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
- 1996-12-18 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 | $14.29 | $16.93 | 112,400 | — | — |
| 2010-12-30 | $14.36 | $17.01 | 129,000 | — | — |
| 2010-12-29 | $14.30 | $16.94 | 132,400 | — | — |
| 2010-12-28 | $14.10 | $16.70 | 190,200 | — | — |
| 2010-12-27 | $14.16 | $16.78 | 88,300 | — | — |
| 2010-12-23 | $14.32 | $16.96 | 102,600 | — | — |
| 2010-12-22 | $14.21 | $16.83 | 269,500 | — | — |
| 2010-12-21 | $14.01 | $16.60 | 472,200 | — | — |
| 2010-12-20 | $12.60 | $14.93 | 389,900 | — | — |
| 2010-12-17 | $13.10 | $15.52 | 224,800 | — | — |
| 2010-12-16 | $13.34 | $15.80 | 89,000 | — | — |
| 2010-12-15 | $13.05 | $15.46 | 106,300 | — | — |
| 2010-12-14 | $13.20 | $15.64 | 73,000 | — | — |
| 2010-12-13 | $13.12 | $15.54 | 235,100 | — | — |
| 2010-12-10 | $13.73 | $16.27 | 392,000 | — | — |
| 2010-12-09 | $13.17 | $15.60 | 162,300 | — | — |
| 2010-12-08 | $13.05 | $15.46 | 169,200 | — | — |
| 2010-12-07 | $13.00 | $15.40 | 205,600 | — | — |
| 2010-12-06 | $12.98 | $15.38 | 213,900 | — | — |
| 2010-12-03 | $12.79 | $15.15 | 290,800 | — | — |
| 2010-12-02 | $12.92 | $15.31 | 240,500 | — | — |
| 2010-12-01 | $12.97 | $15.37 | 223,400 | — | — |
| 2010-11-30 | $12.96 | $15.35 | 300,700 | — | — |
| 2010-11-29 | $13.40 | $15.87 | 346,200 | — | — |
| 2010-11-26 | $13.57 | $16.08 | 116,100 | — | — |
| 2010-11-24 | $13.98 | $16.56 | 216,000 | — | — |
| 2010-11-23 | $13.51 | $16.01 | 186,800 | — | — |
| 2010-11-22 | $13.96 | $16.54 | 174,600 | — | — |
| 2010-11-19 | $13.91 | $16.48 | 195,700 | — | — |
| 2010-11-18 | $13.99 | $16.57 | 750,300 | — | — |
| 2010-11-17 | $13.18 | $15.61 | 157,600 | — | — |
| 2010-11-16 | $12.74 | $15.09 | 224,200 | — | — |
| 2010-11-15 | $13.14 | $15.57 | 391,900 | — | — |
| 2010-11-12 | $12.57 | $14.89 | 406,000 | — | — |
| 2010-11-11 | $13.64 | $16.16 | 379,100 | — | — |
| 2010-11-10 | $13.27 | $15.72 | 392,000 | — | — |
| 2010-11-09 | $12.82 | $15.19 | 608,300 | — | — |
| 2010-11-08 | $13.10 | $15.46 | 392,600 | — | — |
| 2010-11-05 | $12.66 | $14.94 | 321,300 | — | — |
| 2010-11-04 | $12.52 | $14.78 | 682,100 | — | — |
| 2010-11-03 | $11.71 | $13.82 | 325,600 | — | — |
| 2010-11-02 | $11.07 | $13.06 | 331,900 | — | — |
| 2010-11-01 | $10.68 | $12.60 | 266,700 | — | — |
| 2010-10-29 | $10.90 | $12.86 | 332,700 | — | — |
| 2010-10-28 | $10.91 | $12.88 | 1,053,400 | — | — |
| 2010-10-27 | $9.78 | $11.54 | 159,100 | — | — |
| 2010-10-26 | $9.96 | $11.75 | 213,100 | — | — |
