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
- 1998-06-03 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 | $9.35 | $9.35 | 75,400 | — | — |
| 2010-12-30 | $9.42 | $9.42 | 60,300 | — | — |
| 2010-12-29 | $9.42 | $9.42 | 54,300 | — | — |
| 2010-12-28 | $9.46 | $9.46 | 48,200 | — | — |
| 2010-12-27 | $9.31 | $9.31 | 70,800 | — | — |
| 2010-12-23 | $9.41 | $9.41 | 103,700 | — | — |
| 2010-12-22 | $9.31 | $9.31 | 113,200 | — | — |
| 2010-12-21 | $9.02 | $9.02 | 90,400 | — | — |
| 2010-12-20 | $9.19 | $9.19 | 123,600 | — | — |
| 2010-12-17 | $8.82 | $8.82 | 220,800 | — | — |
| 2010-12-16 | $8.79 | $8.79 | 103,900 | — | — |
| 2010-12-15 | $8.47 | $8.47 | 57,600 | — | — |
| 2010-12-14 | $8.45 | $8.45 | 43,600 | — | — |
| 2010-12-13 | $8.41 | $8.41 | 108,000 | — | — |
| 2010-12-10 | $8.64 | $8.64 | 88,500 | — | — |
| 2010-12-09 | $8.49 | $8.49 | 93,200 | — | — |
| 2010-12-08 | $8.35 | $8.35 | 147,500 | — | — |
| 2010-12-07 | $8.80 | $8.80 | 186,600 | — | — |
| 2010-12-06 | $8.22 | $8.22 | 100,100 | — | — |
| 2010-12-03 | $7.86 | $7.86 | 58,500 | — | — |
| 2010-12-02 | $7.89 | $7.89 | 138,100 | — | — |
| 2010-12-01 | $7.82 | $7.82 | 116,000 | — | — |
| 2010-11-30 | $7.63 | $7.63 | 65,300 | — | — |
| 2010-11-29 | $7.70 | $7.70 | 68,400 | — | — |
| 2010-11-26 | $7.48 | $7.48 | 18,600 | — | — |
| 2010-11-24 | $7.50 | $7.50 | 59,700 | — | — |
| 2010-11-23 | $7.22 | $7.22 | 52,700 | — | — |
| 2010-11-22 | $7.35 | $7.35 | 76,800 | — | — |
| 2010-11-19 | $7.31 | $7.31 | 59,900 | — | — |
| 2010-11-18 | $7.54 | $7.54 | 60,500 | — | — |
| 2010-11-17 | $7.26 | $7.26 | 64,100 | — | — |
| 2010-11-16 | $7.21 | $7.21 | 93,400 | — | — |
| 2010-11-15 | $7.47 | $7.47 | 43,700 | — | — |
| 2010-11-12 | $7.34 | $7.34 | 46,600 | — | — |
| 2010-11-11 | $7.59 | $7.59 | 44,200 | — | — |
| 2010-11-10 | $7.74 | $7.74 | 90,500 | — | — |
| 2010-11-09 | $7.46 | $7.46 | 143,700 | — | — |
| 2010-11-08 | $7.65 | $7.65 | 72,300 | — | — |
| 2010-11-05 | $7.78 | $7.78 | 74,600 | — | — |
| 2010-11-04 | $7.78 | $7.78 | 216,400 | — | — |
| 2010-11-03 | $7.27 | $7.27 | 75,200 | — | — |
| 2010-11-02 | $7.49 | $7.49 | 94,000 | — | — |
| 2010-11-01 | $7.42 | $7.42 | 123,300 | — | — |
| 2010-10-29 | $7.48 | $7.48 | 50,400 | — | — |
| 2010-10-28 | $7.38 | $7.38 | 70,400 | — | — |
| 2010-10-27 | $7.46 | $7.46 | 74,000 | — | — |
| 2010-10-26 | $7.64 | $7.64 | 47,000 | — | — |
| 2010-10-25 | $7.49 | $7.49 | 91,500 | — | — |
| 2010-10-22 | $7.60 | $7.60 | 73,200 | — | — |
| 2010-10-21 | $7.35 | $7.35 | 162,000 | — | — |
