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
- 1998-06-11 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 | $8.55 | $8.55 | 587,000 | — | — |
| 2010-12-30 | $8.61 | $8.61 | 785,000 | — | — |
| 2010-12-29 | $8.53 | $8.53 | 448,000 | — | — |
| 2010-12-28 | $8.49 | $8.49 | 543,000 | — | — |
| 2010-12-27 | $8.53 | $8.53 | 554,000 | — | — |
| 2010-12-23 | $8.52 | $8.52 | 557,000 | — | — |
| 2010-12-22 | $8.56 | $8.56 | 364,000 | — | — |
| 2010-12-21 | $8.64 | $8.64 | 669,000 | — | — |
| 2010-12-20 | $8.75 | $8.75 | 439,000 | — | — |
| 2010-12-17 | $8.80 | $8.80 | 1,670,000 | — | — |
| 2010-12-16 | $8.82 | $8.82 | 420,000 | — | — |
| 2010-12-15 | $8.81 | $8.81 | 330,000 | — | — |
| 2010-12-14 | $8.84 | $8.84 | 534,000 | — | — |
| 2010-12-13 | $8.83 | $8.83 | 423,000 | — | — |
| 2010-12-10 | $8.94 | $8.94 | 759,000 | — | — |
| 2010-12-09 | $8.83 | $8.83 | 799,000 | — | — |
| 2010-12-08 | $8.81 | $8.81 | 1,425,000 | — | — |
| 2010-12-07 | $8.82 | $8.82 | 1,311,000 | — | — |
| 2010-12-06 | $8.80 | $8.80 | 1,446,000 | — | — |
| 2010-12-03 | $8.84 | $8.84 | 1,123,000 | — | — |
| 2010-12-02 | $8.89 | $8.89 | 446,000 | — | — |
| 2010-12-01 | $8.77 | $8.77 | 886,000 | — | — |
| 2010-11-30 | $8.66 | $8.66 | 1,548,000 | — | — |
| 2010-11-29 | $8.80 | $8.80 | 844,000 | — | — |
| 2010-11-26 | $8.94 | $8.94 | 490,000 | — | — |
| 2010-11-24 | $8.97 | $8.97 | 944,000 | — | — |
| 2010-11-23 | $8.83 | $8.83 | 1,470,000 | — | — |
| 2010-11-22 | $9.08 | $9.08 | 736,000 | — | — |
| 2010-11-19 | $9.04 | $9.04 | 800,000 | — | — |
| 2010-11-18 | $8.97 | $8.97 | 674,000 | — | — |
| 2010-11-17 | $8.75 | $8.75 | 648,000 | — | — |
| 2010-11-16 | $8.78 | $8.78 | 842,000 | — | — |
| 2010-11-15 | $8.95 | $8.95 | 779,000 | — | — |
| 2010-11-12 | $8.85 | $8.85 | 613,000 | — | — |
| 2010-11-11 | $9.00 | $9.00 | 278,000 | — | — |
| 2010-11-10 | $9.08 | $9.08 | 341,000 | — | — |
| 2010-11-09 | $9.03 | $9.03 | 791,000 | — | — |
| 2010-11-08 | $9.02 | $9.02 | 856,000 | — | — |
| 2010-11-05 | $8.95 | $8.95 | 1,362,000 | — | — |
| 2010-11-04 | $8.84 | $8.84 | 1,520,000 | — | — |
| 2010-11-03 | $8.54 | $8.54 | 1,195,000 | — | — |
| 2010-11-02 | $8.46 | $8.46 | 7,526,000 | — | — |
| 2010-11-01 | $9.05 | $9.05 | 593,000 | — | — |
| 2010-10-29 | $9.06 | $9.06 | 920,000 | — | — |
| 2010-10-28 | $8.96 | $8.96 | 584,000 | — | — |
| 2010-10-27 | $8.95 | $8.95 | 569,000 | — | — |
| 2010-10-26 | $8.99 | $8.99 | 703,000 | — | — |
| 2010-10-25 | $8.95 | $8.95 | 388,000 | — | — |
| 2010-10-22 | $9.06 | $9.06 | 1,304,000 | — | — |
