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
- 1988-10-21 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 | $11.04 | $14.79 | 43,600 | — | — |
| 2010-12-30 | $11.11 | $14.88 | 23,600 | — | — |
| 2010-12-29 | $11.21 | $15.02 | 43,600 | — | — |
| 2010-12-28 | $11.39 | $15.26 | 49,700 | — | — |
| 2010-12-27 | $11.62 | $15.57 | 26,300 | — | — |
| 2010-12-23 | $11.63 | $15.58 | 38,600 | — | — |
| 2010-12-22 | $11.90 | $15.94 | 78,000 | — | — |
| 2010-12-21 | $11.80 | $15.81 | 128,200 | — | — |
| 2010-12-20 | $10.64 | $14.26 | 125,300 | — | — |
| 2010-12-17 | $9.97 | $13.36 | 77,500 | — | — |
| 2010-12-16 | $9.98 | $13.37 | 129,100 | — | — |
| 2010-12-15 | $9.79 | $13.12 | 47,000 | — | — |
| 2010-12-14 | $9.78 | $13.10 | 42,300 | — | — |
| 2010-12-13 | $9.72 | $13.02 | 40,100 | — | — |
| 2010-12-10 | $9.66 | $12.94 | 42,600 | — | — |
| 2010-12-09 | $9.64 | $12.92 | 23,900 | — | — |
| 2010-12-08 | $9.63 | $12.90 | 22,900 | — | — |
| 2010-12-07 | $9.62 | $12.89 | 42,200 | — | — |
| 2010-12-06 | $9.50 | $12.73 | 26,600 | — | — |
| 2010-12-03 | $9.49 | $12.71 | 37,100 | — | — |
| 2010-12-02 | $9.47 | $12.69 | 32,800 | — | — |
| 2010-12-01 | $9.26 | $12.41 | 59,600 | — | — |
| 2010-11-30 | $9.11 | $12.21 | 34,300 | — | — |
| 2010-11-29 | $9.11 | $12.21 | 61,700 | — | — |
| 2010-11-26 | $9.00 | $12.06 | 24,900 | — | — |
| 2010-11-24 | $9.06 | $12.14 | 55,900 | — | — |
| 2010-11-23 | $9.04 | $12.11 | 47,200 | — | — |
| 2010-11-22 | $9.15 | $12.26 | 63,300 | — | — |
| 2010-11-19 | $9.21 | $12.34 | 34,800 | — | — |
| 2010-11-18 | $9.38 | $12.57 | 47,100 | — | — |
| 2010-11-17 | $8.82 | $11.82 | 35,100 | — | — |
| 2010-11-16 | $8.76 | $11.74 | 51,300 | — | — |
| 2010-11-15 | $9.08 | $12.17 | 36,900 | — | — |
| 2010-11-12 | $9.09 | $12.18 | 33,800 | — | — |
| 2010-11-11 | $9.28 | $12.43 | 42,100 | — | — |
| 2010-11-10 | $9.22 | $12.35 | 41,800 | — | — |
| 2010-11-09 | $9.25 | $12.39 | 55,900 | — | — |
| 2010-11-08 | $9.12 | $12.22 | 44,900 | — | — |
| 2010-11-05 | $9.13 | $12.23 | 31,900 | — | — |
| 2010-11-04 | $9.08 | $12.17 | 52,600 | — | — |
| 2010-11-03 | $8.92 | $11.95 | 50,500 | — | — |
| 2010-11-02 | $9.09 | $12.18 | 43,000 | — | — |
| 2010-11-01 | $8.74 | $11.71 | 29,000 | — | — |
| 2010-10-29 | $9.02 | $12.08 | 37,600 | — | — |
| 2010-10-28 | $8.75 | $11.72 | 29,800 | — | — |
| 2010-10-27 | $8.59 | $11.51 | 20,100 | — | — |
| 2010-10-26 | $8.89 | $11.91 | 41,400 | — | — |
| 2010-10-25 | $8.90 | $11.92 | 18,300 | — | — |
