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
- 1996-05-23 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 | $8.20 | $18.24 | 33,200 | — | — |
| 2010-12-30 | $8.25 | $18.35 | 20,200 | — | — |
| 2010-12-29 | $8.27 | $18.40 | 23,500 | — | — |
| 2010-12-28 | $8.22 | $18.29 | 41,600 | — | — |
| 2010-12-27 | $8.28 | $18.42 | 26,100 | — | — |
| 2010-12-23 | $8.25 | $18.35 | 63,100 | — | — |
| 2010-12-22 | $8.29 | $18.44 | 100,100 | — | — |
| 2010-12-21 | $8.24 | $18.33 | 48,300 | — | — |
| 2010-12-20 | $8.22 | $18.29 | 45,900 | — | — |
| 2010-12-17 | $8.23 | $18.31 | 93,100 | — | — |
| 2010-12-16 | $8.48 | $18.86 | 101,900 | — | — |
| 2010-12-15 | $8.33 | $18.53 | 73,400 | — | — |
| 2010-12-14 | $8.63 | $19.20 | 41,200 | — | — |
| 2010-12-13 | $8.41 | $18.71 | 22,900 | — | — |
| 2010-12-10 | $8.51 | $18.93 | 27,500 | — | — |
| 2010-12-09 | $8.43 | $18.75 | 72,600 | — | — |
| 2010-12-08 | $8.36 | $18.60 | 33,700 | — | — |
| 2010-12-07 | $8.44 | $18.78 | 37,900 | — | — |
| 2010-12-06 | $8.49 | $18.89 | 63,200 | — | — |
| 2010-12-03 | $8.49 | $18.89 | 21,500 | — | — |
| 2010-12-02 | $8.50 | $18.91 | 37,600 | — | — |
| 2010-12-01 | $8.52 | $18.95 | 64,700 | — | — |
| 2010-11-30 | $8.48 | $18.86 | 31,100 | — | — |
| 2010-11-29 | $8.50 | $18.91 | 48,600 | — | — |
| 2010-11-26 | $8.61 | $19.15 | 11,300 | — | — |
| 2010-11-24 | $8.61 | $19.15 | 36,300 | — | — |
| 2010-11-23 | $8.50 | $18.91 | 34,600 | — | — |
| 2010-11-22 | $8.72 | $19.40 | 40,400 | — | — |
| 2010-11-19 | $8.79 | $19.55 | 42,700 | — | — |
| 2010-11-18 | $8.56 | $19.04 | 53,500 | — | — |
| 2010-11-17 | $8.31 | $18.49 | 20,700 | — | — |
| 2010-11-16 | $8.23 | $18.31 | 36,800 | — | — |
| 2010-11-15 | $8.37 | $18.62 | 32,700 | — | — |
| 2010-11-12 | $8.44 | $18.78 | 35,000 | — | — |
| 2010-11-11 | $8.65 | $18.91 | 33,100 | — | — |
| 2010-11-10 | $8.75 | $19.13 | 44,400 | — | — |
| 2010-11-09 | $8.56 | $18.71 | 31,800 | — | — |
| 2010-11-08 | $8.70 | $19.02 | 36,500 | — | — |
| 2010-11-05 | $8.61 | $18.82 | 49,000 | — | — |
| 2010-11-04 | $8.55 | $18.69 | 146,800 | — | — |
| 2010-11-03 | $8.16 | $17.84 | 13,900 | — | — |
| 2010-11-02 | $8.23 | $17.99 | 26,400 | — | — |
| 2010-11-01 | $7.94 | $17.36 | 35,800 | — | — |
| 2010-10-29 | $8.03 | $17.55 | 26,800 | — | — |
| 2010-10-28 | $8.01 | $17.51 | 26,900 | — | — |
| 2010-10-27 | $7.79 | $17.03 | 63,100 | — | — |
| 2010-10-26 | $7.98 | $17.44 | 42,200 | — | — |
| 2010-10-25 | $8.06 | $17.62 | 39,100 | — | — |
| 2010-10-22 | $8.20 | $17.92 | 40,900 | — | — |