| 2010-10-21 | $8.72 | $8.72 | 917,000 | — | — |
| 2010-10-20 | $8.75 | $8.75 | 473,000 | — | — |
| 2010-10-19 | $8.76 | $8.76 | 433,000 | — | — |
| 2010-10-18 | $8.95 | $8.95 | 453,000 | — | — |
| 2010-10-15 | $9.00 | $9.00 | 1,150,000 | — | — |
| 2010-10-14 | $8.94 | $8.94 | 682,000 | — | — |
| 2010-10-13 | $8.85 | $8.85 | 1,056,000 | — | — |
| 2010-10-12 | $8.80 | $8.80 | 622,000 | — | — |
| 2010-10-11 | $8.80 | $8.80 | 315,000 | — | — |
| 2010-10-08 | $8.83 | $8.83 | 1,085,000 | — | — |
| 2010-10-07 | $8.87 | $8.87 | 1,270,000 | — | — |
| 2010-10-06 | $8.79 | $8.79 | 1,407,000 | — | — |
| 2010-10-05 | $8.76 | $8.76 | 1,094,000 | — | — |
| 2010-10-04 | $8.56 | $8.56 | 1,130,000 | — | — |
| 2010-10-01 | $8.78 | $8.78 | 671,000 | — | — |
| 2010-09-30 | $8.66 | $8.66 | 915,000 | — | — |
| 2010-09-29 | $8.73 | $8.73 | 803,000 | — | — |
| 2010-09-28 | $8.65 | $8.65 | 1,341,000 | — | — |
| 2010-09-27 | $8.77 | $8.77 | 1,090,000 | — | — |
| 2010-09-24 | $8.72 | $8.72 | 1,442,000 | — | — |
| 2010-09-23 | $8.43 | $8.43 | 1,030,000 | — | — |
| 2010-09-22 | $8.53 | $8.53 | 920,000 | — | — |
| 2010-09-21 | $8.57 | $8.57 | 573,000 | — | — |
| 2010-09-20 | $8.69 | $8.69 | 746,000 | — | — |
| 2010-09-17 | $8.44 | $8.44 | 996,000 | — | — |
| 2010-09-16 | $8.40 | $8.40 | 295,000 | — | — |
| 2010-09-15 | $8.43 | $8.43 | 540,000 | — | — |
| 2010-09-14 | $8.39 | $8.39 | 496,000 | — | — |
| 2010-09-13 | $8.40 | $8.40 | 579,000 | — | — |
| 2010-09-10 | $8.23 | $8.23 | 1,260,000 | — | — |
| 2010-09-09 | $8.26 | $8.26 | 856,000 | — | — |
| 2010-09-08 | $8.25 | $8.25 | 607,000 | — | — |
| 2010-09-07 | $8.17 | $8.17 | 587,000 | — | — |
| 2010-09-03 | $8.20 | $8.20 | 845,000 | — | — |
| 2010-09-02 | $8.12 | $8.12 | 898,000 | — | — |
| 2010-09-01 | $8.00 | $8.00 | 1,214,000 | — | — |
| 2010-08-31 | $7.79 | $7.79 | 1,264,000 | — | — |
| 2010-08-30 | $7.76 | $7.76 | 850,000 | — | — |
| 2010-08-27 | $7.75 | $7.75 | 1,178,000 | — | — |
| 2010-08-26 | $7.64 | $7.64 | 686,000 | — | — |
| 2010-08-25 | $7.73 | $7.73 | 521,000 | — | — |
| 2010-08-24 | $7.62 | $7.62 | 1,279,000 | — | — |
| 2010-08-23 | $7.69 | $7.69 | 864,000 | — | — |
| 2010-08-20 | $7.69 | $7.69 | 1,100,000 | — | — |
| 2010-08-19 | $7.59 | $7.59 | 912,000 | — | — |
| 2010-08-18 | $7.59 | $7.59 | 1,121,000 | — | — |
| 2010-08-17 | $7.59 | $7.59 | 1,182,000 | — | — |
| 2010-08-16 | $7.36 | $7.36 | 778,000 | — | — |
| 2010-08-13 | $7.43 | $7.43 | 738,000 | — | — |
| 2010-08-12 | $7.47 | $7.47 | 777,000 | — | — |
| 2010-08-11 | $7.51 | $7.51 | 1,405,000 | — | — |
