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
- 1997-07-17 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 | $10.84 | $13.56 | 496,800 | — | — |
| 2010-12-30 | $11.05 | $13.83 | 198,800 | — | — |
| 2010-12-29 | $11.10 | $13.89 | 105,600 | — | — |
| 2010-12-28 | $11.11 | $13.91 | 168,800 | — | — |
| 2010-12-27 | $11.15 | $13.95 | 240,800 | — | — |
| 2010-12-23 | $11.02 | $13.79 | 184,800 | — | — |
| 2010-12-22 | $11.11 | $13.90 | 332,000 | — | — |
| 2010-12-21 | $11.04 | $13.82 | 507,600 | — | — |
| 2010-12-20 | $10.84 | $13.57 | 560,800 | — | — |
| 2010-12-17 | $10.65 | $13.33 | 1,019,600 | — | — |
| 2010-12-16 | $10.28 | $12.87 | 225,600 | — | — |
| 2010-12-15 | $10.17 | $12.73 | 196,400 | — | — |
| 2010-12-14 | $10.19 | $12.75 | 213,200 | — | — |
| 2010-12-13 | $10.20 | $12.77 | 205,600 | — | — |
| 2010-12-10 | $10.24 | $12.82 | 125,200 | — | — |
| 2010-12-09 | $10.12 | $12.66 | 163,600 | — | — |
| 2010-12-08 | $10.01 | $12.53 | 253,200 | — | — |
| 2010-12-07 | $9.95 | $12.45 | 399,600 | — | — |
| 2010-12-06 | $9.88 | $12.36 | 196,400 | — | — |
| 2010-12-03 | $9.85 | $12.32 | 162,400 | — | — |
| 2010-12-02 | $9.75 | $12.20 | 514,000 | — | — |
| 2010-12-01 | $9.70 | $12.14 | 571,600 | — | — |
| 2010-11-30 | $9.47 | $11.86 | 692,400 | — | — |
| 2010-11-29 | $9.48 | $11.86 | 360,000 | — | — |
| 2010-11-26 | $9.52 | $11.91 | 60,000 | — | — |
| 2010-11-24 | $9.55 | $11.95 | 374,800 | — | — |
| 2010-11-23 | $9.48 | $11.87 | 267,600 | — | — |
| 2010-11-22 | $9.54 | $11.94 | 178,000 | — | — |
| 2010-11-19 | $9.50 | $11.89 | 237,600 | — | — |
| 2010-11-18 | $9.51 | $11.91 | 261,200 | — | — |
| 2010-11-17 | $9.44 | $11.81 | 118,000 | — | — |
| 2010-11-16 | $9.52 | $11.92 | 188,000 | — | — |
| 2010-11-15 | $9.61 | $12.03 | 214,400 | — | — |
| 2010-11-12 | $9.60 | $12.01 | 206,000 | — | — |
| 2010-11-11 | $9.69 | $12.13 | 426,400 | — | — |
| 2010-11-10 | $9.76 | $12.21 | 442,800 | — | — |
| 2010-11-09 | $9.67 | $12.10 | 298,400 | — | — |
| 2010-11-08 | $9.78 | $12.24 | 273,600 | — | — |
| 2010-11-05 | $9.82 | $12.29 | 790,400 | — | — |
| 2010-11-04 | $9.90 | $12.39 | 322,000 | — | — |
| 2010-11-03 | $9.61 | $12.03 | 214,800 | — | — |
| 2010-11-02 | $9.54 | $11.93 | 228,400 | — | — |
| 2010-11-01 | $9.39 | $11.75 | 394,800 | — | — |
| 2010-10-29 | $9.50 | $11.89 | 207,600 | — | — |
| 2010-10-28 | $9.46 | $11.83 | 219,200 | — | — |
| 2010-10-27 | $9.46 | $11.84 | 302,400 | — | — |
| 2010-10-26 | $9.46 | $11.83 | 244,800 | — | — |
| 2010-10-25 | $9.49 | $11.87 | 274,000 | — | — |
