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
- 1998-09-16 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 | $9.73 | $10.04 | 41,500 | — | — |
| 2010-12-30 | $9.76 | $10.07 | 69,500 | — | — |
| 2010-12-29 | $9.82 | $10.13 | 86,000 | — | — |
| 2010-12-28 | $9.63 | $9.93 | 42,500 | — | — |
| 2010-12-27 | $9.47 | $9.77 | 55,000 | — | — |
| 2010-12-23 | $9.50 | $9.80 | 44,500 | — | — |
| 2010-12-22 | $9.53 | $9.84 | 80,500 | — | — |
| 2010-12-21 | $9.31 | $9.61 | 45,000 | — | — |
| 2010-12-20 | $9.39 | $9.69 | 54,500 | — | — |
| 2010-12-17 | $9.40 | $9.70 | 71,500 | — | — |
| 2010-12-16 | $9.36 | $9.66 | 90,500 | — | — |
| 2010-12-15 | $9.26 | $9.55 | 327,500 | — | — |
| 2010-12-14 | $9.30 | $9.60 | 170,000 | — | — |
| 2010-12-13 | $9.24 | $9.54 | 124,000 | — | — |
| 2010-12-10 | $8.91 | $9.20 | 84,000 | — | — |
| 2010-12-09 | $8.77 | $9.05 | 73,000 | — | — |
| 2010-12-08 | $8.77 | $9.05 | 87,500 | — | — |
| 2010-12-07 | $8.94 | $9.22 | 102,500 | — | — |
| 2010-12-06 | $9.13 | $9.42 | 39,500 | — | — |
| 2010-12-03 | $9.08 | $9.37 | 74,500 | — | — |
| 2010-12-02 | $9.00 | $9.29 | 485,000 | — | — |
| 2010-12-01 | $8.75 | $9.03 | 99,000 | — | — |
| 2010-11-30 | $8.52 | $8.79 | 24,000 | — | — |
| 2010-11-29 | $8.65 | $8.93 | 63,500 | — | — |
| 2010-11-26 | $8.43 | $8.70 | 27,500 | — | — |
| 2010-11-24 | $8.68 | $8.96 | 67,000 | — | — |
| 2010-11-23 | $8.53 | $8.80 | 67,000 | — | — |
| 2010-11-22 | $8.72 | $9.00 | 42,500 | — | — |
| 2010-11-19 | $8.73 | $9.01 | 68,500 | — | — |
| 2010-11-18 | $8.92 | $9.21 | 43,000 | — | — |
| 2010-11-17 | $8.67 | $8.94 | 100,000 | — | — |
| 2010-11-16 | $8.70 | $8.98 | 52,500 | — | — |
| 2010-11-15 | $8.91 | $9.19 | 25,000 | — | — |
| 2010-11-12 | $9.03 | $9.32 | 23,500 | — | — |
| 2010-11-11 | $9.34 | $9.64 | 44,000 | — | — |
| 2010-11-10 | $9.32 | $9.61 | 282,000 | — | — |
| 2010-11-09 | $9.08 | $9.37 | 34,500 | — | — |
| 2010-11-08 | $9.08 | $9.38 | 27,000 | — | — |
| 2010-11-05 | $9.10 | $9.39 | 146,500 | — | — |
| 2010-11-04 | $9.07 | $9.36 | 213,500 | — | — |
| 2010-11-03 | $8.97 | $9.25 | 91,000 | — | — |
| 2010-11-02 | $8.89 | $9.17 | 45,500 | — | — |
| 2010-11-01 | $8.83 | $9.12 | 30,000 | — | — |
| 2010-10-29 | $9.07 | $9.36 | 57,000 | — | — |
| 2010-10-28 | $8.92 | $9.20 | 54,000 | — | — |
| 2010-10-27 | $9.08 | $9.37 | 86,500 | — | — |
| 2010-10-26 | $9.04 | $9.33 | 33,000 | — | — |
| 2010-10-25 | $9.14 | $9.44 | 60,000 | — | — |
| 2010-10-22 | $8.98 | $9.27 | 48,500 | — | — |