| 2010-08-10 | $7.62 | $7.62 | 734,000 | — | — |
| 2010-08-09 | $7.74 | $7.74 | 1,067,000 | — | — |
| 2010-08-06 | $7.74 | $7.74 | 1,252,000 | — | — |
| 2010-08-05 | $7.74 | $7.74 | 1,253,000 | — | — |
| 2010-08-04 | $7.91 | $7.91 | 2,661,000 | — | — |
| 2010-08-03 | $7.93 | $7.93 | 5,551,000 | — | — |
| 2010-08-02 | $8.44 | $8.44 | 1,410,000 | — | — |
| 2010-07-30 | $8.30 | $8.30 | 1,144,000 | — | — |
| 2010-07-29 | $8.01 | $8.01 | 1,379,000 | — | — |
| 2010-07-28 | $8.16 | $8.16 | 929,000 | — | — |
| 2010-07-27 | $8.29 | $8.29 | 1,758,000 | — | — |
| 2010-07-26 | $8.14 | $8.14 | 1,077,000 | — | — |
| 2010-07-23 | $8.15 | $8.15 | 1,100,000 | — | — |
| 2010-07-22 | $8.00 | $8.00 | 1,477,000 | — | — |
| 2010-07-21 | $7.93 | $7.93 | 1,213,000 | — | — |
| 2010-07-20 | $8.06 | $8.06 | 2,049,000 | — | — |
| 2010-07-19 | $7.72 | $7.72 | 2,569,000 | — | — |
| 2010-07-16 | $7.57 | $7.57 | 3,311,000 | — | — |
| 2010-07-15 | $7.76 | $7.76 | 1,235,000 | — | — |
| 2010-07-14 | $7.87 | $7.87 | 939,000 | — | — |
| 2010-07-13 | $7.92 | $7.92 | 1,710,000 | — | — |
| 2010-07-12 | $7.72 | $7.72 | 1,491,000 | — | — |
| 2010-07-09 | $7.54 | $7.54 | 1,630,000 | — | — |
| 2010-07-08 | $7.50 | $7.50 | 2,825,000 | — | — |
| 2010-07-07 | $7.50 | $7.50 | 1,702,000 | — | — |
| 2010-07-06 | $7.46 | $7.46 | 1,071,000 | — | — |
| 2010-07-02 | $7.45 | $7.45 | 539,000 | — | — |
| 2010-07-01 | $7.43 | $7.43 | 1,020,000 | — | — |
| 2010-06-30 | $7.51 | $7.51 | 915,000 | — | — |
| 2010-06-29 | $7.55 | $7.55 | 2,669,000 | — | — |
| 2010-06-28 | $7.64 | $7.64 | 574,000 | — | — |
| 2010-06-25 | $7.60 | $7.60 | 1,078,000 | — | — |
| 2010-06-24 | $7.57 | $7.57 | 484,000 | — | — |
| 2010-06-23 | $7.77 | $7.77 | 798,000 | — | — |
| 2010-06-22 | $7.77 | $7.77 | 772,000 | — | — |
| 2010-06-21 | $7.92 | $7.92 | 1,301,000 | — | — |
| 2010-06-18 | $7.85 | $7.85 | 1,084,000 | — | — |
| 2010-06-17 | $7.86 | $7.86 | 615,000 | — | — |
| 2010-06-16 | $7.81 | $7.81 | 853,000 | — | — |
| 2010-06-15 | $7.74 | $7.74 | 989,000 | — | — |
| 2010-06-14 | $7.58 | $7.58 | 622,000 | — | — |
| 2010-06-11 | $7.57 | $7.57 | 1,263,000 | — | — |
| 2010-06-10 | $7.50 | $7.50 | 881,000 | — | — |
| 2010-06-09 | $7.27 | $7.27 | 1,599,000 | — | — |
| 2010-06-08 | $7.23 | $7.23 | 1,689,000 | — | — |
| 2010-06-07 | $7.32 | $7.32 | 1,408,000 | — | — |
| 2010-06-04 | $7.46 | $7.46 | 1,095,000 | — | — |
| 2010-06-03 | $7.75 | $7.75 | 1,231,000 | — | — |
| 2010-06-02 | $7.61 | $7.61 | 1,590,000 | — | — |
| 2010-06-01 | $7.51 | $7.51 | 1,674,000 | — | — |
| 2010-05-28 | $7.71 | $7.71 | 759,000 | — | — |