| 2010-10-22 | $9.40 | $11.76 | 164,000 | — | — |
| 2010-10-21 | $9.45 | $11.82 | 334,000 | — | — |
| 2010-10-20 | $9.46 | $11.84 | 321,200 | — | — |
| 2010-10-19 | $9.44 | $11.81 | 358,400 | — | — |
| 2010-10-18 | $9.48 | $11.87 | 265,600 | — | — |
| 2010-10-15 | $9.31 | $11.65 | 684,000 | — | — |
| 2010-10-14 | $9.47 | $11.86 | 570,800 | — | — |
| 2010-10-13 | $9.50 | $11.88 | 601,600 | — | — |
| 2010-10-12 | $9.34 | $11.64 | 615,200 | — | — |
| 2010-10-11 | $9.53 | $11.87 | 96,000 | — | — |
| 2010-10-08 | $9.58 | $11.94 | 226,400 | — | — |
| 2010-10-07 | $9.56 | $11.91 | 185,600 | — | — |
| 2010-10-06 | $9.62 | $11.98 | 186,400 | — | — |
| 2010-10-05 | $9.67 | $12.05 | 504,000 | — | — |
| 2010-10-04 | $9.35 | $11.65 | 381,200 | — | — |
| 2010-10-01 | $9.27 | $11.56 | 129,600 | — | — |
| 2010-09-30 | $9.27 | $11.56 | 284,000 | — | — |
| 2010-09-29 | $9.26 | $11.54 | 144,400 | — | — |
| 2010-09-28 | $9.22 | $11.48 | 300,000 | — | — |
| 2010-09-27 | $9.13 | $11.38 | 365,600 | — | — |
| 2010-09-24 | $9.13 | $11.38 | 354,000 | — | — |
| 2010-09-23 | $8.86 | $11.04 | 529,600 | — | — |
| 2010-09-22 | $8.88 | $11.07 | 208,000 | — | — |
| 2010-09-21 | $8.97 | $11.18 | 212,800 | — | — |
| 2010-09-20 | $9.08 | $11.31 | 646,000 | — | — |
| 2010-09-17 | $9.00 | $11.21 | 400,800 | — | — |
| 2010-09-16 | $9.06 | $11.29 | 287,200 | — | — |
| 2010-09-15 | $9.21 | $11.47 | 217,200 | — | — |
| 2010-09-14 | $9.22 | $11.49 | 298,800 | — | — |
| 2010-09-13 | $9.35 | $11.65 | 413,200 | — | — |
| 2010-09-10 | $9.15 | $11.41 | 258,400 | — | — |
| 2010-09-09 | $9.24 | $11.52 | 110,400 | — | — |
| 2010-09-08 | $9.22 | $11.49 | 218,800 | — | — |
| 2010-09-07 | $9.21 | $11.48 | 198,400 | — | — |
| 2010-09-03 | $9.41 | $11.73 | 376,400 | — | — |
| 2010-09-02 | $9.48 | $11.82 | 217,600 | — | — |
| 2010-09-01 | $9.44 | $11.76 | 430,400 | — | — |
| 2010-08-31 | $9.19 | $11.45 | 644,000 | — | — |
| 2010-08-30 | $9.07 | $11.30 | 327,200 | — | — |
| 2010-08-27 | $9.32 | $11.61 | 260,000 | — | — |
| 2010-08-26 | $9.21 | $11.48 | 576,000 | — | — |
| 2010-08-25 | $9.20 | $11.46 | 529,600 | — | — |
| 2010-08-24 | $8.94 | $11.14 | 517,600 | — | — |
| 2010-08-23 | $8.77 | $10.93 | 178,800 | — | — |
| 2010-08-20 | $8.89 | $11.07 | 309,600 | — | — |
| 2010-08-19 | $8.94 | $11.14 | 414,000 | — | — |
| 2010-08-18 | $9.30 | $11.59 | 262,400 | — | — |
| 2010-08-17 | $9.30 | $11.58 | 307,200 | — | — |
| 2010-08-16 | $9.21 | $11.47 | 210,000 | — | — |
| 2010-08-13 | $9.06 | $11.29 | 325,600 | — | — |
| 2010-08-12 | $9.21 | $11.47 | 500,000 | — | — |