| 2010-10-20 | $7.70 | $7.70 | 90,200 | — | — |
| 2010-10-19 | $7.41 | $7.41 | 149,200 | — | — |
| 2010-10-18 | $7.68 | $7.68 | 81,600 | — | — |
| 2010-10-15 | $7.54 | $7.54 | 91,200 | — | — |
| 2010-10-14 | $7.69 | $7.69 | 94,300 | — | — |
| 2010-10-13 | $7.79 | $7.79 | 85,800 | — | — |
| 2010-10-12 | $7.48 | $7.48 | 137,700 | — | — |
| 2010-10-11 | $7.83 | $7.83 | 90,900 | — | — |
| 2010-10-08 | $8.19 | $8.19 | 129,500 | — | — |
| 2010-10-07 | $7.68 | $7.68 | 90,000 | — | — |
| 2010-10-06 | $7.42 | $7.42 | 66,600 | — | — |
| 2010-10-05 | $7.52 | $7.52 | 120,400 | — | — |
| 2010-10-04 | $6.98 | $6.98 | 88,900 | — | — |
| 2010-10-01 | $7.27 | $7.27 | 81,800 | — | — |
| 2010-09-30 | $7.04 | $7.04 | 101,600 | — | — |
| 2010-09-29 | $7.06 | $7.06 | 90,400 | — | — |
| 2010-09-28 | $6.89 | $6.89 | 204,300 | — | — |
| 2010-09-27 | $7.05 | $7.05 | 68,600 | — | — |
| 2010-09-24 | $7.25 | $7.25 | 104,800 | — | — |
| 2010-09-23 | $6.71 | $6.71 | 134,100 | — | — |
| 2010-09-22 | $6.88 | $6.88 | 147,800 | — | — |
| 2010-09-21 | $6.98 | $6.98 | 100,400 | — | — |
| 2010-09-20 | $7.36 | $7.36 | 131,000 | — | — |
| 2010-09-17 | $6.90 | $6.90 | 155,400 | — | — |
| 2010-09-16 | $6.81 | $6.81 | 77,100 | — | — |
| 2010-09-15 | $6.90 | $6.90 | 78,700 | — | — |
| 2010-09-14 | $6.88 | $6.88 | 146,200 | — | — |
| 2010-09-13 | $6.95 | $6.95 | 157,600 | — | — |
| 2010-09-10 | $6.79 | $6.79 | 117,600 | — | — |
| 2010-09-09 | $6.76 | $6.76 | 72,000 | — | — |
| 2010-09-08 | $6.88 | $6.88 | 122,100 | — | — |
| 2010-09-07 | $6.88 | $6.88 | 252,400 | — | — |
| 2010-09-03 | $7.33 | $7.33 | 126,500 | — | — |
| 2010-09-02 | $7.08 | $7.08 | 126,000 | — | — |
| 2010-09-01 | $7.02 | $7.02 | 137,500 | — | — |
| 2010-08-31 | $6.56 | $6.56 | 144,800 | — | — |
| 2010-08-30 | $6.29 | $6.29 | 182,600 | — | — |
| 2010-08-27 | $6.78 | $6.78 | 159,800 | — | — |
| 2010-08-26 | $6.25 | $6.25 | 184,800 | — | — |
| 2010-08-25 | $6.64 | $6.64 | 139,300 | — | — |
| 2010-08-24 | $6.52 | $6.52 | 193,200 | — | — |
| 2010-08-23 | $6.49 | $6.49 | 272,600 | — | — |
| 2010-08-20 | $6.71 | $6.71 | 145,600 | — | — |
| 2010-08-19 | $6.58 | $6.58 | 175,700 | — | — |
| 2010-08-18 | $6.91 | $6.91 | 128,000 | — | — |
| 2010-08-17 | $6.68 | $6.68 | 152,000 | — | — |
| 2010-08-16 | $6.70 | $6.70 | 220,000 | — | — |
| 2010-08-13 | $6.59 | $6.59 | 135,500 | — | — |
| 2010-08-12 | $6.74 | $6.74 | 223,900 | — | — |
| 2010-08-11 | $6.75 | $6.75 | 338,400 | — | — |
| 2010-08-10 | $6.96 | $6.96 | 173,000 | — | — |