| 2010-10-25 | $9.64 | $11.38 | 139,200 | — | — |
| 2010-10-22 | $9.80 | $11.57 | 124,900 | — | — |
| 2010-10-21 | $9.76 | $11.52 | 226,800 | — | — |
| 2010-10-20 | $10.10 | $11.92 | 163,800 | — | — |
| 2010-10-19 | $9.85 | $11.62 | 214,300 | — | — |
| 2010-10-18 | $10.55 | $12.45 | 112,500 | — | — |
| 2010-10-15 | $10.40 | $12.27 | 142,400 | — | — |
| 2010-10-14 | $10.49 | $12.38 | 143,400 | — | — |
| 2010-10-13 | $10.48 | $12.37 | 204,900 | — | — |
| 2010-10-12 | $10.44 | $12.32 | 245,500 | — | — |
| 2010-10-11 | $10.12 | $11.94 | 207,100 | — | — |
| 2010-10-08 | $10.36 | $12.23 | 172,700 | — | — |
| 2010-10-07 | $9.86 | $11.64 | 197,100 | — | — |
| 2010-10-06 | $9.97 | $11.77 | 143,500 | — | — |
| 2010-10-05 | $9.92 | $11.71 | 186,100 | — | — |
| 2010-10-04 | $9.51 | $11.22 | 294,900 | — | — |
| 2010-10-01 | $9.70 | $11.45 | 142,300 | — | — |
| 2010-09-30 | $9.59 | $11.32 | 158,300 | — | — |
| 2010-09-29 | $9.69 | $11.44 | 207,800 | — | — |
| 2010-09-28 | $9.90 | $11.68 | 269,900 | — | — |
| 2010-09-27 | $9.48 | $11.19 | 220,200 | — | — |
| 2010-09-24 | $9.59 | $11.32 | 228,000 | — | — |
| 2010-09-23 | $9.20 | $10.86 | 186,500 | — | — |
| 2010-09-22 | $9.27 | $10.94 | 155,600 | — | — |
| 2010-09-21 | $9.20 | $10.86 | 217,300 | — | — |
| 2010-09-20 | $9.23 | $10.89 | 210,100 | — | — |
| 2010-09-17 | $8.85 | $10.44 | 213,700 | — | — |
| 2010-09-16 | $8.80 | $10.39 | 131,100 | — | — |
| 2010-09-15 | $8.80 | $10.39 | 140,700 | — | — |
| 2010-09-14 | $8.58 | $10.13 | 222,200 | — | — |
| 2010-09-13 | $8.58 | $10.13 | 188,600 | — | — |
| 2010-09-10 | $8.20 | $9.68 | 205,300 | — | — |
| 2010-09-09 | $8.10 | $9.56 | 147,200 | — | — |
| 2010-09-08 | $8.12 | $9.58 | 129,100 | — | — |
| 2010-09-07 | $8.30 | $9.80 | 123,600 | — | — |
| 2010-09-03 | $8.44 | $9.96 | 158,700 | — | — |
| 2010-09-02 | $8.19 | $9.67 | 133,400 | — | — |
| 2010-09-01 | $8.16 | $9.63 | 166,300 | — | — |
| 2010-08-31 | $7.64 | $9.02 | 308,800 | — | — |
| 2010-08-30 | $7.79 | $9.19 | 231,700 | — | — |
| 2010-08-27 | $8.13 | $9.59 | 234,400 | — | — |
| 2010-08-26 | $7.71 | $9.10 | 144,100 | — | — |
| 2010-08-25 | $7.88 | $9.30 | 161,800 | — | — |
| 2010-08-24 | $7.84 | $9.25 | 145,200 | — | — |
| 2010-08-23 | $7.85 | $9.26 | 199,700 | — | — |
| 2010-08-20 | $7.95 | $9.38 | 186,600 | — | — |
| 2010-08-19 | $7.82 | $9.23 | 117,900 | — | — |
| 2010-08-18 | $8.18 | $9.65 | 113,300 | — | — |
| 2010-08-17 | $7.94 | $9.37 | 203,400 | — | — |
| 2010-08-16 | $7.92 | $9.35 | 182,600 | — | — |
| 2010-08-13 | $7.83 | $9.24 | 140,000 | — | — |
