176,000 | — | — |
| 2010-11-05 | $7.80 | $25.83 | 1,495,100 | — | — |
| 2010-11-04 | $7.88 | $26.10 | 1,271,500 | — | — |
| 2010-11-03 | $7.65 | $25.34 | 1,417,700 | — | — |
| 2010-11-02 | $7.50 | $24.84 | 1,806,100 | — | — |
| 2010-11-01 | $7.35 | $24.34 | 1,690,400 | — | — |
| 2010-10-29 | $7.33 | $24.28 | 848,500 | — | — |
| 2010-10-28 | $7.24 | $23.98 | 977,000 | — | — |
| 2010-10-27 | $7.19 | $23.81 | 3,315,200 | — | — |
| 2010-10-26 | $6.62 | $21.93 | 4,170,200 | — | — |
| 2010-10-25 | $6.96 | $23.05 | 1,907,100 | — | — |
| 2010-10-22 | $6.70 | $22.19 | 1,327,900 | — | — |
| 2010-10-21 | $6.41 | $21.23 | 1,140,200 | — | — |
| 2010-10-20 | $6.26 | $20.73 | 879,000 | — | — |
| 2010-10-19 | $6.08 | $20.14 | 1,141,800 | — | — |
| 2010-10-18 | $6.24 | $20.67 | 723,700 | — | — |
| 2010-10-15 | $6.17 | $20.43 | 840,600 | — | — |
| 2010-10-14 | $6.01 | $19.91 | 730,100 | — | — |
| 2010-10-13 | $6.07 | $20.10 | 1,154,000 | — | — |
| 2010-10-12 | $5.76 | $19.08 | 748,900 | — | — |
| 2010-10-11 | $5.70 | $18.88 | 964,100 | — | — |
| 2010-10-08 | $5.66 | $18.75 | 1,247,800 | — | — |
| 2010-10-07 | $5.37 | $17.79 | 1,270,200 | — | — |
| 2010-10-06 | $5.28 | $17.49 | 708,300 | — | — |
| 2010-10-05 | $5.20 | $17.22 | 686,700 | — | — |
| 2010-10-04 | $4.99 | $16.53 | 685,100 | — | — |
| 2010-10-01 | $5.11 | $16.92 | 853,700 | — | — |
| 2010-09-30 | $5.07 | $16.79 | 989,800 | — | — |
| 2010-09-29 | $5.02 | $16.63 | 950,600 | — | — |
| 2010-09-28 | $5.17 | $17.12 | 856,400 | — | — |
| 2010-09-27 | $4.96 | $16.43 | 478,900 | — | — |
| 2010-09-24 | $5.13 | $16.99 | 740,600 | — | — |
| 2010-09-23 | $4.78 | $15.83 | 752,300 | — | — |
| 2010-09-22 | $5.00 | $16.56 | 768,800 | — | — |
| 2010-09-21 | $5.37 | $17.79 | 976,800 | — | — |
| 2010-09-20 | $5.26 | $17.42 | 1,277,100 | — | — |
| 2010-09-17 | $4.98 | $16.49 | 973,400 | — | — |
| 2010-09-16 | $5.06 | $16.76 | 872,800 | — | — |
| 2010-09-15 | $5.10 | $16.89 | 659,000 | — | — |
| 2010-09-14 | $5.10 | $16.89 | 720,100 | — | — |
| 2010-09-13 | $5.24 | $17.35 | 1,418,200 | — | — |
| 2010-09-10 | $4.92 | $16.30 | 1,085,600 | — | — |
| 2010-09-09 | $4.56 | $15.10 | 557,800 | — | — |
| 2010-09-08 | $4.48 | $14.84 | 507,100 | — | — |
| 2010-09-07 | $4.47 | $14.80 | 668,200 | — | — |
| 2010-09-03 | $4.70 | $15.57 | 671,500 | — | — |
| 2010-09-02 | $4.60 | $15.24 | 622,500 | — | — |
| 2010-09-01 | $4.58 | $15.17 | 1,193,800 | — | — |
| 2010-08-31 | $4.25 | $14.08 | 596,900 | — | — |
| 2010-08-30 | $4.26 | $14.11 | 584,400 | — | — |
| 2010-08-27 | $4.50 | $14.90 | 720,600 | — | — |
| 2010-08-26 | $4.27 | $14.14 | 649,400 | — | — |
| 2010-08-25 | $4.44 | $14.71 | 810,900 | — | — |
| 2010-08-24 | $4.28 | $14.18 | 1,352,400 | — | — |