| 2010-08-09 | $7.24 | $7.24 | 114,300 | — | — |
| 2010-08-06 | $7.51 | $7.51 | 203,800 | — | — |
| 2010-08-05 | $7.52 | $7.52 | 138,500 | — | — |
| 2010-08-04 | $7.58 | $7.58 | 280,600 | — | — |
| 2010-08-03 | $7.44 | $7.44 | 271,000 | — | — |
| 2010-08-02 | $8.14 | $8.14 | 214,800 | — | — |
| 2010-07-30 | $7.60 | $7.60 | 195,200 | — | — |
| 2010-07-29 | $7.48 | $7.48 | 236,800 | — | — |
| 2010-07-28 | $7.46 | $7.46 | 163,700 | — | — |
| 2010-07-27 | $7.93 | $7.93 | 133,800 | — | — |
| 2010-07-26 | $7.87 | $7.87 | 232,200 | — | — |
| 2010-07-23 | $7.82 | $7.82 | 181,700 | — | — |
| 2010-07-22 | $7.71 | $7.71 | 261,800 | — | — |
| 2010-07-21 | $7.08 | $7.08 | 344,200 | — | — |
| 2010-07-20 | $7.04 | $7.04 | 225,400 | — | — |
| 2010-07-19 | $6.65 | $6.65 | 269,900 | — | — |
| 2010-07-16 | $6.72 | $6.72 | 499,900 | — | — |
| 2010-07-15 | $7.43 | $7.43 | 134,700 | — | — |
| 2010-07-14 | $7.54 | $7.54 | 146,500 | — | — |
| 2010-07-13 | $7.84 | $7.84 | 223,300 | — | — |
| 2010-07-12 | $7.27 | $7.27 | 238,600 | — | — |
| 2010-07-09 | $7.39 | $7.39 | 162,400 | — | — |
| 2010-07-08 | $7.00 | $7.00 | 257,800 | — | — |
| 2010-07-07 | $6.96 | $6.96 | 364,900 | — | — |
| 2010-07-06 | $6.36 | $6.36 | 374,000 | — | — |
| 2010-07-02 | $7.06 | $7.06 | 191,900 | — | — |
| 2010-07-01 | $7.11 | $7.11 | 347,100 | — | — |
| 2010-06-30 | $6.94 | $6.94 | 264,700 | — | — |
| 2010-06-29 | $7.30 | $7.30 | 273,300 | — | — |
| 2010-06-28 | $7.62 | $7.62 | 259,300 | — | — |
| 2010-06-25 | $7.65 | $7.65 | 2,732,000 | — | — |
| 2010-06-24 | $7.34 | $7.34 | 481,100 | — | — |
| 2010-06-23 | $7.36 | $7.36 | 409,500 | — | — |
| 2010-06-22 | $7.48 | $7.48 | 381,000 | — | — |
| 2010-06-21 | $7.97 | $7.97 | 264,000 | — | — |
| 2010-06-18 | $8.53 | $8.53 | 159,200 | — | — |
| 2010-06-17 | $8.32 | $8.32 | 148,400 | — | — |
| 2010-06-16 | $8.35 | $8.35 | 203,000 | — | — |
| 2010-06-15 | $8.41 | $8.41 | 196,300 | — | — |
| 2010-06-14 | $8.29 | $8.29 | 169,900 | — | — |
| 2010-06-11 | $8.24 | $8.24 | 214,900 | — | — |
| 2010-06-10 | $8.15 | $8.15 | 356,300 | — | — |
| 2010-06-09 | $7.88 | $7.88 | 292,300 | — | — |
| 2010-06-08 | $7.83 | $7.83 | 370,500 | — | — |
| 2010-06-07 | $8.14 | $8.14 | 330,400 | — | — |
| 2010-06-04 | $9.02 | $9.02 | 135,300 | — | — |
| 2010-06-03 | $9.80 | $9.80 | 294,800 | — | — |
| 2010-06-02 | $9.64 | $9.64 | 313,200 | — | — |
| 2010-06-01 | $9.46 | $9.46 | 228,200 | — | — |
| 2010-05-28 | $10.10 | $10.10 | 280,000 | — | — |
| 2010-05-27 | $10.00 | $10.00 | 256,200 | — | — |
| 2010-05-26 | $9.99 | $9.99 | 155,300 | — | — |