| 2010-08-12 | $7.89 | $9.31 | 252,400 | — | — |
| 2010-08-11 | $7.86 | $9.28 | 230,000 | — | — |
| 2010-08-10 | $8.52 | $10.00 | 141,900 | — | — |
| 2010-08-09 | $8.90 | $10.44 | 159,900 | — | — |
| 2010-08-06 | $8.67 | $10.17 | 257,800 | — | — |
| 2010-08-05 | $8.56 | $10.04 | 135,900 | — | — |
| 2010-08-04 | $8.49 | $9.96 | 166,700 | — | — |
| 2010-08-03 | $8.23 | $9.66 | 291,100 | — | — |
| 2010-08-02 | $8.64 | $10.14 | 314,000 | — | — |
| 2010-07-30 | $8.80 | $10.32 | 559,800 | — | — |
| 2010-07-29 | $7.93 | $9.30 | 311,800 | — | — |
| 2010-07-28 | $8.07 | $9.47 | 282,100 | — | — |
| 2010-07-27 | $8.48 | $9.95 | 182,500 | — | — |
| 2010-07-26 | $8.20 | $9.62 | 206,000 | — | — |
| 2010-07-23 | $8.12 | $9.53 | 323,900 | — | — |
| 2010-07-22 | $7.37 | $8.65 | 245,900 | — | — |
| 2010-07-21 | $6.64 | $7.79 | 181,300 | — | — |
| 2010-07-20 | $6.94 | $8.14 | 136,900 | — | — |
| 2010-07-19 | $6.59 | $7.73 | 113,400 | — | — |
| 2010-07-16 | $6.44 | $7.56 | 122,000 | — | — |
| 2010-07-15 | $6.70 | $7.86 | 121,900 | — | — |
| 2010-07-14 | $6.76 | $7.93 | 120,400 | — | — |
| 2010-07-13 | $6.78 | $7.95 | 176,100 | — | — |
| 2010-07-12 | $6.49 | $7.61 | 98,000 | — | — |
| 2010-07-09 | $6.53 | $7.66 | 108,400 | — | — |
| 2010-07-08 | $6.22 | $7.30 | 140,900 | — | — |
| 2010-07-07 | $6.11 | $7.17 | 149,500 | — | — |
| 2010-07-06 | $5.91 | $6.93 | 242,400 | — | — |
| 2010-07-02 | $6.23 | $7.31 | 250,800 | — | — |
| 2010-07-01 | $6.31 | $7.40 | 263,400 | — | — |
| 2010-06-30 | $6.18 | $7.25 | 317,100 | — | — |
| 2010-06-29 | $6.15 | $7.22 | 299,300 | — | — |
| 2010-06-28 | $6.69 | $7.85 | 120,700 | — | — |
| 2010-06-25 | $6.85 | $8.04 | 340,100 | — | — |
| 2010-06-24 | $6.87 | $8.06 | 220,100 | — | — |
| 2010-06-23 | $7.11 | $8.34 | 418,600 | — | — |
| 2010-06-22 | $6.99 | $8.20 | 394,000 | — | — |
| 2010-06-21 | $7.36 | $8.64 | 325,000 | — | — |
| 2010-06-18 | $7.73 | $9.07 | 155,500 | — | — |
| 2010-06-17 | $7.75 | $9.09 | 96,300 | — | — |
| 2010-06-16 | $7.93 | $9.30 | 248,100 | — | — |
| 2010-06-15 | $8.09 | $9.49 | 262,300 | — | — |
| 2010-06-14 | $7.86 | $9.22 | 213,600 | — | — |
| 2010-06-11 | $7.61 | $8.93 | 155,200 | — | — |
| 2010-06-10 | $7.54 | $8.85 | 208,800 | — | — |
| 2010-06-09 | $7.14 | $8.38 | 251,400 | — | — |
| 2010-06-08 | $7.37 | $8.65 | 549,500 | — | — |
| 2010-06-07 | $7.53 | $8.83 | 223,500 | — | — |
| 2010-06-04 | $7.95 | $9.33 | 239,000 | — | — |
| 2010-06-03 | $8.35 | $9.80 | 209,200 | — | — |
| 2010-06-02 | $7.92 | $9.29 | 270,600 | — | — |