| 2010-05-27 | $7.83 | $7.83 | 1,022,000 | — | — |
| 2010-05-26 | $7.50 | $7.50 | 1,448,000 | — | — |
| 2010-05-25 | $7.61 | $7.61 | 1,530,000 | — | — |
| 2010-05-24 | $7.60 | $7.60 | 1,212,000 | — | — |
| 2010-05-21 | $7.64 | $7.64 | 2,099,000 | — | — |
| 2010-05-20 | $7.47 | $7.47 | 2,498,000 | — | — |
| 2010-05-19 | $7.71 | $7.71 | 1,606,000 | — | — |
| 2010-05-18 | $7.71 | $7.71 | 1,376,000 | — | — |
| 2010-05-17 | $7.74 | $7.74 | 2,646,000 | — | — |
| 2010-05-14 | $7.71 | $7.71 | 1,463,000 | — | — |
| 2010-05-13 | $7.76 | $7.76 | 2,283,000 | — | — |
| 2010-05-12 | $7.62 | $7.62 | 2,069,000 | — | — |
| 2010-05-11 | $7.29 | $7.29 | 2,079,000 | — | — |
| 2010-05-10 | $7.13 | $7.13 | 1,303,000 | — | — |
| 2010-05-07 | $6.88 | $6.88 | 2,766,000 | — | — |
| 2010-05-06 | $6.99 | $6.99 | 4,075,000 | — | — |
| 2010-05-05 | $7.25 | $7.25 | 3,424,000 | — | — |
| 2010-05-04 | $7.46 | $7.46 | 1,631,000 | — | — |
| 2010-05-03 | $7.61 | $7.61 | 3,906,000 | — | — |
| 2010-04-30 | $7.66 | $7.66 | 10,090,000 | — | — |
| 2010-04-29 | $9.00 | $9.00 | 13,106,000 | — | — |
| 2010-04-28 | $8.87 | $8.87 | 1,308,000 | — | — |
| 2010-04-27 | $8.79 | $8.79 | 872,000 | — | — |
| 2010-04-26 | $8.84 | $8.84 | 527,000 | — | — |
| 2010-04-23 | $8.78 | $8.78 | 911,000 | — | — |
| 2010-04-22 | $8.75 | $8.75 | 497,000 | — | — |
| 2010-04-21 | $8.72 | $8.72 | 546,000 | — | — |
| 2010-04-20 | $8.67 | $8.67 | 1,480,000 | — | — |
| 2010-04-19 | $8.40 | $8.40 | 1,044,000 | — | — |
| 2010-04-16 | $8.43 | $8.43 | 1,419,000 | — | — |
| 2010-04-15 | $8.47 | $8.47 | 871,000 | — | — |
| 2010-04-14 | $8.52 | $8.52 | 1,141,000 | — | — |
| 2010-04-13 | $8.49 | $8.49 | 1,343,000 | — | — |
| 2010-04-12 | $8.44 | $8.44 | 828,000 | — | — |
| 2010-04-09 | $8.55 | $8.55 | 625,000 | — | — |
| 2010-04-08 | $8.60 | $8.60 | 700,000 | — | — |
| 2010-04-07 | $8.63 | $8.63 | 844,000 | — | — |
| 2010-04-06 | $8.59 | $8.59 | 679,000 | — | — |
| 2010-04-05 | $8.58 | $8.58 | 475,000 | — | — |
| 2010-04-01 | $8.55 | $8.55 | 323,000 | — | — |
| 2010-03-31 | $8.51 | $8.51 | 1,170,000 | — | — |
| 2010-03-30 | $8.56 | $8.56 | 895,000 | — | — |
| 2010-03-29 | $8.55 | $8.55 | 468,000 | — | — |
| 2010-03-26 | $8.50 | $8.50 | 877,000 | — | — |
| 2010-03-25 | $8.63 | $8.63 | 836,000 | — | — |
| 2010-03-24 | $8.75 | $8.75 | 1,168,000 | — | — |
| 2010-03-23 | $8.94 | $8.94 | 1,073,000 | — | — |
| 2010-03-22 | $8.91 | $8.91 | 1,056,000 | — | — |
| 2010-03-19 | $8.93 | $8.93 | 2,683,000 | — | — |
| 2010-03-18 | $8.50 | $8.50 | 1,039,000 | — | — |