| 2010-05-25 | $9.84 | $9.84 | 165,000 | — | — |
| 2010-05-24 | $9.99 | $9.99 | 126,000 | — | — |
| 2010-05-21 | $10.09 | $10.09 | 254,400 | — | — |
| 2010-05-20 | $10.01 | $10.01 | 395,200 | — | — |
| 2010-05-19 | $10.88 | $10.88 | 278,700 | — | — |
| 2010-05-18 | $11.37 | $11.37 | 220,400 | — | — |
| 2010-05-17 | $12.58 | $12.58 | 300,000 | — | — |
| 2010-05-14 | $11.79 | $11.79 | 176,700 | — | — |
| 2010-05-13 | $12.50 | $12.50 | 153,300 | — | — |
| 2010-05-12 | $12.60 | $12.60 | 297,300 | — | — |
| 2010-05-11 | $11.90 | $11.90 | 384,700 | — | — |
| 2010-05-10 | $11.90 | $11.90 | 405,400 | — | — |
| 2010-05-07 | $10.78 | $10.78 | 494,100 | — | — |
| 2010-05-06 | $11.03 | $11.03 | 365,400 | — | — |
| 2010-05-05 | $11.70 | $11.70 | 315,000 | — | — |
| 2010-05-04 | $12.04 | $12.04 | 213,700 | — | — |
| 2010-05-03 | $12.21 | $12.21 | 396,000 | — | — |
| 2010-04-30 | $11.15 | $11.15 | 345,800 | — | — |
| 2010-04-29 | $12.30 | $12.30 | 605,500 | — | — |
| 2010-04-28 | $11.40 | $11.40 | 638,000 | — | — |
| 2010-04-27 | $12.20 | $12.20 | 332,200 | — | — |
| 2010-04-26 | $12.38 | $12.38 | 209,400 | — | — |
| 2010-04-23 | $12.16 | $12.16 | 211,400 | — | — |
| 2010-04-22 | $11.93 | $11.93 | 313,600 | — | — |
| 2010-04-21 | $11.29 | $11.29 | 125,600 | — | — |
| 2010-04-20 | $11.19 | $11.19 | 116,800 | — | — |
| 2010-04-19 | $11.07 | $11.07 | 248,200 | — | — |
| 2010-04-16 | $11.06 | $11.06 | 170,400 | — | — |
| 2010-04-15 | $11.00 | $11.00 | 99,100 | — | — |
| 2010-04-14 | $10.85 | $10.85 | 173,700 | — | — |
| 2010-04-13 | $10.14 | $10.14 | 234,800 | — | — |
| 2010-04-12 | $10.40 | $10.40 | 136,300 | — | — |
| 2010-04-09 | $10.51 | $10.51 | 106,800 | — | — |
| 2010-04-08 | $10.60 | $10.60 | 312,300 | — | — |
| 2010-04-07 | $10.75 | $10.75 | 169,900 | — | — |
| 2010-04-06 | $10.78 | $10.78 | 100,700 | — | — |
| 2010-04-05 | $11.08 | $11.08 | 112,300 | — | — |
| 2010-04-01 | $10.52 | $10.52 | 198,100 | — | — |
| 2010-03-31 | $10.76 | $10.76 | 103,800 | — | — |
| 2010-03-30 | $10.92 | $10.92 | 68,500 | — | — |
| 2010-03-29 | $11.00 | $11.00 | 100,300 | — | — |
| 2010-03-26 | $10.95 | $10.95 | 71,500 | — | — |
| 2010-03-25 | $10.89 | $10.89 | 106,700 | — | — |
| 2010-03-24 | $10.87 | $10.87 | 155,500 | — | — |
| 2010-03-23 | $10.87 | $10.87 | 170,700 | — | — |
| 2010-03-22 | $10.53 | $10.53 | 217,100 | — | — |
| 2010-03-19 | $10.04 | $10.04 | 466,500 | — | — |
| 2010-03-18 | $10.61 | $10.61 | 181,100 | — | — |
| 2010-03-17 | $11.03 | $11.03 | 250,100 | — | — |