| 2010-10-21 | $8.28 | $18.10 | 46,600 | — | — |
| 2010-10-20 | $8.30 | $18.14 | 41,000 | — | — |
| 2010-10-19 | $8.21 | $17.95 | 59,700 | — | — |
| 2010-10-18 | $8.33 | $18.21 | 27,700 | — | — |
| 2010-10-15 | $8.26 | $18.06 | 49,500 | — | — |
| 2010-10-14 | $8.27 | $18.08 | 41,800 | — | — |
| 2010-10-13 | $8.24 | $18.01 | 50,500 | — | — |
| 2010-10-12 | $8.28 | $18.10 | 52,900 | — | — |
| 2010-10-11 | $8.23 | $17.99 | 35,100 | — | — |
| 2010-10-08 | $8.25 | $18.03 | 40,100 | — | — |
| 2010-10-07 | $8.13 | $17.77 | 43,200 | — | — |
| 2010-10-06 | $8.10 | $17.71 | 69,600 | — | — |
| 2010-10-05 | $8.13 | $17.77 | 52,800 | — | — |
| 2010-10-04 | $7.85 | $17.16 | 44,200 | — | — |
| 2010-10-01 | $8.06 | $17.62 | 102,000 | — | — |
| 2010-09-30 | $7.79 | $17.03 | 60,700 | — | — |
| 2010-09-29 | $7.71 | $16.85 | 65,100 | — | — |
| 2010-09-28 | $7.76 | $16.96 | 126,200 | — | — |
| 2010-09-27 | $7.33 | $16.02 | 52,600 | — | — |
| 2010-09-24 | $7.32 | $16.00 | 59,700 | — | — |
| 2010-09-23 | $7.05 | $15.41 | 26,400 | — | — |
| 2010-09-22 | $7.08 | $15.48 | 39,200 | — | — |
| 2010-09-21 | $7.06 | $15.43 | 59,300 | — | — |
| 2010-09-20 | $7.18 | $15.70 | 80,600 | — | — |
| 2010-09-17 | $7.04 | $15.39 | 97,100 | — | — |
| 2010-09-16 | $7.07 | $15.45 | 204,500 | — | — |
| 2010-09-15 | $7.24 | $15.83 | 32,900 | — | — |
| 2010-09-14 | $7.13 | $15.59 | 42,800 | — | — |
| 2010-09-13 | $7.26 | $15.87 | 55,700 | — | — |
| 2010-09-10 | $7.18 | $15.70 | 22,000 | — | — |
| 2010-09-09 | $7.10 | $15.52 | 31,300 | — | — |
| 2010-09-08 | $7.04 | $15.39 | 27,600 | — | — |
| 2010-09-07 | $7.05 | $15.41 | 47,300 | — | — |
| 2010-09-03 | $7.14 | $15.61 | 55,000 | — | — |
| 2010-09-02 | $7.07 | $15.45 | 75,800 | — | — |
| 2010-09-01 | $7.25 | $15.85 | 57,400 | — | — |
| 2010-08-31 | $7.05 | $15.41 | 63,300 | — | — |
| 2010-08-30 | $7.01 | $15.32 | 45,600 | — | — |
| 2010-08-27 | $7.33 | $16.02 | 51,700 | — | — |
| 2010-08-26 | $7.08 | $15.48 | 28,900 | — | — |
| 2010-08-25 | $7.07 | $15.45 | 131,900 | — | — |
| 2010-08-24 | $6.92 | $15.13 | 41,000 | — | — |
| 2010-08-23 | $6.96 | $15.21 | 45,300 | — | — |
| 2010-08-20 | $7.01 | $15.32 | 27,000 | — | — |
| 2010-08-19 | $6.97 | $15.24 | 54,500 | — | — |
| 2010-08-18 | $7.12 | $15.56 | 50,500 | — | — |
| 2010-08-17 | $7.34 | $15.72 | 47,500 | — | — |
| 2010-08-16 | $7.32 | $15.67 | 31,300 | — | — |
| 2010-08-13 | $7.24 | $15.50 | 35,400 | — | — |
| 2010-08-12 | $7.34 | $15.72 | 65,400 | — | — |