| 2010-03-17 | $8.58 | $8.58 | 720,000 | — | — |
| 2010-03-16 | $8.65 | $8.65 | 702,000 | — | — |
| 2010-03-15 | $8.71 | $8.71 | 1,037,000 | — | — |
| 2010-03-12 | $8.75 | $8.75 | 590,000 | — | — |
| 2010-03-11 | $8.67 | $8.67 | 518,000 | — | — |
| 2010-03-10 | $8.65 | $8.65 | 1,098,000 | — | — |
| 2010-03-09 | $8.54 | $8.54 | 1,966,000 | — | — |
| 2010-03-08 | $8.65 | $8.65 | 2,936,000 | — | — |
| 2010-03-05 | $9.13 | $9.13 | 1,289,000 | — | — |
| 2010-03-04 | $8.93 | $8.93 | 479,000 | — | — |
| 2010-03-03 | $8.90 | $8.90 | 855,000 | — | — |
| 2010-03-02 | $8.83 | $8.83 | 1,670,000 | — | — |
| 2010-03-01 | $9.07 | $9.07 | 1,066,000 | — | — |
| 2010-02-26 | $8.86 | $8.86 | 880,000 | — | — |
| 2010-02-25 | $8.72 | $8.72 | 1,054,000 | — | — |
| 2010-02-24 | $8.72 | $8.72 | 455,000 | — | — |
| 2010-02-23 | $8.61 | $8.61 | 607,000 | — | — |
| 2010-02-22 | $8.64 | $8.64 | 655,000 | — | — |
| 2010-02-19 | $8.57 | $8.57 | 1,701,000 | — | — |
| 2010-02-18 | $8.50 | $8.50 | 845,000 | — | — |
| 2010-02-17 | $8.60 | $8.60 | 697,000 | — | — |
| 2010-02-16 | $8.61 | $8.61 | 1,457,000 | — | — |
| 2010-02-12 | $8.48 | $8.48 | 1,358,000 | — | — |
| 2010-02-11 | $8.45 | $8.45 | 1,517,000 | — | — |
| 2010-02-10 | $8.40 | $8.40 | 2,229,000 | — | — |
| 2010-02-09 | $8.24 | $8.24 | 1,360,000 | — | — |
| 2010-02-08 | $8.13 | $8.13 | 1,926,000 | — | — |
| 2010-02-05 | $7.91 | $7.91 | 3,009,000 | — | — |
| 2010-02-04 | $7.90 | $7.90 | 11,473,000 | — | — |
| 2010-02-03 | $9.66 | $9.66 | 1,325,000 | — | — |
| 2010-02-02 | $9.47 | $9.47 | 607,000 | — | — |
| 2010-02-01 | $9.44 | $9.44 | 595,000 | — | — |
| 2010-01-29 | $9.37 | $9.37 | 1,118,000 | — | — |
| 2010-01-28 | $9.55 | $9.55 | 675,000 | — | — |
| 2010-01-27 | $9.68 | $9.68 | 1,324,000 | — | — |
| 2010-01-26 | $9.74 | $9.74 | 1,034,000 | — | — |
| 2010-01-25 | $9.55 | $9.55 | 989,000 | — | — |
| 2010-01-22 | $9.70 | $9.70 | 876,000 | — | — |
| 2010-01-21 | $9.95 | $9.95 | 1,027,000 | — | — |
| 2010-01-20 | $10.24 | $10.24 | 1,018,000 | — | — |
| 2010-01-19 | $10.51 | $10.51 | 1,508,000 | — | — |
| 2010-01-15 | $10.36 | $10.36 | 3,325,000 | — | — |
| 2010-01-14 | $9.91 | $9.91 | 698,000 | — | — |
| 2010-01-13 | $9.81 | $9.81 | 5,771,000 | — | — |
| 2010-01-12 | $9.96 | $9.96 | 3,342,000 | — | — |
| 2010-01-11 | $9.08 | $9.08 | 1,334,000 | — | — |
| 2010-01-08 | $9.50 | $9.50 | 652,000 | — | — |
| 2010-01-07 | $9.25 | $9.25 | 1,707,000 | — | — |
| 2010-01-06 | $9.63 | $9.63 | 647,000 | — | — |
| 2010-01-05 | $9.78 | $9.78 | 1,394,000 | — | — |
| 2010-01-04 | $9.62 | $9.62 | 716,000 | — | — |