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
- 2008-03-20 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 | $8.25 | $8.25 | 370,900 | — | — |
| 2010-12-30 | $8.13 | $8.13 | 330,600 | — | — |
| 2010-12-29 | $8.27 | $8.27 | 373,900 | — | — |
| 2010-12-28 | $8.17 | $8.17 | 509,100 | — | — |
| 2010-12-27 | $8.33 | $8.33 | 269,500 | — | — |
| 2010-12-23 | $8.37 | $8.37 | 389,100 | — | — |
| 2010-12-22 | $8.44 | $8.44 | 352,900 | — | — |
| 2010-12-21 | $8.41 | $8.41 | 599,300 | — | — |
| 2010-12-20 | $8.61 | $8.61 | 923,400 | — | — |
| 2010-12-17 | $8.90 | $8.90 | 899,800 | — | — |
| 2010-12-16 | $8.95 | $8.95 | 808,600 | — | — |
| 2010-12-15 | $9.39 | $9.39 | 440,100 | — | — |
| 2010-12-14 | $9.45 | $9.45 | 531,300 | — | — |
| 2010-12-13 | $9.40 | $9.40 | 560,500 | — | — |
| 2010-12-10 | $9.35 | $9.35 | 372,000 | — | — |
| 2010-12-09 | $9.52 | $9.52 | 256,100 | — | — |
| 2010-12-08 | $9.60 | $9.60 | 797,300 | — | — |
| 2010-12-07 | $9.41 | $9.41 | 347,300 | — | — |
| 2010-12-06 | $9.29 | $9.29 | 372,100 | — | — |
| 2010-12-03 | $9.24 | $9.24 | 232,600 | — | — |
| 2010-12-02 | $9.39 | $9.39 | 258,700 | — | — |
| 2010-12-01 | $9.35 | $9.35 | 251,300 | — | — |
| 2010-11-30 | $9.34 | $9.34 | 351,200 | — | — |
| 2010-11-29 | $9.60 | $9.60 | 261,900 | — | — |
| 2010-11-26 | $9.64 | $9.64 | 72,400 | — | — |
| 2010-11-24 | $9.62 | $9.62 | 215,900 | — | — |
| 2010-11-23 | $9.59 | $9.59 | 337,500 | — | — |
| 2010-11-22 | $9.70 | $9.70 | 585,300 | — | — |
| 2010-11-19 | $9.73 | $9.73 | 744,400 | — | — |
| 2010-11-18 | $9.40 | $9.40 | 775,300 | — | — |
| 2010-11-17 | $9.12 | $9.12 | 393,400 | — | — |
| 2010-11-16 | $9.13 | $9.13 | 608,000 | — | — |
| 2010-11-15 | $9.10 | $9.10 | 363,600 | — | — |
| 2010-11-12 | $9.13 | $9.13 | 602,400 | — | — |
| 2010-11-11 | $9.09 | $9.09 | 270,400 | — | — |
| 2010-11-10 | $9.16 | $9.16 | 449,300 | — | — |
| 2010-11-09 | $8.96 | $8.96 | 944,600 | — | — |
| 2010-11-08 | $8.96 | $8.96 | 505,400 | — | — |
| 2010-11-05 | $8.69 | $8.69 | 674,700 | — | — |
| 2010-11-04 | $8.70 | $8.70 | 572,300 | — | — |
| 2010-11-03 | $8.65 | $8.65 | 274,200 | — | — |
| 2010-11-02 | $8.53 | $8.53 | 788,500 | — | — |
| 2010-11-01 | $8.28 | $8.28 | 347,800 | — | — |
| 2010-10-29 | $8.25 | $8.25 | 212,600 | — | — |
| 2010-10-28 | $8.21 | $8.21 | 191,600 | — | — |
| 2010-10-27 | $8.25 | $8.25 | 326,400 | — | — |
| 2010-10-26 | $8.27 | $8.27 | 252,700 | — | — |
| 2010-10-25 | $8.30 | $8.30 | 158,800 | — | — |
| 2010-10-22 | $8.26 | $8.26 | 222,100 | — | — |