| 2010-08-11 | $7.27 | $15.57 | 98,900 | — | — |
| 2010-08-10 | $7.25 | $15.52 | 34,100 | — | — |
| 2010-08-09 | $7.35 | $15.74 | 34,700 | — | — |
| 2010-08-06 | $7.22 | $15.46 | 20,300 | — | — |
| 2010-08-05 | $7.08 | $15.16 | 34,000 | — | — |
| 2010-08-04 | $7.33 | $15.70 | 60,700 | — | — |
| 2010-08-03 | $7.02 | $15.03 | 15,600 | — | — |
| 2010-08-02 | $7.06 | $15.12 | 19,900 | — | — |
| 2010-07-30 | $7.01 | $15.01 | 15,100 | — | — |
| 2010-07-29 | $7.05 | $15.10 | 10,100 | — | — |
| 2010-07-28 | $7.02 | $15.03 | 35,000 | — | — |
| 2010-07-27 | $7.08 | $15.16 | 32,100 | — | — |
| 2010-07-26 | $7.12 | $15.25 | 39,600 | — | — |
| 2010-07-23 | $7.09 | $15.18 | 27,600 | — | — |
| 2010-07-22 | $6.92 | $14.82 | 43,000 | — | — |
| 2010-07-21 | $6.64 | $14.22 | 17,200 | — | — |
| 2010-07-20 | $6.73 | $14.41 | 31,600 | — | — |
| 2010-07-19 | $6.62 | $14.18 | 19,700 | — | — |
| 2010-07-16 | $6.52 | $13.96 | 73,400 | — | — |
| 2010-07-15 | $6.60 | $14.13 | 22,500 | — | — |
| 2010-07-14 | $6.75 | $14.45 | 21,500 | — | — |
| 2010-07-13 | $6.80 | $14.56 | 46,800 | — | — |
| 2010-07-12 | $6.53 | $13.98 | 36,600 | — | — |
| 2010-07-09 | $6.82 | $14.60 | 32,600 | — | — |
| 2010-07-08 | $6.89 | $14.75 | 28,300 | — | — |
| 2010-07-07 | $6.74 | $14.43 | 37,400 | — | — |
| 2010-07-06 | $6.50 | $13.92 | 31,400 | — | — |
| 2010-07-02 | $6.52 | $13.96 | 27,700 | — | — |
| 2010-07-01 | $6.51 | $13.94 | 43,500 | — | — |
| 2010-06-30 | $6.60 | $14.13 | 71,500 | — | — |
| 2010-06-29 | $6.59 | $14.11 | 117,100 | — | — |
| 2010-06-28 | $6.83 | $14.63 | 54,000 | — | — |
| 2010-06-25 | $6.80 | $14.56 | 443,800 | — | — |
| 2010-06-24 | $7.14 | $15.29 | 19,200 | — | — |
| 2010-06-23 | $7.17 | $15.35 | 23,400 | — | — |
| 2010-06-22 | $7.25 | $15.52 | 26,200 | — | — |
| 2010-06-21 | $7.49 | $16.04 | 25,600 | — | — |
| 2010-06-18 | $7.32 | $15.67 | 46,800 | — | — |
| 2010-06-17 | $7.30 | $15.63 | 44,100 | — | — |
| 2010-06-16 | $7.27 | $15.57 | 20,100 | — | — |
| 2010-06-15 | $7.29 | $15.61 | 32,300 | — | — |
| 2010-06-14 | $7.13 | $15.27 | 22,700 | — | — |
| 2010-06-11 | $7.17 | $15.35 | 59,000 | — | — |
| 2010-06-10 | $7.09 | $15.18 | 40,900 | — | — |
| 2010-06-09 | $6.94 | $14.86 | 48,800 | — | — |
| 2010-06-08 | $6.96 | $14.90 | 49,000 | — | — |
| 2010-06-07 | $6.94 | $14.86 | 38,100 | — | — |
| 2010-06-04 | $7.00 | $14.99 | 72,900 | — | — |
| 2010-06-03 | $7.27 | $15.57 | 39,400 | — | — |
| 2010-06-02 | $7.47 | $16.00 | 36,000 | — | — |
| 2010-06-01 | $7.04 | $15.07 | 33,400 | — | — |