| 2010-10-22 | $9.10 | $12.19 | 29,700 | — | — |
| 2010-10-21 | $8.85 | $11.86 | 38,100 | — | — |
| 2010-10-20 | $8.94 | $11.98 | 33,100 | — | — |
| 2010-10-19 | $8.88 | $11.90 | 38,200 | — | — |
| 2010-10-18 | $9.10 | $12.19 | 37,000 | — | — |
| 2010-10-15 | $9.03 | $12.10 | 71,800 | — | — |
| 2010-10-14 | $9.12 | $12.22 | 79,900 | — | — |
| 2010-10-13 | $8.86 | $11.87 | 38,600 | — | — |
| 2010-10-12 | $8.80 | $11.79 | 20,200 | — | — |
| 2010-10-11 | $8.85 | $11.86 | 47,800 | — | — |
| 2010-10-08 | $8.82 | $11.82 | 33,900 | — | — |
| 2010-10-07 | $8.62 | $11.55 | 45,100 | — | — |
| 2010-10-06 | $8.58 | $11.50 | 78,100 | — | — |
| 2010-10-05 | $8.34 | $11.17 | 32,100 | — | — |
| 2010-10-04 | $8.16 | $10.93 | 69,500 | — | — |
| 2010-10-01 | $8.14 | $10.91 | 50,900 | — | — |
| 2010-09-30 | $7.85 | $10.52 | 49,500 | — | — |
| 2010-09-29 | $8.12 | $10.88 | 28,900 | — | — |
| 2010-09-28 | $8.15 | $10.92 | 47,500 | — | — |
| 2010-09-27 | $7.96 | $10.66 | 65,000 | — | — |
| 2010-09-24 | $8.08 | $10.83 | 42,900 | — | — |
| 2010-09-23 | $7.68 | $10.29 | 24,900 | — | — |
| 2010-09-22 | $7.78 | $10.42 | 32,000 | — | — |
| 2010-09-21 | $7.81 | $10.46 | 46,000 | — | — |
| 2010-09-20 | $7.81 | $10.46 | 68,500 | — | — |
| 2010-09-17 | $7.50 | $10.05 | 90,400 | — | — |
| 2010-09-16 | $7.37 | $9.87 | 23,500 | — | — |
| 2010-09-15 | $7.40 | $9.91 | 17,500 | — | — |
| 2010-09-14 | $7.28 | $9.75 | 19,500 | — | — |
| 2010-09-13 | $7.30 | $9.78 | 34,800 | — | — |
| 2010-09-10 | $7.21 | $9.59 | 40,100 | — | — |
| 2010-09-09 | $7.17 | $9.54 | 27,700 | — | — |
| 2010-09-08 | $7.21 | $9.59 | 28,600 | — | — |
| 2010-09-07 | $7.14 | $9.50 | 22,900 | — | — |
| 2010-09-03 | $7.34 | $9.77 | 27,500 | — | — |
| 2010-09-02 | $6.99 | $9.30 | 14,000 | — | — |
| 2010-09-01 | $6.94 | $9.23 | 39,700 | — | — |
| 2010-08-31 | $6.59 | $8.77 | 189,200 | — | — |
| 2010-08-30 | $6.54 | $8.70 | 63,900 | — | — |
| 2010-08-27 | $6.67 | $8.87 | 46,800 | — | — |
| 2010-08-26 | $6.75 | $8.98 | 14,000 | — | — |
| 2010-08-25 | $6.72 | $8.94 | 17,200 | — | — |
| 2010-08-24 | $6.62 | $8.81 | 32,800 | — | — |
| 2010-08-23 | $6.70 | $8.91 | 56,900 | — | — |
| 2010-08-20 | $6.58 | $8.75 | 25,600 | — | — |
| 2010-08-19 | $6.56 | $8.73 | 32,100 | — | — |
| 2010-08-18 | $6.68 | $8.89 | 20,900 | — | — |
| 2010-08-17 | $6.82 | $9.07 | 27,400 | — | — |
| 2010-08-16 | $6.69 | $8.90 | 19,700 | — | — |
| 2010-08-13 | $6.52 | $8.67 | 30,700 | — | — |
| 2010-08-12 | $6.70 | $8.91 | 31,700 | — | — |