| 2010-06-01 | $7.60 | $8.92 | 278,300 | — | — |
| 2010-05-28 | $8.17 | $9.59 | 264,300 | — | — |
| 2010-05-27 | $8.30 | $9.74 | 224,600 | — | — |
| 2010-05-26 | $7.76 | $9.10 | 213,800 | — | — |
| 2010-05-25 | $7.89 | $9.26 | 599,100 | — | — |
| 2010-05-24 | $7.54 | $8.85 | 220,100 | — | — |
| 2010-05-21 | $7.58 | $8.89 | 401,200 | — | — |
| 2010-05-20 | $7.12 | $8.35 | 324,600 | — | — |
| 2010-05-19 | $7.87 | $9.23 | 205,900 | — | — |
| 2010-05-18 | $8.15 | $9.56 | 279,200 | — | — |
| 2010-05-17 | $8.84 | $10.37 | 461,800 | — | — |
| 2010-05-14 | $8.17 | $9.59 | 321,500 | — | — |
| 2010-05-13 | $8.59 | $10.08 | 290,600 | — | — |
| 2010-05-12 | $8.75 | $10.27 | 172,800 | — | — |
| 2010-05-11 | $8.41 | $9.81 | 268,900 | — | — |
| 2010-05-10 | $8.38 | $9.77 | 305,700 | — | — |
| 2010-05-07 | $7.62 | $8.89 | 539,400 | — | — |
| 2010-05-06 | $8.05 | $9.39 | 823,000 | — | — |
| 2010-05-05 | $8.06 | $9.40 | 291,300 | — | — |
| 2010-05-04 | $8.36 | $9.75 | 327,700 | — | — |
| 2010-05-03 | $8.86 | $10.33 | 516,400 | — | — |
| 2010-04-30 | $7.98 | $9.31 | 543,500 | — | — |
| 2010-04-29 | $8.43 | $9.83 | 715,700 | — | — |
| 2010-04-28 | $7.87 | $9.18 | 607,300 | — | — |
| 2010-04-27 | $8.41 | $9.81 | 359,700 | — | — |
| 2010-04-26 | $9.15 | $10.67 | 167,200 | — | — |
| 2010-04-23 | $9.11 | $10.62 | 213,800 | — | — |
| 2010-04-22 | $9.03 | $10.53 | 349,900 | — | — |
| 2010-04-21 | $8.40 | $9.80 | 177,300 | — | — |
| 2010-04-20 | $8.04 | $9.38 | 157,100 | — | — |
| 2010-04-19 | $7.97 | $9.30 | 210,800 | — | — |
| 2010-04-16 | $8.09 | $9.44 | 389,300 | — | — |
| 2010-04-15 | $8.41 | $9.81 | 292,700 | — | — |
| 2010-04-14 | $8.27 | $9.64 | 328,900 | — | — |
| 2010-04-13 | $7.80 | $9.10 | 397,000 | — | — |
| 2010-04-12 | $8.04 | $9.38 | 732,500 | — | — |
| 2010-04-09 | $7.60 | $8.86 | 439,900 | — | — |
| 2010-04-08 | $7.44 | $8.68 | 359,600 | — | — |
| 2010-04-07 | $7.19 | $8.39 | 465,700 | — | — |
| 2010-04-06 | $6.79 | $7.92 | 269,700 | — | — |
| 2010-04-05 | $6.95 | $8.11 | 396,800 | — | — |
| 2010-04-01 | $6.90 | $8.05 | 523,200 | — | — |
| 2010-03-31 | $6.40 | $7.46 | 324,900 | — | — |
| 2010-03-30 | $6.60 | $7.70 | 149,300 | — | — |
| 2010-03-29 | $6.71 | $7.83 | 195,600 | — | — |
| 2010-03-26 | $6.83 | $7.97 | 155,900 | — | — |
| 2010-03-25 | $6.69 | $7.80 | 219,500 | — | — |
| 2010-03-24 | $6.84 | $7.98 | 269,500 | — | — |
| 2010-03-23 | $7.06 | $8.23 | 206,900 | — | — |
| 2010-03-22 | $6.80 | $7.93 | 155,400 | — | — |
| 2010-03-19 | $6.69 | $7.80 | 446,600 | — | — |
| 2010-03-18 | $6.89 | $8.04 | 232,300 | — | — |