| 2010-10-21 | $8.35 | $8.35 | 278,700 | — | — |
| 2010-10-20 | $8.51 | $8.51 | 236,700 | — | — |
| 2010-10-19 | $8.51 | $8.51 | 257,700 | — | — |
| 2010-10-18 | $8.65 | $8.65 | 212,100 | — | — |
| 2010-10-15 | $8.50 | $8.50 | 370,800 | — | — |
| 2010-10-14 | $8.47 | $8.47 | 529,000 | — | — |
| 2010-10-13 | $8.68 | $8.68 | 342,200 | — | — |
| 2010-10-12 | $8.60 | $8.60 | 374,800 | — | — |
| 2010-10-11 | $8.49 | $8.49 | 350,000 | — | — |
| 2010-10-08 | $8.89 | $8.89 | 301,700 | — | — |
| 2010-10-07 | $8.77 | $8.77 | 346,100 | — | — |
| 2010-10-06 | $8.73 | $8.73 | 432,000 | — | — |
| 2010-10-05 | $8.66 | $8.66 | 628,500 | — | — |
| 2010-10-04 | $8.58 | $8.58 | 513,500 | — | — |
| 2010-10-01 | $8.60 | $8.60 | 559,100 | — | — |
| 2010-09-30 | $8.54 | $8.54 | 1,276,800 | — | — |
| 2010-09-29 | $8.66 | $8.66 | 480,500 | — | — |
| 2010-09-28 | $8.96 | $8.96 | 280,700 | — | — |
| 2010-09-27 | $8.80 | $8.80 | 212,800 | — | — |
| 2010-09-24 | $8.83 | $8.83 | 204,400 | — | — |
| 2010-09-23 | $8.78 | $8.78 | 371,200 | — | — |
| 2010-09-22 | $8.71 | $8.71 | 399,600 | — | — |
| 2010-09-21 | $8.79 | $8.79 | 575,400 | — | — |
| 2010-09-20 | $9.47 | $9.47 | 180,000 | — | — |
| 2010-09-17 | $9.13 | $9.13 | 277,400 | — | — |
| 2010-09-16 | $9.09 | $9.09 | 171,800 | — | — |
| 2010-09-15 | $9.21 | $9.21 | 121,200 | — | — |
| 2010-09-14 | $9.25 | $9.25 | 195,800 | — | — |
| 2010-09-13 | $9.42 | $9.42 | 949,200 | — | — |
| 2010-09-10 | $9.21 | $9.21 | 207,900 | — | — |
| 2010-09-09 | $9.18 | $9.18 | 536,900 | — | — |
| 2010-09-08 | $9.13 | $9.13 | 231,700 | — | — |
| 2010-09-07 | $9.42 | $9.42 | 207,600 | — | — |
| 2010-09-03 | $9.44 | $9.44 | 574,900 | — | — |
| 2010-09-02 | $9.22 | $9.22 | 305,900 | — | — |
| 2010-09-01 | $8.91 | $8.91 | 371,600 | — | — |
| 2010-08-31 | $8.66 | $8.66 | 559,600 | — | — |
| 2010-08-30 | $8.87 | $8.87 | 166,900 | — | — |
| 2010-08-27 | $9.23 | $9.23 | 269,200 | — | — |
| 2010-08-26 | $9.16 | $9.16 | 301,000 | — | — |
| 2010-08-25 | $8.95 | $8.95 | 246,200 | — | — |
| 2010-08-24 | $8.91 | $8.91 | 189,200 | — | — |
| 2010-08-23 | $8.96 | $8.96 | 181,200 | — | — |
| 2010-08-20 | $9.09 | $9.09 | 340,200 | — | — |
| 2010-08-19 | $9.04 | $9.04 | 312,000 | — | — |
| 2010-08-18 | $9.39 | $9.39 | 333,900 | — | — |
| 2010-08-17 | $9.59 | $9.59 | 226,700 | — | — |
| 2010-08-16 | $9.37 | $9.37 | 193,400 | — | — |
| 2010-08-13 | $9.35 | $9.35 | 294,000 | — | — |
| 2010-08-12 | $9.45 | $9.45 | 365,400 | — | — |
| 2010-08-11 | $9.07 | $9.07 | 652,800 | — | — |