| 2010-08-11 | $9.21 | $11.48 | 361,600 | — | — |
| 2010-08-10 | $9.64 | $12.01 | 413,600 | — | — |
| 2010-08-09 | $9.84 | $12.26 | 304,400 | — | — |
| 2010-08-06 | $9.73 | $12.12 | 533,600 | — | — |
| 2010-08-05 | $9.74 | $12.14 | 445,600 | — | — |
| 2010-08-04 | $9.76 | $12.16 | 456,400 | — | — |
| 2010-08-03 | $9.50 | $11.83 | 321,200 | — | — |
| 2010-08-02 | $9.48 | $11.81 | 331,600 | — | — |
| 2010-07-30 | $9.36 | $11.67 | 221,200 | — | — |
| 2010-07-29 | $9.42 | $11.74 | 245,600 | — | — |
| 2010-07-28 | $9.37 | $11.67 | 299,200 | — | — |
| 2010-07-27 | $9.67 | $12.05 | 410,800 | — | — |
| 2010-07-26 | $9.63 | $12.00 | 247,200 | — | — |
| 2010-07-23 | $9.47 | $11.80 | 375,200 | — | — |
| 2010-07-22 | $9.25 | $11.52 | 310,000 | — | — |
| 2010-07-21 | $8.96 | $11.16 | 288,000 | — | — |
| 2010-07-20 | $9.23 | $11.51 | 358,800 | — | — |
| 2010-07-19 | $9.17 | $11.42 | 376,000 | — | — |
| 2010-07-16 | $8.95 | $11.15 | 339,200 | — | — |
| 2010-07-15 | $9.35 | $11.65 | 234,000 | — | — |
| 2010-07-14 | $9.49 | $11.83 | 338,400 | — | — |
| 2010-07-13 | $9.50 | $11.79 | 626,800 | — | — |
| 2010-07-12 | $9.26 | $11.50 | 371,200 | — | — |
| 2010-07-09 | $9.12 | $11.32 | 181,200 | — | — |
| 2010-07-08 | $8.97 | $11.14 | 147,600 | — | — |
| 2010-07-07 | $8.96 | $11.13 | 407,600 | — | — |
| 2010-07-06 | $8.68 | $10.78 | 388,800 | — | — |
| 2010-07-02 | $8.60 | $10.68 | 166,000 | — | — |
| 2010-07-01 | $8.71 | $10.81 | 278,800 | — | — |
| 2010-06-30 | $8.87 | $11.01 | 321,200 | — | — |
| 2010-06-29 | $8.96 | $11.12 | 245,200 | — | — |
| 2010-06-28 | $9.23 | $11.46 | 149,200 | — | — |
| 2010-06-25 | $9.18 | $11.39 | 834,000 | — | — |
| 2010-06-24 | $9.06 | $11.24 | 472,800 | — | — |
| 2010-06-23 | $9.03 | $11.21 | 358,800 | — | — |
| 2010-06-22 | $8.96 | $11.12 | 204,800 | — | — |
| 2010-06-21 | $9.05 | $11.23 | 190,400 | — | — |
| 2010-06-18 | $9.18 | $11.40 | 420,400 | — | — |
| 2010-06-17 | $9.18 | $11.39 | 286,800 | — | — |
| 2010-06-16 | $9.25 | $11.48 | 392,800 | — | — |
| 2010-06-15 | $9.19 | $11.41 | 304,800 | — | — |
| 2010-06-14 | $9.16 | $11.37 | 398,400 | — | — |
| 2010-06-11 | $9.04 | $11.22 | 354,400 | — | — |
| 2010-06-10 | $8.88 | $11.02 | 378,000 | — | — |
| 2010-06-09 | $8.63 | $10.71 | 418,400 | — | — |
| 2010-06-08 | $8.60 | $10.67 | 426,800 | — | — |
| 2010-06-07 | $8.42 | $10.45 | 380,000 | — | — |
| 2010-06-04 | $8.55 | $10.61 | 344,800 | — | — |
| 2010-06-03 | $8.98 | $11.15 | 249,200 | — | — |
| 2010-06-02 | $8.96 | $11.12 | 251,600 | — | — |
| 2010-06-01 | $8.70 | $10.80 | 271,200 | — | — |