| 2010-05-28 | $7.35 | $15.74 | 52,400 | — | — |
| 2010-05-27 | $7.27 | $15.57 | 47,600 | — | — |
| 2010-05-26 | $7.04 | $15.07 | 50,500 | — | — |
| 2010-05-25 | $6.99 | $14.97 | 91,300 | — | — |
| 2010-05-24 | $7.36 | $15.76 | 46,300 | — | — |
| 2010-05-21 | $7.23 | $15.48 | 331,000 | — | — |
| 2010-05-20 | $7.53 | $16.12 | 68,900 | — | — |
| 2010-05-19 | $7.83 | $16.77 | 40,900 | — | — |
| 2010-05-18 | $7.94 | $16.68 | 34,300 | — | — |
| 2010-05-17 | $8.09 | $17.00 | 27,800 | — | — |
| 2010-05-14 | $8.03 | $16.87 | 26,800 | — | — |
| 2010-05-13 | $8.22 | $17.27 | 50,500 | — | — |
| 2010-05-12 | $8.24 | $17.31 | 44,300 | — | — |
| 2010-05-11 | $8.16 | $17.14 | 100,900 | — | — |
| 2010-05-10 | $8.01 | $16.83 | 83,700 | — | — |
| 2010-05-07 | $7.64 | $16.05 | 110,600 | — | — |
| 2010-05-06 | $7.69 | $16.16 | 191,300 | — | — |
| 2010-05-05 | $8.08 | $16.97 | 39,900 | — | — |
| 2010-05-04 | $8.12 | $17.06 | 46,900 | — | — |
| 2010-05-03 | $8.20 | $17.23 | 41,700 | — | — |
| 2010-04-30 | $8.00 | $16.81 | 86,800 | — | — |
| 2010-04-29 | $8.21 | $17.25 | 54,400 | — | — |
| 2010-04-28 | $8.09 | $17.00 | 35,800 | — | — |
| 2010-04-27 | $8.07 | $16.95 | 43,700 | — | — |
| 2010-04-26 | $8.15 | $17.12 | 66,600 | — | — |
| 2010-04-23 | $8.13 | $17.08 | 61,000 | — | — |
| 2010-04-22 | $8.04 | $16.89 | 40,600 | — | — |
| 2010-04-21 | $8.16 | $17.14 | 22,700 | — | — |
| 2010-04-20 | $8.20 | $17.23 | 47,600 | — | — |
| 2010-04-19 | $8.05 | $16.91 | 36,100 | — | — |
| 2010-04-16 | $8.09 | $17.00 | 46,100 | — | — |
| 2010-04-15 | $8.21 | $17.25 | 13,700 | — | — |
| 2010-04-14 | $8.21 | $17.25 | 81,900 | — | — |
| 2010-04-13 | $8.04 | $16.89 | 44,500 | — | — |
| 2010-04-12 | $8.00 | $16.81 | 38,500 | — | — |
| 2010-04-09 | $7.97 | $16.74 | 39,300 | — | — |
| 2010-04-08 | $7.97 | $16.74 | 25,600 | — | — |
| 2010-04-07 | $8.03 | $16.87 | 37,100 | — | — |
| 2010-04-06 | $7.99 | $16.79 | 25,400 | — | — |
| 2010-04-05 | $8.01 | $16.83 | 60,200 | — | — |
| 2010-04-01 | $7.91 | $16.62 | 34,800 | — | — |
| 2010-03-31 | $7.96 | $16.72 | 77,100 | — | — |
| 2010-03-30 | $7.98 | $16.76 | 25,700 | — | — |
| 2010-03-29 | $8.02 | $16.85 | 41,300 | — | — |
| 2010-03-26 | $7.98 | $16.76 | 38,500 | — | — |
| 2010-03-25 | $8.01 | $16.83 | 50,400 | — | — |
| 2010-03-24 | $8.08 | $16.97 | 57,400 | — | — |
| 2010-03-23 | $8.05 | $16.91 | 75,200 | — | — |
| 2010-03-22 | $8.07 | $16.95 | 70,100 | — | — |
| 2010-03-19 | $8.09 | $17.00 | 77,900 | — | — |
| 2010-03-18 | $7.99 | $16.79 | 32,600 | — | — |