| 2010-08-10 | $9.84 | $9.84 | 414,700 | — | — |
| 2010-08-09 | $10.28 | $10.28 | 234,600 | — | — |
| 2010-08-06 | $10.22 | $10.22 | 242,400 | — | — |
| 2010-08-05 | $10.41 | $10.41 | 202,100 | — | — |
| 2010-08-04 | $10.45 | $10.45 | 159,100 | — | — |
| 2010-08-03 | $10.34 | $10.34 | 153,900 | — | — |
| 2010-08-02 | $10.45 | $10.45 | 364,500 | — | — |
| 2010-07-30 | $10.31 | $10.31 | 385,900 | — | — |
| 2010-07-29 | $10.20 | $10.20 | 271,800 | — | — |
| 2010-07-28 | $10.31 | $10.31 | 236,000 | — | — |
| 2010-07-27 | $10.43 | $10.43 | 263,100 | — | — |
| 2010-07-26 | $10.43 | $10.43 | 336,200 | — | — |
| 2010-07-23 | $10.26 | $10.26 | 309,000 | — | — |
| 2010-07-22 | $10.32 | $10.32 | 327,400 | — | — |
| 2010-07-21 | $9.85 | $9.85 | 228,500 | — | — |
| 2010-07-20 | $9.93 | $9.93 | 460,500 | — | — |
| 2010-07-19 | $9.71 | $9.71 | 463,500 | — | — |
| 2010-07-16 | $9.75 | $9.75 | 717,200 | — | — |
| 2010-07-15 | $10.56 | $10.56 | 278,600 | — | — |
| 2010-07-14 | $10.76 | $10.76 | 955,000 | — | — |
| 2010-07-13 | $10.87 | $10.87 | 1,138,800 | — | — |
| 2010-07-12 | $10.69 | $10.69 | 253,600 | — | — |
| 2010-07-09 | $10.74 | $10.74 | 1,468,300 | — | — |
| 2010-07-08 | $10.72 | $10.72 | 689,000 | — | — |
| 2010-07-07 | $10.75 | $10.75 | 863,100 | — | — |
| 2010-07-06 | $10.20 | $10.20 | 760,000 | — | — |
| 2010-07-02 | $10.32 | $10.32 | 513,600 | — | — |
| 2010-07-01 | $10.47 | $10.47 | 1,089,200 | — | — |
| 2010-06-30 | $10.04 | $10.04 | 673,000 | — | — |
| 2010-06-29 | $9.99 | $9.99 | 591,900 | — | — |
| 2010-06-28 | $10.25 | $10.25 | 830,700 | — | — |
| 2010-06-25 | $9.99 | $9.99 | 5,846,800 | — | — |
| 2010-06-24 | $9.90 | $9.90 | 711,200 | — | — |
| 2010-06-23 | $10.07 | $10.07 | 1,100,500 | — | — |
| 2010-06-22 | $9.82 | $9.82 | 921,200 | — | — |
| 2010-06-21 | $9.74 | $9.74 | 927,100 | — | — |
| 2010-06-18 | $9.73 | $9.73 | 1,005,300 | — | — |
| 2010-06-17 | $9.30 | $9.30 | 334,800 | — | — |
| 2010-06-16 | $9.29 | $9.29 | 478,200 | — | — |
| 2010-06-15 | $9.35 | $9.35 | 569,500 | — | — |
| 2010-06-14 | $9.08 | $9.08 | 908,300 | — | — |
| 2010-06-11 | $9.05 | $9.05 | 431,300 | — | — |
| 2010-06-10 | $8.81 | $8.81 | 349,800 | — | — |
| 2010-06-09 | $8.63 | $8.63 | 347,200 | — | — |
| 2010-06-08 | $8.52 | $8.52 | 497,900 | — | — |
| 2010-06-07 | $8.65 | $8.65 | 366,200 | — | — |
| 2010-06-04 | $8.74 | $8.74 | 638,800 | — | — |
| 2010-06-03 | $8.97 | $8.97 | 310,700 | — | — |
| 2010-06-02 | $9.25 | $9.25 | 1,838,900 | — | — |
| 2010-06-01 | $8.71 | $8.71 | 197,900 | — | — |