| 2010-08-23 | $4.37 | $14.47 | 554,400 | — | — |
| 2010-08-20 | $4.51 | $14.94 | 821,900 | — | — |
| 2010-08-19 | $4.40 | $14.57 | 1,227,900 | — | — |
| 2010-08-18 | $4.70 | $15.57 | 755,400 | — | — |
| 2010-08-17 | $4.73 | $15.67 | 882,200 | — | — |
| 2010-08-16 | $4.71 | $15.60 | 1,054,000 | — | — |
| 2010-08-13 | $4.65 | $15.40 | 1,667,800 | — | — |
| 2010-08-12 | $4.69 | $15.53 | 1,945,100 | — | — |
| 2010-08-11 | $4.83 | $16.00 | 1,753,900 | — | — |
| 2010-08-10 | $5.24 | $17.35 | 980,700 | — | — |
| 2010-08-09 | $5.30 | $17.55 | 621,300 | — | — |
| 2010-08-06 | $5.18 | $17.16 | 1,099,100 | — | — |
| 2010-08-05 | $5.24 | $17.35 | 1,417,100 | — | — |
| 2010-08-04 | $5.09 | $16.86 | 1,988,400 | — | — |
| 2010-08-03 | $4.84 | $16.03 | 2,336,300 | — | — |
| 2010-08-02 | $4.37 | $14.47 | 1,869,400 | — | — |
| 2010-07-30 | $4.22 | $13.98 | 918,000 | — | — |
| 2010-07-29 | $4.18 | $13.84 | 891,100 | — | — |
| 2010-07-28 | $4.23 | $14.01 | 581,300 | — | — |
| 2010-07-27 | $4.27 | $14.14 | 1,016,000 | — | — |
| 2010-07-26 | $4.48 | $14.84 | 786,700 | — | — |
| 2010-07-23 | $4.14 | $13.71 | 942,700 | — | — |
| 2010-07-22 | $4.03 | $13.35 | 1,179,600 | — | — |
| 2010-07-21 | $3.76 | $12.45 | 1,611,900 | — | — |
| 2010-07-20 | $3.86 | $12.78 | 1,138,400 | — | — |
| 2010-07-19 | $3.85 | $12.75 | 1,266,500 | — | — |
| 2010-07-16 | $4.01 | $13.28 | 1,914,800 | — | — |
| 2010-07-15 | $4.47 | $14.80 | 1,060,900 | — | — |
| 2010-07-14 | $4.72 | $15.63 | 1,177,100 | — | — |
| 2010-07-13 | $4.66 | $15.43 | 930,800 | — | — |
| 2010-07-12 | $4.46 | $14.77 | 578,100 | — | — |
| 2010-07-09 | $4.46 | $14.77 | 1,220,200 | — | — |
| 2010-07-08 | $4.39 | $14.54 | 1,766,500 | — | — |
| 2010-07-07 | $4.48 | $14.84 | 1,737,900 | — | — |
| 2010-07-06 | $4.21 | $13.94 | 2,120,100 | — | — |
| 2010-07-02 | $4.39 | $14.54 | 810,600 | — | — |
| 2010-07-01 | $4.59 | $15.20 | 1,637,100 | — | — |
| 2010-06-30 | $4.82 | $15.96 | 1,241,300 | — | — |
| 2010-06-29 | $5.17 | $17.12 | 850,500 | — | — |
| 2010-06-28 | $5.43 | $17.98 | 939,400 | — | — |
| 2010-06-25 | $5.66 | $18.75 | 1,584,400 | — | — |
| 2010-06-24 | $5.61 | $18.58 | 743,100 | — | — |
| 2010-06-23 | $5.92 | $19.61 | 571,300 | — | — |
| 2010-06-22 | $6.00 | $19.87 | 948,600 | — | — |
| 2010-06-21 | $6.27 | $20.77 | 1,076,600 | — | — |
| 2010-06-18 | $6.11 | $20.24 | 758,400 | — | — |
| 2010-06-17 | $6.19 | $20.50 | 566,800 | — | — |
| 2010-06-16 | $6.23 | $20.63 | 811,100 | — | — |
| 2010-06-15 | $6.30 | $20.87 | 743,600 | — | — |
| 2010-06-14 | $6.02 | $19.94 | 859,900 | — | — |
| 2010-06-11 | $5.78 | $19.14 | 639,400 | — | — |
| 2010-06-10 | $5.69 | $18.85 | 1,852,300 | — | — |
| 2010-06-09 | $5.40 | $17.88 | 1,057,200 | — | — |
| 2010-06-08 | $5.35 | $17.72 | 1,576,300 | — | — |