| 2010-10-21 | $8.65 | $8.93 | 38,000 | — | — |
| 2010-10-20 | $8.81 | $9.09 | 44,500 | — | — |
| 2010-10-19 | $8.60 | $8.88 | 25,000 | — | — |
| 2010-10-18 | $8.82 | $9.10 | 29,000 | — | — |
| 2010-10-15 | $8.76 | $9.04 | 46,000 | — | — |
| 2010-10-14 | $8.95 | $9.24 | 64,500 | — | — |
| 2010-10-13 | $8.51 | $8.79 | 298,500 | — | — |
| 2010-10-12 | $8.55 | $8.83 | 171,500 | — | — |
| 2010-10-11 | $8.78 | $9.06 | 53,000 | — | — |
| 2010-10-08 | $8.76 | $9.04 | 29,500 | — | — |
| 2010-10-07 | $8.65 | $8.93 | 72,000 | — | — |
| 2010-10-06 | $8.47 | $8.74 | 153,000 | — | — |
| 2010-10-05 | $8.02 | $8.27 | 360,500 | — | — |
| 2010-10-04 | $7.34 | $7.58 | 71,500 | — | — |
| 2010-10-01 | $7.63 | $7.87 | 31,500 | — | — |
| 2010-09-30 | $7.68 | $7.92 | 57,000 | — | — |
| 2010-09-29 | $7.75 | $8.00 | 74,000 | — | — |
| 2010-09-28 | $7.76 | $8.01 | 121,500 | — | — |
| 2010-09-27 | $7.76 | $8.01 | 26,000 | — | — |
| 2010-09-24 | $7.84 | $8.09 | 65,000 | — | — |
| 2010-09-23 | $7.70 | $7.94 | 55,000 | — | — |
| 2010-09-22 | $7.74 | $7.99 | 96,000 | — | — |
| 2010-09-21 | $7.90 | $8.15 | 61,000 | — | — |
| 2010-09-20 | $7.97 | $8.23 | 115,000 | — | — |
| 2010-09-17 | $7.82 | $8.07 | 45,500 | — | — |
| 2010-09-16 | $7.82 | $8.07 | 37,000 | — | — |
| 2010-09-15 | $7.86 | $8.11 | 173,500 | — | — |
| 2010-09-14 | $7.82 | $8.07 | 70,500 | — | — |
| 2010-09-13 | $7.88 | $8.14 | 57,500 | — | — |
| 2010-09-10 | $7.67 | $7.91 | 66,500 | — | — |
| 2010-09-09 | $7.81 | $8.06 | 37,000 | — | — |
| 2010-09-08 | $7.83 | $8.08 | 80,500 | — | — |
| 2010-09-07 | $7.91 | $8.16 | 125,000 | — | — |
| 2010-09-03 | $7.58 | $7.82 | 24,500 | — | — |
| 2010-09-02 | $7.55 | $7.79 | 47,000 | — | — |
| 2010-09-01 | $7.65 | $7.89 | 47,000 | — | — |
| 2010-08-31 | $7.43 | $7.67 | 320,500 | — | — |
| 2010-08-30 | $7.56 | $7.80 | 57,000 | — | — |
| 2010-08-27 | $7.67 | $7.92 | 85,000 | — | — |
| 2010-08-26 | $7.60 | $7.84 | 42,000 | — | — |
| 2010-08-25 | $7.70 | $7.94 | 41,500 | — | — |
| 2010-08-24 | $7.65 | $7.90 | 87,500 | — | — |
| 2010-08-23 | $7.80 | $8.05 | 21,000 | — | — |
| 2010-08-20 | $7.83 | $8.08 | 65,500 | — | — |
| 2010-08-19 | $7.80 | $8.05 | 43,000 | — | — |
| 2010-08-18 | $7.77 | $8.02 | 14,000 | — | — |
| 2010-08-17 | $7.78 | $8.03 | 55,000 | — | — |
| 2010-08-16 | $7.62 | $7.86 | 40,500 | — | — |
| 2010-08-13 | $7.58 | $7.83 | 32,500 | — | — |
| 2010-08-12 | $7.69 | $7.94 | 57,500 | — | — |
| 2010-08-11 | $7.67 | $7.91 | 40,000 | — | — |