| 2010-05-28 | $9.06 | $9.06 | 220,200 | — | — |
| 2010-05-27 | $8.99 | $8.99 | 584,500 | — | — |
| 2010-05-26 | $8.94 | $8.94 | 2,245,500 | — | — |
| 2010-05-25 | $8.80 | $8.80 | 812,400 | — | — |
| 2010-05-24 | $8.84 | $8.84 | 496,900 | — | — |
| 2010-05-21 | $8.70 | $8.70 | 347,700 | — | — |
| 2010-05-20 | $8.65 | $8.65 | 606,600 | — | — |
| 2010-05-19 | $8.80 | $8.80 | 439,100 | — | — |
| 2010-05-18 | $8.67 | $8.67 | 536,800 | — | — |
| 2010-05-17 | $8.26 | $8.26 | 320,400 | — | — |
| 2010-05-14 | $8.39 | $8.39 | 198,800 | — | — |
| 2010-05-13 | $8.37 | $8.37 | 294,800 | — | — |
| 2010-05-12 | $8.31 | $8.31 | 424,200 | — | — |
| 2010-05-11 | $7.95 | $7.95 | 278,200 | — | — |
| 2010-05-10 | $7.97 | $7.97 | 355,600 | — | — |
| 2010-05-07 | $7.61 | $7.61 | 361,500 | — | — |
| 2010-05-06 | $7.64 | $7.64 | 412,600 | — | — |
| 2010-05-05 | $8.02 | $8.02 | 223,700 | — | — |
| 2010-05-04 | $7.94 | $7.94 | 207,900 | — | — |
| 2010-05-03 | $8.13 | $8.13 | 256,400 | — | — |
| 2010-04-30 | $8.06 | $8.06 | 236,600 | — | — |
| 2010-04-29 | $8.10 | $8.10 | 647,900 | — | — |
| 2010-04-28 | $7.98 | $7.98 | 216,100 | — | — |
| 2010-04-27 | $8.00 | $8.00 | 315,400 | — | — |
| 2010-04-26 | $8.04 | $8.04 | 166,000 | — | — |
| 2010-04-23 | $8.00 | $8.00 | 377,300 | — | — |
| 2010-04-22 | $8.23 | $8.23 | 332,300 | — | — |
| 2010-04-21 | $8.19 | $8.19 | 216,900 | — | — |
| 2010-04-20 | $8.26 | $8.26 | 146,800 | — | — |
| 2010-04-19 | $8.39 | $8.39 | 113,900 | — | — |
| 2010-04-16 | $8.27 | $8.27 | 194,900 | — | — |
| 2010-04-15 | $8.41 | $8.41 | 202,100 | — | — |
| 2010-04-14 | $8.66 | $8.66 | 262,000 | — | — |
| 2010-04-13 | $8.27 | $8.27 | 614,000 | — | — |
| 2010-04-12 | $8.45 | $8.45 | 293,200 | — | — |
| 2010-04-09 | $8.55 | $8.55 | 345,800 | — | — |
| 2010-04-08 | $8.67 | $8.67 | 241,300 | — | — |
| 2010-04-07 | $8.58 | $8.58 | 202,400 | — | — |
| 2010-04-06 | $8.49 | $8.49 | 122,500 | — | — |
| 2010-04-05 | $8.31 | $8.31 | 419,100 | — | — |
| 2010-04-01 | $8.31 | $8.31 | 408,300 | — | — |
| 2010-03-31 | $8.11 | $8.11 | 139,400 | — | — |
| 2010-03-30 | $8.11 | $8.11 | 94,400 | — | — |
| 2010-03-29 | $8.22 | $8.22 | 150,600 | — | — |
| 2010-03-26 | $8.02 | $8.02 | 186,400 | — | — |
| 2010-03-25 | $7.87 | $7.87 | 427,900 | — | — |
| 2010-03-24 | $7.91 | $7.91 | 137,200 | — | — |
| 2010-03-23 | $8.04 | $8.04 | 152,100 | — | — |
| 2010-03-22 | $7.91 | $7.91 | 216,300 | — | — |
| 2010-03-19 | $8.08 | $8.08 | 366,700 | — | — |
| 2010-03-18 | $8.32 | $8.32 | 525,700 | — | — |