| 2010-05-28 | $8.82 | $10.95 | 438,000 | — | — |
| 2010-05-27 | $8.89 | $11.03 | 398,800 | — | — |
| 2010-05-26 | $8.56 | $10.62 | 520,000 | — | — |
| 2010-05-25 | $8.55 | $10.61 | 405,200 | — | — |
| 2010-05-24 | $8.65 | $10.74 | 296,800 | — | — |
| 2010-05-21 | $8.87 | $11.01 | 376,400 | — | — |
| 2010-05-20 | $8.77 | $10.88 | 716,800 | — | — |
| 2010-05-19 | $9.20 | $11.42 | 527,200 | — | — |
| 2010-05-18 | $9.23 | $11.45 | 514,000 | — | — |
| 2010-05-17 | $9.30 | $11.54 | 458,000 | — | — |
| 2010-05-14 | $9.31 | $11.55 | 674,000 | — | — |
| 2010-05-13 | $9.43 | $11.71 | 717,600 | — | — |
| 2010-05-12 | $9.25 | $11.48 | 442,800 | — | — |
| 2010-05-11 | $9.22 | $11.45 | 562,400 | — | — |
| 2010-05-10 | $9.21 | $11.44 | 325,200 | — | — |
| 2010-05-07 | $8.87 | $11.01 | 757,200 | — | — |
| 2010-05-06 | $8.91 | $11.06 | 575,200 | — | — |
| 2010-05-05 | $9.29 | $11.53 | 937,600 | — | — |
| 2010-05-04 | $9.36 | $11.62 | 728,800 | — | — |
| 2010-05-03 | $9.63 | $11.95 | 448,800 | — | — |
| 2010-04-30 | $9.62 | $11.94 | 764,000 | — | — |
| 2010-04-29 | $9.88 | $12.26 | 852,000 | — | — |
| 2010-04-28 | $9.02 | $11.20 | 426,000 | — | — |
| 2010-04-27 | $9.16 | $11.37 | 492,000 | — | — |
| 2010-04-26 | $9.29 | $11.53 | 320,000 | — | — |
| 2010-04-23 | $9.66 | $11.98 | 109,600 | — | — |
| 2010-04-22 | $9.57 | $11.88 | 326,800 | — | — |
| 2010-04-21 | $9.58 | $11.89 | 232,400 | — | — |
| 2010-04-20 | $9.49 | $11.78 | 139,600 | — | — |
| 2010-04-19 | $9.36 | $11.62 | 241,200 | — | — |
| 2010-04-16 | $9.38 | $11.65 | 279,600 | — | — |
| 2010-04-15 | $9.44 | $11.72 | 326,800 | — | — |
| 2010-04-14 | $9.43 | $11.70 | 280,800 | — | — |
| 2010-04-13 | $9.30 | $11.49 | 236,800 | — | — |
| 2010-04-12 | $9.30 | $11.50 | 364,400 | — | — |
| 2010-04-09 | $9.25 | $11.43 | 560,000 | — | — |
| 2010-04-08 | $9.26 | $11.45 | 237,600 | — | — |
| 2010-04-07 | $9.29 | $11.48 | 425,200 | — | — |
| 2010-04-06 | $9.26 | $11.45 | 724,800 | — | — |
| 2010-04-05 | $8.88 | $10.98 | 348,000 | — | — |
| 2010-04-01 | $8.74 | $10.80 | 164,400 | — | — |
| 2010-03-31 | $8.80 | $10.88 | 380,800 | — | — |
| 2010-03-30 | $8.89 | $10.99 | 615,600 | — | — |
| 2010-03-29 | $8.69 | $10.74 | 1,143,200 | — | — |
| 2010-03-26 | $8.42 | $10.41 | 275,200 | — | — |
| 2010-03-25 | $8.44 | $10.43 | 296,800 | — | — |
| 2010-03-24 | $8.47 | $10.47 | 243,600 | — | — |
| 2010-03-23 | $8.60 | $10.63 | 478,000 | — | — |
| 2010-03-22 | $8.60 | $10.63 | 558,400 | — | — |
| 2010-03-19 | $8.62 | $10.65 | 686,400 | — | — |
| 2010-03-18 | $8.45 | $10.45 | 427,200 | — | — |