| 2010-08-11 | $6.67 | $8.87 | 49,800 | — | — |
| 2010-08-10 | $6.96 | $9.26 | 33,600 | — | — |
| 2010-08-09 | $7.23 | $9.62 | 18,800 | — | — |
| 2010-08-06 | $7.13 | $9.49 | 42,700 | — | — |
| 2010-08-05 | $7.33 | $9.75 | 43,700 | — | — |
| 2010-08-04 | $7.39 | $9.83 | 23,200 | — | — |
| 2010-08-03 | $7.41 | $9.86 | 22,900 | — | — |
| 2010-08-02 | $7.53 | $10.02 | 18,600 | — | — |
| 2010-07-30 | $7.58 | $10.09 | 29,200 | — | — |
| 2010-07-29 | $7.57 | $10.07 | 10,100 | — | — |
| 2010-07-28 | $7.55 | $10.05 | 26,500 | — | — |
| 2010-07-27 | $7.66 | $10.19 | 42,900 | — | — |
| 2010-07-26 | $7.47 | $9.94 | 35,100 | — | — |
| 2010-07-23 | $7.28 | $9.69 | 46,000 | — | — |
| 2010-07-22 | $7.26 | $9.66 | 60,900 | — | — |
| 2010-07-21 | $6.70 | $8.91 | 18,100 | — | — |
| 2010-07-20 | $6.80 | $9.05 | 22,400 | — | — |
| 2010-07-19 | $6.75 | $8.98 | 40,600 | — | — |
| 2010-07-16 | $6.75 | $8.98 | 37,700 | — | — |
| 2010-07-15 | $6.91 | $9.19 | 28,500 | — | — |
| 2010-07-14 | $7.02 | $9.34 | 21,100 | — | — |
| 2010-07-13 | $6.91 | $9.19 | 40,700 | — | — |
| 2010-07-12 | $6.79 | $9.03 | 24,800 | — | — |
| 2010-07-09 | $6.85 | $9.11 | 32,000 | — | — |
| 2010-07-08 | $6.81 | $9.06 | 56,300 | — | — |
| 2010-07-07 | $6.48 | $8.62 | 70,600 | — | — |
| 2010-07-06 | $6.46 | $8.59 | 35,700 | — | — |
| 2010-07-02 | $6.56 | $8.73 | 37,500 | — | — |
| 2010-07-01 | $6.57 | $8.74 | 39,100 | — | — |
| 2010-06-30 | $6.63 | $8.82 | 40,000 | — | — |
| 2010-06-29 | $6.83 | $9.09 | 78,700 | — | — |
| 2010-06-28 | $7.06 | $9.39 | 37,800 | — | — |
| 2010-06-25 | $7.26 | $9.66 | 1,197,600 | — | — |
| 2010-06-24 | $7.23 | $9.62 | 49,300 | — | — |
| 2010-06-23 | $7.29 | $9.70 | 47,900 | — | — |
| 2010-06-22 | $7.32 | $9.74 | 56,000 | — | — |
| 2010-06-21 | $7.38 | $9.82 | 37,400 | — | — |
| 2010-06-18 | $7.53 | $10.02 | 31,900 | — | — |
| 2010-06-17 | $7.51 | $9.99 | 55,900 | — | — |
| 2010-06-16 | $7.58 | $10.09 | 42,800 | — | — |
| 2010-06-15 | $7.46 | $9.93 | 50,600 | — | — |
| 2010-06-14 | $7.09 | $9.43 | 48,100 | — | — |
| 2010-06-11 | $7.01 | $9.33 | 40,200 | — | — |
| 2010-06-10 | $6.98 | $9.29 | 69,400 | — | — |
| 2010-06-09 | $6.54 | $8.70 | 69,300 | — | — |
| 2010-06-08 | $6.96 | $9.26 | 47,400 | — | — |
| 2010-06-07 | $6.91 | $9.19 | 44,000 | — | — |
| 2010-06-04 | $7.25 | $9.65 | 131,600 | — | — |
| 2010-06-03 | $7.48 | $9.95 | 68,600 | — | — |
| 2010-06-02 | $7.17 | $9.54 | 64,700 | — | — |
| 2010-06-01 | $6.68 | $8.89 | 71,200 | — | — |