| 2010-03-17 | $7.07 | $8.25 | 463,400 | — | — |
| 2010-03-16 | $6.69 | $7.80 | 252,400 | — | — |
| 2010-03-15 | $6.45 | $7.52 | 278,100 | — | — |
| 2010-03-12 | $6.59 | $7.69 | 282,700 | — | — |
| 2010-03-11 | $6.60 | $7.70 | 215,800 | — | — |
| 2010-03-10 | $6.51 | $7.59 | 309,200 | — | — |
| 2010-03-09 | $6.43 | $7.50 | 209,700 | — | — |
| 2010-03-08 | $6.54 | $7.63 | 410,200 | — | — |
| 2010-03-05 | $6.71 | $7.83 | 312,300 | — | — |
| 2010-03-04 | $6.73 | $7.85 | 319,600 | — | — |
| 2010-03-03 | $6.76 | $7.88 | 328,500 | — | — |
| 2010-03-02 | $6.84 | $7.98 | 368,600 | — | — |
| 2010-03-01 | $6.84 | $7.98 | 463,300 | — | — |
| 2010-02-26 | $6.38 | $7.44 | 466,200 | — | — |
| 2010-02-25 | $6.68 | $7.79 | 789,100 | — | — |
| 2010-02-24 | $6.59 | $7.69 | 307,700 | — | — |
| 2010-02-23 | $6.46 | $7.53 | 512,600 | — | — |
| 2010-02-22 | $6.50 | $7.58 | 508,100 | — | — |
| 2010-02-19 | $6.23 | $7.27 | 276,400 | — | — |
| 2010-02-18 | $6.31 | $7.36 | 440,000 | — | — |
| 2010-02-17 | $6.17 | $7.20 | 536,800 | — | — |
| 2010-02-16 | $5.96 | $6.95 | 443,400 | — | — |
| 2010-02-12 | $5.75 | $6.71 | 680,800 | — | — |
| 2010-02-11 | $5.60 | $6.53 | 804,300 | — | — |
| 2010-02-10 | $5.29 | $6.17 | 622,500 | — | — |
| 2010-02-09 | $5.39 | $6.29 | 654,200 | — | — |
| 2010-02-08 | $5.52 | $6.44 | 551,900 | — | — |
| 2010-02-05 | $5.82 | $6.79 | 1,057,700 | — | — |
| 2010-02-04 | $6.00 | $7.00 | 2,046,300 | — | — |
| 2010-02-03 | $7.83 | $9.13 | 216,600 | — | — |
| 2010-02-02 | $8.10 | $9.45 | 234,200 | — | — |
| 2010-02-01 | $7.88 | $9.19 | 213,700 | — | — |
| 2010-01-29 | $7.80 | $9.10 | 354,600 | — | — |
| 2010-01-28 | $7.83 | $9.13 | 286,000 | — | — |
| 2010-01-27 | $8.04 | $9.38 | 324,600 | — | — |
| 2010-01-26 | $8.01 | $9.34 | 258,400 | — | — |
| 2010-01-25 | $7.91 | $9.23 | 382,500 | — | — |
| 2010-01-22 | $8.20 | $9.56 | 432,300 | — | — |
| 2010-01-21 | $8.18 | $9.54 | 364,300 | — | — |
| 2010-01-20 | $8.45 | $9.85 | 275,100 | — | — |
| 2010-01-19 | $8.79 | $10.25 | 282,600 | — | — |
| 2010-01-15 | $8.68 | $10.12 | 299,000 | — | — |
| 2010-01-14 | $8.88 | $10.36 | 335,100 | — | — |
| 2010-01-13 | $9.26 | $10.80 | 258,500 | — | — |
| 2010-01-12 | $9.14 | $10.66 | 260,700 | — | — |
| 2010-01-11 | $9.24 | $10.78 | 234,400 | — | — |
| 2010-01-08 | $9.23 | $10.76 | 229,000 | — | — |
| 2010-01-07 | $9.05 | $10.55 | 696,700 | — | — |
| 2010-01-06 | $9.35 | $10.90 | 723,500 | — | — |
| 2010-01-05 | $8.86 | $10.33 | 1,136,700 | — | — |
| 2010-01-04 | $8.06 | $9.40 | 498,000 | — | — |