| 2010-03-16 | $11.02 | $11.02 | 279,700 | — | — |
| 2010-03-15 | $11.08 | $11.08 | 221,400 | — | — |
| 2010-03-12 | $11.14 | $11.14 | 183,600 | — | — |
| 2010-03-11 | $11.57 | $11.57 | 150,000 | — | — |
| 2010-03-10 | $11.75 | $11.75 | 240,400 | — | — |
| 2010-03-09 | $11.90 | $11.90 | 242,400 | — | — |
| 2010-03-08 | $11.70 | $11.70 | 259,300 | — | — |
| 2010-03-05 | $11.45 | $11.45 | 134,300 | — | — |
| 2010-03-04 | $11.32 | $11.32 | 99,800 | — | — |
| 2010-03-03 | $11.26 | $11.26 | 115,800 | — | — |
| 2010-03-02 | $11.22 | $11.22 | 141,500 | — | — |
| 2010-03-01 | $11.18 | $11.18 | 164,000 | — | — |
| 2010-02-26 | $10.58 | $10.58 | 209,500 | — | — |
| 2010-02-25 | $10.87 | $10.87 | 217,500 | — | — |
| 2010-02-24 | $10.74 | $10.74 | 166,700 | — | — |
| 2010-02-23 | $10.87 | $10.87 | 250,000 | — | — |
| 2010-02-22 | $11.10 | $11.10 | 181,700 | — | — |
| 2010-02-19 | $11.25 | $11.25 | 276,800 | — | — |
| 2010-02-18 | $11.01 | $11.01 | 206,700 | — | — |
| 2010-02-17 | $11.53 | $11.53 | 314,300 | — | — |
| 2010-02-16 | $11.36 | $11.36 | 287,100 | — | — |
| 2010-02-12 | $10.80 | $10.80 | 208,600 | — | — |
| 2010-02-11 | $10.55 | $10.55 | 318,800 | — | — |
| 2010-02-10 | $10.40 | $10.40 | 311,700 | — | — |
| 2010-02-09 | $10.21 | $10.21 | 307,800 | — | — |
| 2010-02-08 | $10.08 | $10.08 | 228,200 | — | — |
| 2010-02-05 | $10.22 | $10.22 | 383,900 | — | — |
| 2010-02-04 | $10.21 | $10.21 | 353,100 | — | — |
| 2010-02-03 | $10.72 | $10.72 | 361,000 | — | — |
| 2010-02-02 | $10.29 | $10.29 | 581,800 | — | — |
| 2010-02-01 | $9.59 | $9.59 | 304,500 | — | — |
| 2010-01-29 | $9.03 | $9.03 | 229,600 | — | — |
| 2010-01-28 | $9.75 | $9.75 | 101,600 | — | — |
| 2010-01-27 | $9.53 | $9.53 | 76,700 | — | — |
| 2010-01-26 | $9.40 | $9.40 | 119,000 | — | — |
| 2010-01-25 | $9.25 | $9.25 | 185,200 | — | — |
| 2010-01-22 | $9.80 | $9.80 | 113,400 | — | — |
| 2010-01-21 | $9.93 | $9.93 | 171,000 | — | — |
| 2010-01-20 | $10.02 | $10.02 | 131,200 | — | — |
| 2010-01-19 | $10.25 | $10.25 | 143,200 | — | — |
| 2010-01-15 | $10.12 | $10.12 | 224,500 | — | — |
| 2010-01-14 | $9.94 | $9.94 | 164,700 | — | — |
| 2010-01-13 | $10.02 | $10.02 | 80,900 | — | — |
| 2010-01-12 | $9.88 | $9.88 | 112,500 | — | — |
| 2010-01-11 | $10.01 | $10.01 | 335,500 | — | — |
| 2010-01-08 | $9.46 | $9.46 | 255,100 | — | — |
| 2010-01-07 | $8.85 | $8.85 | 62,100 | — | — |
| 2010-01-06 | $8.91 | $8.91 | 84,500 | — | — |
| 2010-01-05 | $9.08 | $9.08 | 90,700 | — | — |
| 2010-01-04 | $9.33 | $9.33 | 113,300 | — | — |