| 2010-03-17 | $7.88 | $7.88 | 518,600 | — | — |
| 2010-03-16 | $7.92 | $7.92 | 821,900 | — | — |
| 2010-03-15 | $8.30 | $8.30 | 186,800 | — | — |
| 2010-03-12 | $8.22 | $8.22 | 609,500 | — | — |
| 2010-03-11 | $8.55 | $8.55 | 667,100 | — | — |
| 2010-03-10 | $8.60 | $8.60 | 529,700 | — | — |
| 2010-03-09 | $8.45 | $8.45 | 687,400 | — | — |
| 2010-03-08 | $8.20 | $8.20 | 1,011,700 | — | — |
| 2010-03-05 | $7.55 | $7.55 | 554,500 | — | — |
| 2010-03-04 | $7.09 | $7.09 | 194,900 | — | — |
| 2010-03-03 | $6.88 | $6.88 | 659,400 | — | — |
| 2010-03-02 | $6.80 | $6.80 | 846,900 | — | — |
| 2010-03-01 | $6.94 | $6.94 | 759,100 | — | — |
| 2010-02-26 | $6.71 | $6.71 | 746,500 | — | — |
| 2010-02-25 | $6.60 | $6.60 | 1,679,200 | — | — |
| 2010-02-24 | $6.50 | $6.50 | 210,700 | — | — |
| 2010-02-23 | $6.50 | $6.50 | 516,400 | — | — |
| 2010-02-22 | $6.54 | $6.54 | 592,300 | — | — |
| 2010-02-19 | $6.60 | $6.60 | 357,000 | — | — |
| 2010-02-18 | $6.48 | $6.48 | 219,000 | — | — |
| 2010-02-17 | $6.42 | $6.42 | 317,300 | — | — |
| 2010-02-16 | $6.36 | $6.36 | 561,500 | — | — |
| 2010-02-12 | $6.56 | $6.56 | 234,600 | — | — |
| 2010-02-11 | $6.59 | $6.59 | 584,500 | — | — |
| 2010-02-10 | $6.50 | $6.50 | 205,900 | — | — |
| 2010-02-09 | $6.60 | $6.60 | 583,100 | — | — |
| 2010-02-08 | $6.78 | $6.78 | 101,800 | — | — |
| 2010-02-05 | $6.75 | $6.75 | 172,300 | — | — |
| 2010-02-04 | $6.56 | $6.56 | 201,600 | — | — |
| 2010-02-03 | $6.93 | $6.93 | 380,600 | — | — |
| 2010-02-02 | $6.88 | $6.88 | 372,500 | — | — |
| 2010-02-01 | $6.96 | $6.96 | 265,700 | — | — |
| 2010-01-29 | $6.72 | $6.72 | 439,000 | — | — |
| 2010-01-28 | $7.19 | $7.19 | 625,700 | — | — |
| 2010-01-27 | $7.83 | $7.83 | 83,500 | — | — |
| 2010-01-26 | $7.84 | $7.84 | 232,800 | — | — |
| 2010-01-25 | $7.93 | $7.93 | 384,200 | — | — |
| 2010-01-22 | $7.96 | $7.96 | 323,300 | — | — |
| 2010-01-21 | $8.22 | $8.22 | 157,400 | — | — |
| 2010-01-20 | $8.33 | $8.33 | 174,400 | — | — |
| 2010-01-19 | $8.36 | $8.36 | 159,600 | — | — |
| 2010-01-15 | $8.53 | $8.53 | 524,000 | — | — |
| 2010-01-14 | $8.71 | $8.71 | 447,300 | — | — |
| 2010-01-13 | $8.42 | $8.42 | 437,000 | — | — |
| 2010-01-12 | $8.25 | $8.25 | 133,600 | — | — |
| 2010-01-11 | $8.40 | $8.40 | 480,200 | — | — |
| 2010-01-08 | $8.35 | $8.35 | 697,200 | — | — |
| 2010-01-07 | $7.86 | $7.86 | 120,200 | — | — |
| 2010-01-06 | $7.79 | $7.79 | 437,000 | — | — |
| 2010-01-05 | $7.92 | $7.92 | 252,700 | — | — |
| 2010-01-04 | $7.86 | $7.86 | 463,200 | — | — |