| 2010-06-07 | $5.47 | $18.12 | 1,241,700 | — | — |
| 2010-06-04 | $5.75 | $19.04 | 1,199,800 | — | — |
| 2010-06-03 | $6.36 | $21.06 | 755,600 | — | — |
| 2010-06-02 | $6.40 | $21.20 | 680,600 | — | — |
| 2010-06-01 | $6.35 | $21.03 | 568,200 | — | — |
| 2010-05-28 | $6.69 | $22.16 | 764,600 | — | — |
| 2010-05-27 | $6.80 | $22.52 | 754,700 | — | — |
| 2010-05-26 | $6.36 | $21.06 | 1,552,800 | — | — |
| 2010-05-25 | $6.45 | $21.36 | 1,056,600 | — | — |
| 2010-05-24 | $6.40 | $21.20 | 624,800 | — | — |
| 2010-05-21 | $6.52 | $21.59 | 1,227,300 | — | — |
| 2010-05-20 | $6.45 | $21.36 | 1,343,400 | — | — |
| 2010-05-19 | $6.91 | $22.89 | 1,365,300 | — | — |
| 2010-05-18 | $6.99 | $23.15 | 857,300 | — | — |
| 2010-05-17 | $7.42 | $24.57 | 1,039,200 | — | — |
| 2010-05-14 | $7.40 | $24.51 | 968,900 | — | — |
| 2010-05-13 | $7.74 | $25.63 | 974,400 | — | — |
| 2010-05-12 | $8.12 | $26.89 | 588,100 | — | — |
| 2010-05-11 | $7.80 | $25.83 | 845,600 | — | — |
| 2010-05-10 | $7.71 | $25.54 | 1,301,900 | — | — |
| 2010-05-07 | $7.17 | $23.75 | 1,567,500 | — | — |
| 2010-05-06 | $7.63 | $25.27 | 2,346,100 | — | — |
| 2010-05-05 | $8.00 | $26.50 | 1,760,100 | — | — |
| 2010-05-04 | $8.10 | $26.83 | 1,825,200 | — | — |
| 2010-05-03 | $8.07 | $26.73 | 1,490,100 | — | — |
| 2010-04-30 | $7.98 | $26.43 | 1,615,300 | — | — |
| 2010-04-29 | $8.38 | $27.75 | 1,708,000 | — | — |
| 2010-04-28 | $7.86 | $26.03 | 2,537,000 | — | — |
| 2010-04-27 | $8.44 | $27.95 | 954,300 | — | — |
| 2010-04-26 | $9.01 | $29.84 | 879,300 | — | — |
| 2010-04-23 | $9.00 | $29.81 | 825,100 | — | — |
| 2010-04-22 | $8.74 | $28.95 | 1,090,400 | — | — |
| 2010-04-21 | $8.46 | $28.02 | 1,178,800 | — | — |
| 2010-04-20 | $8.50 | $28.15 | 952,200 | — | — |
| 2010-04-19 | $8.33 | $27.59 | 782,700 | — | — |
| 2010-04-16 | $8.17 | $27.06 | 1,042,600 | — | — |
| 2010-04-15 | $8.35 | $27.66 | 1,125,100 | — | — |
| 2010-04-14 | $8.63 | $28.58 | 1,562,100 | — | — |
| 2010-04-13 | $8.77 | $29.05 | 1,379,000 | — | — |
| 2010-04-12 | $8.61 | $28.52 | 1,451,400 | — | — |
| 2010-04-09 | $8.66 | $28.68 | 2,676,600 | — | — |
| 2010-04-08 | $8.45 | $27.99 | 2,438,300 | — | — |
| 2010-04-07 | $8.71 | $28.85 | 1,963,100 | — | — |
| 2010-04-06 | $8.98 | $29.74 | 1,631,000 | — | — |
| 2010-04-05 | $8.35 | $27.66 | 1,341,400 | — | — |
| 2010-04-01 | $7.71 | $25.54 | 810,100 | — | — |
| 2010-03-31 | $7.76 | $25.70 | 1,761,000 | — | — |
| 2010-03-30 | $7.94 | $26.30 | 996,700 | — | — |
| 2010-03-29 | $8.29 | $27.46 | 1,054,300 | — | — |
| 2010-03-26 | $8.19 | $27.13 | 1,568,300 | — | — |
| 2010-03-25 | $7.87 | $26.07 | 1,670,700 | — | — |
| 2010-03-24 | $7.96 | $26.36 | 1,842,600 | — | — |
| 2010-03-23 | $7.59 | $25.14 | 1,124,300 | — | — |