| 2010-05-28 | $6.79 | $9.03 | 115,100 | — | — |
| 2010-05-27 | $6.00 | $7.98 | 20,900 | — | — |
| 2010-05-26 | $5.86 | $7.80 | 30,600 | — | — |
| 2010-05-25 | $5.75 | $7.65 | 58,300 | — | — |
| 2010-05-24 | $5.84 | $7.77 | 66,700 | — | — |
| 2010-05-21 | $5.89 | $7.84 | 62,000 | — | — |
| 2010-05-20 | $6.02 | $8.01 | 73,500 | — | — |
| 2010-05-19 | $6.26 | $8.33 | 67,800 | — | — |
| 2010-05-18 | $6.07 | $8.08 | 107,300 | — | — |
| 2010-05-17 | $6.60 | $8.78 | 59,300 | — | — |
| 2010-05-14 | $6.99 | $9.30 | 8,600 | — | — |
| 2010-05-13 | $7.10 | $9.45 | 22,300 | — | — |
| 2010-05-12 | $6.97 | $9.27 | 44,800 | — | — |
| 2010-05-11 | $7.15 | $9.51 | 78,100 | — | — |
| 2010-05-10 | $7.55 | $10.05 | 54,000 | — | — |
| 2010-05-07 | $7.08 | $9.42 | 55,800 | — | — |
| 2010-05-06 | $7.64 | $10.16 | 85,500 | — | — |
| 2010-05-05 | $7.77 | $10.34 | 32,100 | — | — |
| 2010-05-04 | $7.85 | $10.44 | 36,100 | — | — |
| 2010-05-03 | $7.95 | $10.58 | 78,700 | — | — |
| 2010-04-30 | $7.77 | $10.34 | 11,000 | — | — |
| 2010-04-29 | $7.92 | $10.54 | 24,900 | — | — |
| 2010-04-28 | $7.77 | $10.34 | 18,400 | — | — |
| 2010-04-27 | $7.89 | $10.50 | 20,500 | — | — |
| 2010-04-26 | $8.06 | $10.72 | 30,500 | — | — |
| 2010-04-23 | $7.91 | $10.52 | 17,400 | — | — |
| 2010-04-22 | $7.89 | $10.50 | 23,200 | — | — |
| 2010-04-21 | $7.93 | $10.55 | 34,500 | — | — |
| 2010-04-20 | $8.07 | $10.74 | 34,300 | — | — |
| 2010-04-19 | $7.99 | $10.63 | 50,000 | — | — |
| 2010-04-16 | $7.79 | $10.36 | 122,900 | — | — |
| 2010-04-15 | $8.24 | $10.96 | 35,600 | — | — |
| 2010-04-14 | $8.24 | $10.96 | 85,700 | — | — |
| 2010-04-13 | $8.62 | $11.47 | 42,600 | — | — |
| 2010-04-12 | $8.52 | $11.34 | 21,600 | — | — |
| 2010-04-09 | $8.49 | $11.30 | 41,900 | — | — |
| 2010-04-08 | $8.35 | $11.11 | 83,200 | — | — |
| 2010-04-07 | $8.10 | $10.78 | 30,100 | — | — |
| 2010-04-06 | $8.03 | $10.68 | 32,800 | — | — |
| 2010-04-05 | $8.05 | $10.71 | 82,400 | — | — |
| 2010-04-01 | $7.77 | $10.34 | 5,900 | — | — |
| 2010-03-31 | $7.68 | $10.22 | 12,900 | — | — |
| 2010-03-30 | $7.74 | $10.30 | 17,000 | — | — |
| 2010-03-29 | $7.77 | $10.34 | 28,000 | — | — |
| 2010-03-26 | $7.69 | $10.23 | 11,500 | — | — |
| 2010-03-25 | $7.58 | $10.09 | 32,000 | — | — |
| 2010-03-24 | $7.55 | $10.05 | 16,800 | — | — |
| 2010-03-23 | $7.60 | $10.11 | 19,200 | — | — |
| 2010-03-22 | $7.57 | $10.07 | 48,500 | — | — |
| 2010-03-19 | $7.36 | $9.79 | 170,800 | — | — |
| 2010-03-18 | $7.78 | $10.35 | 32,800 | — | — |