| 2010-03-17 | $8.62 | $10.66 | 380,000 | — | — |
| 2010-03-16 | $8.37 | $10.34 | 311,600 | — | — |
| 2010-03-15 | $8.34 | $10.31 | 350,400 | — | — |
| 2010-03-12 | $8.29 | $10.25 | 636,400 | — | — |
| 2010-03-11 | $8.24 | $10.18 | 247,600 | — | — |
| 2010-03-10 | $8.15 | $10.07 | 214,000 | — | — |
| 2010-03-09 | $8.05 | $9.95 | 440,000 | — | — |
| 2010-03-08 | $8.24 | $10.19 | 279,200 | — | — |
| 2010-03-05 | $8.35 | $10.32 | 378,000 | — | — |
| 2010-03-04 | $8.20 | $10.13 | 208,400 | — | — |
| 2010-03-03 | $8.16 | $10.09 | 396,000 | — | — |
| 2010-03-02 | $8.09 | $10.00 | 1,402,400 | — | — |
| 2010-03-01 | $7.99 | $9.88 | 733,200 | — | — |
| 2010-02-26 | $7.68 | $9.49 | 365,200 | — | — |
| 2010-02-25 | $7.70 | $9.52 | 169,200 | — | — |
| 2010-02-24 | $7.65 | $9.46 | 282,800 | — | — |
| 2010-02-23 | $7.58 | $9.37 | 777,600 | — | — |
| 2010-02-22 | $7.48 | $9.24 | 202,400 | — | — |
| 2010-02-19 | $7.40 | $9.15 | 196,800 | — | — |
| 2010-02-18 | $7.37 | $9.11 | 188,400 | — | — |
| 2010-02-17 | $7.25 | $8.96 | 580,000 | — | — |
| 2010-02-16 | $7.34 | $9.07 | 159,200 | — | — |
| 2010-02-12 | $7.31 | $9.04 | 506,800 | — | — |
| 2010-02-11 | $7.29 | $9.01 | 264,800 | — | — |
| 2010-02-10 | $7.34 | $9.07 | 259,600 | — | — |
| 2010-02-09 | $7.35 | $9.09 | 218,000 | — | — |
| 2010-02-08 | $7.29 | $9.01 | 178,800 | — | — |
| 2010-02-05 | $7.43 | $9.18 | 468,400 | — | — |
| 2010-02-04 | $7.28 | $8.99 | 433,200 | — | — |
| 2010-02-03 | $7.34 | $9.07 | 453,600 | — | — |
| 2010-02-02 | $7.38 | $9.12 | 599,200 | — | — |
| 2010-02-01 | $7.40 | $9.15 | 400,400 | — | — |
| 2010-01-29 | $7.41 | $9.16 | 412,000 | — | — |
| 2010-01-28 | $7.36 | $9.10 | 1,144,800 | — | — |
| 2010-01-27 | $7.40 | $9.15 | 301,200 | — | — |
| 2010-01-26 | $7.28 | $9.00 | 228,800 | — | — |
| 2010-01-25 | $7.41 | $9.16 | 359,200 | — | — |
| 2010-01-22 | $7.60 | $9.40 | 433,200 | — | — |
| 2010-01-21 | $7.62 | $9.41 | 901,600 | — | — |
| 2010-01-20 | $7.55 | $9.33 | 838,400 | — | — |
| 2010-01-19 | $7.55 | $9.33 | 1,741,600 | — | — |
| 2010-01-15 | $7.41 | $9.15 | 1,981,200 | — | — |
| 2010-01-14 | $7.70 | $9.52 | 1,457,600 | — | — |
| 2010-01-13 | $7.50 | $9.22 | 866,800 | — | — |
| 2010-01-12 | $7.38 | $9.08 | 427,200 | — | — |
| 2010-01-11 | $7.42 | $9.12 | 198,000 | — | — |
| 2010-01-08 | $7.48 | $9.20 | 317,200 | — | — |
| 2010-01-07 | $7.41 | $9.12 | 408,800 | — | — |
| 2010-01-06 | $7.17 | $8.82 | 1,368,800 | — | — |
| 2010-01-05 | $7.31 | $8.99 | 1,548,400 | — | — |
| 2010-01-04 | $7.40 | $9.10 | 951,200 | — | — |