| 2010-03-22 | $7.44 | $24.64 | 1,045,600 | — | — |
| 2010-03-19 | $7.27 | $24.08 | 1,521,500 | — | — |
| 2010-03-18 | $7.27 | $24.08 | 1,511,300 | — | — |
| 2010-03-17 | $7.49 | $24.81 | 2,918,200 | — | — |
| 2010-03-16 | $7.33 | $24.28 | 1,354,300 | — | — |
| 2010-03-15 | $7.02 | $23.25 | 1,336,400 | — | — |
| 2010-03-12 | $7.02 | $23.25 | 1,584,400 | — | — |
| 2010-03-11 | $6.84 | $22.65 | 2,690,900 | — | — |
| 2010-03-10 | $7.05 | $23.35 | 1,578,600 | — | — |
| 2010-03-09 | $6.59 | $21.83 | 1,999,000 | — | — |
| 2010-03-08 | $6.45 | $21.36 | 1,159,500 | — | — |
| 2010-03-05 | $6.21 | $20.57 | 1,114,200 | — | — |
| 2010-03-04 | $6.00 | $19.87 | 665,900 | — | — |
| 2010-03-03 | $5.86 | $19.41 | 777,900 | — | — |
| 2010-03-02 | $5.82 | $19.28 | 660,600 | — | — |
| 2010-03-01 | $5.61 | $18.58 | 578,600 | — | — |
| 2010-02-26 | $5.53 | $18.32 | 691,900 | — | — |
| 2010-02-25 | $5.47 | $18.12 | 608,700 | — | — |
| 2010-02-24 | $5.20 | $17.22 | 535,800 | — | — |
| 2010-02-23 | $5.22 | $17.29 | 480,000 | — | — |
| 2010-02-22 | $5.30 | $17.55 | 451,000 | — | — |
| 2010-02-19 | $5.41 | $17.92 | 511,900 | — | — |
| 2010-02-18 | $5.19 | $17.19 | 214,500 | — | — |
| 2010-02-17 | $5.12 | $16.96 | 300,200 | — | — |
| 2010-02-16 | $5.10 | $16.89 | 641,400 | — | — |
| 2010-02-12 | $4.77 | $15.80 | 351,700 | — | — |
| 2010-02-11 | $4.81 | $15.93 | 344,100 | — | — |
| 2010-02-10 | $4.82 | $15.96 | 327,700 | — | — |
| 2010-02-09 | $4.84 | $16.03 | 392,600 | — | — |
| 2010-02-08 | $4.88 | $16.16 | 563,700 | — | — |
| 2010-02-05 | $4.80 | $15.90 | 435,000 | — | — |
| 2010-02-04 | $4.81 | $15.93 | 565,800 | — | — |
| 2010-02-03 | $5.13 | $16.99 | 417,600 | — | — |
| 2010-02-02 | $5.21 | $17.26 | 454,800 | — | — |
| 2010-02-01 | $5.12 | $16.96 | 379,600 | — | — |
| 2010-01-29 | $5.12 | $16.96 | 611,900 | — | — |
| 2010-01-28 | $5.24 | $17.35 | 518,800 | — | — |
| 2010-01-27 | $5.34 | $17.69 | 526,700 | — | — |
| 2010-01-26 | $5.33 | $17.65 | 630,000 | — | — |
| 2010-01-25 | $5.43 | $17.98 | 747,000 | — | — |
| 2010-01-22 | $5.34 | $17.69 | 904,100 | — | — |
| 2010-01-21 | $5.48 | $18.15 | 781,900 | — | — |
| 2010-01-20 | $5.87 | $19.44 | 582,300 | — | — |
| 2010-01-19 | $6.12 | $20.27 | 854,100 | — | — |
| 2010-01-15 | $5.73 | $18.98 | 529,400 | — | — |
| 2010-01-14 | $5.69 | $18.85 | 286,000 | — | — |
| 2010-01-13 | $5.64 | $18.68 | 572,800 | — | — |
| 2010-01-12 | $5.53 | $18.32 | 400,300 | — | — |
| 2010-01-11 | $5.58 | $18.48 | 471,400 | — | — |
| 2010-01-08 | $5.43 | $17.98 | 610,300 | — | — |
| 2010-01-07 | $5.55 | $18.38 | 888,100 | — | — |
| 2010-01-06 | $5.43 | $17.98 | 673,300 | — | — |
| 2010-01-05 | $5.57 | $18.45 | 878,400 | — | — |
| 2010-01-04 | $5.46 | $18.08 | 951,000 | — | — |