| 2010-03-17 | $7.68 | $10.22 | 108,400 | — | — |
| 2010-03-16 | $7.41 | $9.86 | 43,200 | — | — |
| 2010-03-15 | $7.26 | $9.66 | 26,000 | — | — |
| 2010-03-12 | $7.33 | $9.75 | 17,000 | — | — |
| 2010-03-11 | $7.28 | $9.69 | 41,400 | — | — |
| 2010-03-10 | $7.26 | $9.66 | 35,700 | — | — |
| 2010-03-09 | $7.09 | $9.43 | 28,500 | — | — |
| 2010-03-08 | $6.90 | $9.18 | 130,700 | — | — |
| 2010-03-05 | $6.89 | $9.17 | 35,400 | — | — |
| 2010-03-04 | $6.86 | $9.13 | 50,800 | — | — |
| 2010-03-03 | $6.88 | $9.15 | 40,400 | — | — |
| 2010-03-02 | $6.87 | $9.14 | 49,900 | — | — |
| 2010-03-01 | $7.00 | $9.31 | 119,000 | — | — |
| 2010-02-26 | $7.11 | $9.46 | 28,800 | — | — |
| 2010-02-25 | $7.49 | $9.97 | 27,400 | — | — |
| 2010-02-24 | $7.57 | $10.07 | 29,300 | — | — |
| 2010-02-23 | $7.67 | $10.20 | 30,300 | — | — |
| 2010-02-22 | $7.70 | $10.24 | 31,000 | — | — |
| 2010-02-19 | $7.69 | $10.23 | 50,800 | — | — |
| 2010-02-18 | $7.69 | $10.23 | 36,900 | — | — |
| 2010-02-17 | $7.60 | $10.11 | 92,900 | — | — |
| 2010-02-16 | $7.25 | $9.65 | 40,800 | — | — |
| 2010-02-12 | $7.42 | $9.87 | 49,700 | — | — |
| 2010-02-11 | $7.20 | $9.58 | 35,000 | — | — |
| 2010-02-10 | $6.79 | $9.03 | 84,900 | — | — |
| 2010-02-09 | $6.64 | $8.83 | 66,300 | — | — |
| 2010-02-08 | $6.36 | $8.46 | 47,000 | — | — |
| 2010-02-05 | $6.38 | $8.49 | 74,700 | — | — |
| 2010-02-04 | $6.51 | $8.66 | 44,100 | — | — |
| 2010-02-03 | $6.81 | $9.06 | 31,800 | — | — |
| 2010-02-02 | $6.65 | $8.85 | 54,400 | — | — |
| 2010-02-01 | $6.52 | $8.67 | 55,500 | — | — |
| 2010-01-29 | $6.59 | $8.77 | 42,700 | — | — |
| 2010-01-28 | $6.85 | $9.11 | 56,100 | — | — |
| 2010-01-27 | $7.06 | $9.39 | 59,100 | — | — |
| 2010-01-26 | $6.79 | $9.03 | 52,600 | — | — |
| 2010-01-25 | $6.77 | $9.01 | 91,200 | — | — |
| 2010-01-22 | $6.41 | $8.53 | 260,100 | — | — |
| 2010-01-21 | $7.18 | $9.55 | 68,700 | — | — |
| 2010-01-20 | $7.30 | $9.71 | 49,900 | — | — |
| 2010-01-19 | $7.24 | $9.63 | 111,800 | — | — |
| 2010-01-15 | $7.57 | $10.07 | 36,000 | — | — |
| 2010-01-14 | $7.75 | $10.31 | 44,600 | — | — |
| 2010-01-13 | $7.74 | $10.30 | 61,800 | — | — |
| 2010-01-12 | $7.45 | $9.91 | 78,900 | — | — |
| 2010-01-11 | $7.74 | $10.30 | 107,800 | — | — |
| 2010-01-08 | $7.69 | $10.23 | 42,900 | — | — |
| 2010-01-07 | $7.49 | $9.97 | 106,400 | — | — |
| 2010-01-06 | $7.60 | $10.11 | 121,500 | — | — |
| 2010-01-05 | $7.54 | $10.03 | 102,800 | — | — |
| 2010-01-04 | $7.24 | $9.63 | 144,700 | — | — |