| 2010-03-17 | $8.02 | $16.85 | 51,700 | — | — |
| 2010-03-16 | $8.09 | $17.00 | 53,600 | — | — |
| 2010-03-15 | $8.03 | $16.87 | 26,800 | — | — |
| 2010-03-12 | $8.03 | $16.87 | 39,600 | — | — |
| 2010-03-11 | $8.04 | $16.89 | 72,500 | — | — |
| 2010-03-10 | $8.06 | $16.62 | 37,100 | — | — |
| 2010-03-09 | $8.07 | $16.64 | 53,400 | — | — |
| 2010-03-08 | $8.09 | $16.68 | 94,800 | — | — |
| 2010-03-05 | $8.08 | $16.66 | 89,000 | — | — |
| 2010-03-04 | $8.15 | $16.80 | 12,800 | — | — |
| 2010-03-03 | $8.12 | $16.74 | 23,400 | — | — |
| 2010-03-02 | $8.10 | $16.70 | 39,400 | — | — |
| 2010-03-01 | $8.08 | $16.66 | 28,000 | — | — |
| 2010-02-26 | $8.09 | $16.68 | 23,300 | — | — |
| 2010-02-25 | $8.15 | $16.80 | 28,800 | — | — |
| 2010-02-24 | $8.12 | $16.74 | 12,300 | — | — |
| 2010-02-23 | $8.09 | $16.68 | 20,700 | — | — |
| 2010-02-22 | $8.18 | $16.87 | 35,400 | — | — |
| 2010-02-19 | $8.15 | $16.80 | 23,900 | — | — |
| 2010-02-18 | $8.19 | $16.89 | 30,000 | — | — |
| 2010-02-17 | $8.18 | $16.87 | 44,600 | — | — |
| 2010-02-16 | $8.10 | $16.70 | 20,200 | — | — |
| 2010-02-12 | $7.97 | $16.43 | 16,900 | — | — |
| 2010-02-11 | $8.03 | $16.56 | 19,400 | — | — |
| 2010-02-10 | $7.91 | $16.31 | 19,800 | — | — |
| 2010-02-09 | $7.83 | $16.14 | 23,900 | — | — |
| 2010-02-08 | $7.81 | $16.10 | 29,400 | — | — |
| 2010-02-05 | $7.96 | $16.41 | 26,500 | — | — |
| 2010-02-04 | $7.83 | $16.14 | 40,800 | — | — |
| 2010-02-03 | $7.99 | $16.47 | 32,300 | — | — |
| 2010-02-02 | $7.98 | $16.45 | 34,600 | — | — |
| 2010-02-01 | $8.03 | $16.56 | 22,000 | — | — |
| 2010-01-29 | $8.03 | $16.56 | 66,000 | — | — |
| 2010-01-28 | $8.02 | $16.54 | 23,000 | — | — |
| 2010-01-27 | $8.13 | $16.76 | 12,600 | — | — |
| 2010-01-26 | $8.00 | $16.49 | 27,200 | — | — |
| 2010-01-25 | $8.12 | $16.74 | 30,900 | — | — |
| 2010-01-22 | $8.04 | $16.58 | 44,300 | — | — |
| 2010-01-21 | $8.01 | $16.51 | 59,900 | — | — |
| 2010-01-20 | $8.16 | $16.82 | 38,400 | — | — |
| 2010-01-19 | $8.45 | $17.42 | 30,900 | — | — |
| 2010-01-15 | $8.18 | $16.87 | 30,800 | — | — |
| 2010-01-14 | $8.23 | $16.97 | 16,400 | — | — |
| 2010-01-13 | $8.24 | $16.99 | 22,500 | — | — |
| 2010-01-12 | $8.26 | $17.03 | 36,500 | — | — |
| 2010-01-11 | $8.24 | $16.99 | 42,900 | — | — |
| 2010-01-08 | $8.13 | $16.76 | 10,100 | — | — |
| 2010-01-07 | $8.06 | $16.62 | 37,800 | — | — |
| 2010-01-06 | $8.00 | $16.49 | 46,100 | — | — |
| 2010-01-05 | $8.12 | $16.74 | 31,400 | — | — |
| 2010-01-04 | $8.25 | $17.01 | 18,800 | — | — |