| 2010-08-10 | $8.06 | $8.31 | 48,500 | — | — |
| 2010-08-09 | $8.10 | $8.36 | 29,000 | — | — |
| 2010-08-06 | $8.14 | $8.40 | 96,500 | — | — |
| 2010-08-05 | $7.97 | $8.23 | 279,500 | — | — |
| 2010-08-04 | $7.95 | $8.21 | 91,500 | — | — |
| 2010-08-03 | $8.00 | $8.26 | 61,000 | — | — |
| 2010-08-02 | $7.99 | $8.24 | 41,500 | — | — |
| 2010-07-30 | $7.83 | $8.08 | 68,000 | — | — |
| 2010-07-29 | $7.93 | $8.18 | 82,500 | — | — |
| 2010-07-28 | $7.60 | $7.84 | 119,000 | — | — |
| 2010-07-27 | $7.38 | $7.62 | 184,000 | — | — |
| 2010-07-26 | $7.44 | $7.68 | 45,500 | — | — |
| 2010-07-23 | $7.43 | $7.67 | 58,000 | — | — |
| 2010-07-22 | $7.24 | $7.47 | 97,000 | — | — |
| 2010-07-21 | $6.91 | $7.13 | 87,000 | — | — |
| 2010-07-20 | $7.19 | $7.42 | 68,000 | — | — |
| 2010-07-19 | $7.08 | $7.30 | 45,500 | — | — |
| 2010-07-16 | $7.02 | $7.24 | 52,500 | — | — |
| 2010-07-15 | $7.28 | $7.51 | 36,500 | — | — |
| 2010-07-14 | $7.32 | $7.55 | 40,500 | — | — |
| 2010-07-13 | $7.24 | $7.47 | 130,000 | — | — |
| 2010-07-12 | $7.38 | $7.62 | 287,000 | — | — |
| 2010-07-09 | $7.15 | $7.38 | 120,000 | — | — |
| 2010-07-08 | $7.11 | $7.33 | 111,000 | — | — |
| 2010-07-07 | $7.25 | $7.49 | 52,500 | — | — |
| 2010-07-06 | $7.26 | $7.49 | 99,500 | — | — |
| 2010-07-02 | $7.02 | $7.25 | 51,500 | — | — |
| 2010-07-01 | $7.10 | $7.33 | 322,500 | — | — |
| 2010-06-30 | $7.21 | $7.44 | 58,500 | — | — |
| 2010-06-29 | $7.19 | $7.42 | 74,500 | — | — |
| 2010-06-28 | $7.40 | $7.64 | 64,000 | — | — |
| 2010-06-25 | $7.67 | $7.92 | 62,000 | — | — |
| 2010-06-24 | $7.69 | $7.94 | 113,000 | — | — |
| 2010-06-23 | $7.56 | $7.80 | 97,500 | — | — |
| 2010-06-22 | $7.67 | $7.91 | 428,000 | — | — |
| 2010-06-21 | $7.59 | $7.84 | 118,500 | — | — |
| 2010-06-18 | $7.35 | $7.59 | 63,000 | — | — |
| 2010-06-17 | $7.41 | $7.65 | 40,500 | — | — |
| 2010-06-16 | $7.36 | $7.60 | 161,000 | — | — |
| 2010-06-15 | $7.30 | $7.53 | 2,552,500 | — | — |
| 2010-06-14 | $7.33 | $7.57 | 112,500 | — | — |
| 2010-06-11 | $7.25 | $7.49 | 42,000 | — | — |
| 2010-06-10 | $7.17 | $7.40 | 34,000 | — | — |
| 2010-06-09 | $7.00 | $7.22 | 74,000 | — | — |
| 2010-06-08 | $7.12 | $7.35 | 50,500 | — | — |
| 2010-06-07 | $7.06 | $7.29 | 24,500 | — | — |
| 2010-06-04 | $7.40 | $7.64 | 67,500 | — | — |
| 2010-06-03 | $7.55 | $7.80 | 36,500 | — | — |
| 2010-06-02 | $7.47 | $7.71 | 104,500 | — | — |
| 2010-06-01 | $7.40 | $7.64 | 111,500 | — | — |
| 2010-05-28 | $7.65 | $7.89 | 56,500 | — | — |
| 2010-05-27 | $7.99 | $8.25 | 62,500 | — | — |
| 2010-05-26 | $7.48 | $7.72 | 79,000 | — | — |
| 2010-05-25 | $7.53 | $7.78 | 84,000 | — | — |
| 2010-05-24 | $7.79 | $8.04 | 17,500 | — | — |
| 2010-05-21 | $7.83 | $8.08 | 61,500 | — | — |
| 2010-05-20 | $7.74 | $7.99 | 88,500 | — | — |
| 2010-05-19 | $8.05 | $8.31 | 55,000 | — | — |
| 2010-05-18 | $7.86 | $8.11 | 121,500 | — | — |
| 2010-05-17 | $8.15 | $8.41 | 182,500 | — | — |
| 2010-05-14 | $8.37 | $8.64 | 189,000 | — | — |
| 2010-05-13 | $8.39 | $8.66 | 76,500 | — | — |
| 2010-05-12 | $8.13 | $8.39 | 67,500 | — | — |
| 2010-05-11 | $8.50 | $8.78 | 99,500 | — | — |
| 2010-05-10 | $8.90 | $9.19 | 258,500 | — | — |
| 2010-05-07 | $8.40 | $8.67 | 49,000 | — | — |
| 2010-05-06 | $8.65 | $8.93 | 109,000 | — | — |
| 2010-05-05 | $8.80 | $9.08 | 99,000 | — | — |
| 2010-05-04 | $8.84 | $9.12 | 67,000 | — | — |
| 2010-05-03 | $9.21 | $9.50 | 35,000 | — | — |
| 2010-04-30 | $9.15 | $9.44 | 42,500 | — | — |
| 2010-04-29 | $9.16 | $9.45 | 127,500 | — | — |
| 2010-04-28 | $8.82 | $9.10 | 322,500 | — | — |
| 2010-04-27 | $9.02 | $9.31 | 76,500 | — | — |
| 2010-04-26 | $8.93 | $9.21 | 55,500 | — | — |
| 2010-04-23 | $8.91 | $9.19 | 88,000 | — | — |
| 2010-04-22 | $8.84 | $9.12 | 34,000 | — | — |
| 2010-04-21 | $8.81 | $9.09 | 20,000 | — | — |
| 2010-04-20 | $8.70 | $8.98 | 37,000 | — | — |
| 2010-04-19 | $8.83 | $9.12 | 67,500 | — | — |
| 2010-04-16 | $9.01 | $9.30 | 54,000 | — | — |
| 2010-04-15 | $9.02 | $9.30 | 67,000 | — | — |
| 2010-04-14 | $8.99 | $9.28 | 95,500 | — | — |
| 2010-04-13 | $8.89 | $9.18 | 51,000 | — | — |
| 2010-04-12 | $8.82 | $9.10 | 17,500 | — | — |
| 2010-04-09 | $8.94 | $9.22 | 37,000 | — | — |
| 2010-04-08 | $8.79 | $9.07 | 46,000 | — | — |
| 2010-04-07 | $8.92 | $9.21 | 21,000 | — | — |
| 2010-04-06 | $8.82 | $9.10 | 64,500 | — | — |
| 2010-04-05 | $9.02 | $9.31 | 33,500 | — | — |
| 2010-04-01 | $8.97 | $9.26 | 39,500 | — | — |
| 2010-03-31 | $8.82 | $9.10 | 57,000 | — | — |
| 2010-03-30 | $8.86 | $9.14 | 33,000 | — | — |
| 2010-03-29 | $8.80 | $9.08 | 75,500 | — | — |
| 2010-03-26 | $8.32 | $8.59 | 88,500 | — | — |
| 2010-03-25 | $8.26 | $8.52 | 158,000 | — | — |
| 2010-03-24 | $8.39 | $8.66 | 51,000 | — | — |
| 2010-03-23 | $8.58 | $8.85 | 66,000 | — | — |
| 2010-03-22 | $8.32 | $8.59 | 55,500 | — | — |
| 2010-03-19 | $8.21 | $8.47 | 40,500 | — | — |
| 2010-03-18 | $8.48 | $8.75 | 104,000 | — | — |
| 2010-03-17 | $8.66 | $8.94 | 139,000 | — | — |
| 2010-03-16 | $8.13 | $8.39 | 143,500 | — | — |
| 2010-03-15 | $7.93 | $8.18 | 143,500 | — | — |
| 2010-03-12 | $7.89 | $8.14 | 70,000 | — | — |
| 2010-03-11 | $7.89 | $8.14 | 29,000 | — | — |
| 2010-03-10 | $7.76 | $8.01 | 76,500 | — | — |
| 2010-03-09 | $7.79 | $8.04 | 72,500 | — | — |
| 2010-03-08 | $7.90 | $8.16 | 42,500 | — | — |
| 2010-03-05 | $7.76 | $8.00 | 231,500 | — | — |
| 2010-03-04 | $7.66 | $7.91 | 70,500 | — | — |
| 2010-03-03 | $7.71 | $7.95 | 63,500 | — | — |
| 2010-03-02 | $7.74 | $7.99 | 90,500 | — | — |
| 2010-03-01 | $7.76 | $8.01 | 104,000 | — | — |
| 2010-02-26 | $7.71 | $7.95 | 42,500 | — | — |
| 2010-02-25 | $7.66 | $7.91 | 63,000 | — | — |
| 2010-02-24 | $7.75 | $8.00 | 139,500 | — | — |
| 2010-02-23 | $7.52 | $7.76 | 93,500 | — | — |
| 2010-02-22 | $7.67 | $7.92 | 76,000 | — | — |
| 2010-02-19 | $7.59 | $7.83 | 82,500 | — | — |
| 2010-02-18 | $7.84 | $8.09 | 320,000 | — | — |
| 2010-02-17 | $7.61 | $7.86 | 66,000 | — | — |
| 2010-02-16 | $7.61 | $7.85 | 53,000 | — | — |
| 2010-02-12 | $7.52 | $7.77 | 42,500 | — | — |
| 2010-02-11 | $7.67 | $7.92 | 23,000 | — | — |
| 2010-02-10 | $7.62 | $7.86 | 48,000 | — | — |
| 2010-02-09 | $7.62 | $7.86 | 72,000 | — | — |
| 2010-02-08 | $7.50 | $7.74 | 134,500 | — | — |
| 2010-02-05 | $7.78 | $8.03 | 209,000 | — | — |
| 2010-02-04 | $7.41 | $7.65 | 74,000 | — | — |
| 2010-02-03 | $7.58 | $7.83 | 62,000 | — | — |
| 2010-02-02 | $7.62 | $7.87 | 31,000 | — | — |
| 2010-02-01 | $7.52 | $7.76 | 110,000 | — | — |
| 2010-01-29 | $7.47 | $7.71 | 387,000 | — | — |
| 2010-01-28 | $7.48 | $7.72 | 228,000 | — | — |
| 2010-01-27 | $7.61 | $7.85 | 72,500 | — | — |
| 2010-01-26 | $7.50 | $7.74 | 203,000 | — | — |
| 2010-01-25 | $7.80 | $8.05 | 155,000 | — | — |
| 2010-01-22 | $7.65 | $7.90 | 138,500 | — | — |
| 2010-01-21 | $7.42 | $7.66 | 65,500 | — | — |
| 2010-01-20 | $7.41 | $7.65 | 105,500 | — | — |
| 2010-01-19 | $7.58 | $7.82 | 117,000 | — | — |
| 2010-01-15 | $7.82 | $8.07 | 44,000 | — | — |
| 2010-01-14 | $7.92 | $8.18 | 47,000 | — | — |
| 2010-01-13 | $7.78 | $8.03 | 29,500 | — | — |
| 2010-01-12 | $7.74 | $7.99 | 45,500 | — | — |
| 2010-01-11 | $7.73 | $7.98 | 43,000 | — | — |
| 2010-01-08 | $7.68 | $7.93 | 38,000 | — | — |
| 2010-01-07 | $7.62 | $7.86 | 161,500 | — | — |
| 2010-01-06 | $7.52 | $7.76 | 84,500 | — | — |
| 2010-01-05 | $7.29 | $7.53 | 180,000 | — | — |
| 2010-01-04 | $6.94 | $7.17 | 60,500 | — | — |