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
- 2005-02-10 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 | $11.95 | $11.95 | 108,300 | — | — |
| 2010-12-30 | $11.85 | $11.85 | 87,700 | — | — |
| 2010-12-29 | $11.95 | $11.95 | 70,400 | — | — |
| 2010-12-28 | $11.98 | $11.98 | 90,400 | — | — |
| 2010-12-27 | $11.85 | $11.85 | 162,800 | — | — |
| 2010-12-23 | $11.74 | $11.74 | 160,000 | — | — |
| 2010-12-22 | $11.89 | $11.89 | 161,000 | — | — |
| 2010-12-21 | $11.82 | $11.82 | 280,500 | — | — |
| 2010-12-20 | $12.15 | $12.15 | 302,600 | — | — |
| 2010-12-17 | $11.96 | $11.96 | 779,000 | — | — |
| 2010-12-16 | $11.77 | $11.77 | 155,400 | — | — |
| 2010-12-15 | $11.57 | $11.57 | 310,700 | — | — |
| 2010-12-14 | $11.72 | $11.72 | 202,900 | — | — |
| 2010-12-13 | $11.55 | $11.55 | 152,600 | — | — |
| 2010-12-10 | $11.91 | $11.91 | 152,600 | — | — |
| 2010-12-09 | $11.77 | $11.77 | 178,800 | — | — |
| 2010-12-08 | $11.79 | $11.79 | 247,700 | — | — |
| 2010-12-07 | $11.83 | $11.83 | 200,500 | — | — |
| 2010-12-06 | $11.79 | $11.79 | 259,000 | — | — |
| 2010-12-03 | $11.90 | $11.90 | 446,300 | — | — |
| 2010-12-02 | $12.09 | $12.09 | 327,100 | — | — |
| 2010-12-01 | $12.07 | $12.07 | 284,200 | — | — |
| 2010-11-30 | $11.77 | $11.77 | 371,500 | — | — |
| 2010-11-29 | $11.86 | $11.86 | 214,300 | — | — |
| 2010-11-26 | $11.97 | $11.97 | 50,100 | — | — |
| 2010-11-24 | $11.93 | $11.93 | 318,100 | — | — |
| 2010-11-23 | $11.93 | $11.93 | 356,100 | — | — |
| 2010-11-22 | $11.95 | $11.95 | 333,400 | — | — |
| 2010-11-19 | $11.94 | $11.94 | 525,600 | — | — |
| 2010-11-18 | $11.83 | $11.83 | 700,700 | — | — |
| 2010-11-17 | $11.24 | $11.24 | 354,100 | — | — |
| 2010-11-16 | $11.16 | $11.16 | 412,000 | — | — |
| 2010-11-15 | $11.26 | $11.26 | 203,300 | — | — |
| 2010-11-12 | $11.09 | $11.09 | 170,400 | — | — |
| 2010-11-11 | $11.11 | $11.11 | 189,700 | — | — |
| 2010-11-10 | $11.06 | $11.06 | 260,100 | — | — |
| 2010-11-09 | $10.95 | $10.95 | 1,371,800 | — | — |
| 2010-11-08 | $11.15 | $11.15 | 410,200 | — | — |
| 2010-11-05 | $11.18 | $11.18 | 602,100 | — | — |
| 2010-11-04 | $11.54 | $11.54 | 1,279,800 | — | — |
| 2010-11-03 | $10.93 | $10.93 | 357,000 | — | — |
| 2010-11-02 | $11.05 | $11.05 | 282,200 | — | — |
| 2010-11-01 | $10.89 | $10.89 | 345,300 | — | — |
| 2010-10-29 | $10.75 | $10.75 | 167,700 | — | — |
| 2010-10-28 | $10.80 | $10.80 | 188,100 | — | — |
| 2010-10-27 | $10.84 | $10.84 | 204,300 | — | — |
| 2010-10-26 | $10.88 | $10.88 | 393,700 | — | — |
| 2010-10-25 | $11.02 | $11.02 | 356,600 | — | — |
| 2010-10-22 | $10.96 | $10.96 | 272,000 | — | — |
| 2010-10-21 | $10.95 | $10.95 | 575,600 | — | — |
| 2010-10-20 | $10.78 | $10.78 | 450,300 | — | — |
| 2010-10-19 | $10.42 | $10.42 | 232,200 | — | — |
| 2010-10-18 | $10.56 | $10.56 | 192,800 | — | — |
| 2010-10-15 | $10.57 | $10.57 | 486,100 | — | — |
| 2010-10-14 | $10.39 | $10.39 | 293,800 | — | — |
| 2010-10-13 | $10.36 | $10.36 | 417,000 | — | — |
| 2010-10-12 | $10.22 | $10.22 | 176,400 | — | — |
| 2010-10-11 | $10.00 | $10.00 | 435,500 | — | — |
| 2010-10-08 | $10.46 | $10.46 | 1,120,100 | — | — |
| 2010-10-07 | $10.32 | $10.32 | 248,800 | — | — |
| 2010-10-06 | $10.23 | $10.23 | 721,500 | — | — |
| 2010-10-05 | $10.13 | $10.13 | 326,800 | — | — |
| 2010-10-04 | $9.82 | $9.82 | 346,700 | — | — |
| 2010-10-01 | $9.89 | $9.89 | 324,300 | — | — |
| 2010-09-30 | $9.89 | $9.89 | 487,400 | — | — |
| 2010-09-29 | $9.93 | $9.93 | 495,100 | — | — |
| 2010-09-28 | $9.65 | $9.65 | 649,600 | — | — |
| 2010-09-27 | $9.52 | $9.52 | 433,200 | — | — |
| 2010-09-24 | $9.36 | $9.36 | 607,200 | — | — |
| 2010-09-23 | $9.04 | $9.04 | 517,400 | — | — |
| 2010-09-22 | $8.85 | $8.85 | 342,500 | — | — |
| 2010-09-21 | $8.81 | $8.81 | 609,600 | — | — |
| 2010-09-20 | $8.87 | $8.87 | 1,954,600 | — | — |
| 2010-09-17 | $7.82 | $7.82 | 268,700 | — | — |
| 2010-09-16 | $7.79 | $7.79 | 181,000 | — | — |
| 2010-09-15 | $7.87 | $7.87 | 165,500 | — | — |
| 2010-09-14 | $7.87 | $7.87 | 151,800 | — | — |
| 2010-09-13 | $7.91 | $7.91 | 202,300 | — | — |
| 2010-09-10 | $7.92 | $7.92 | 133,400 | — | — |
| 2010-09-09 | $7.87 | $7.87 | 112,400 | — | — |
| 2010-09-08 | $7.84 | $7.84 | 183,900 | — | — |
| 2010-09-07 | $7.72 | $7.72 | 207,400 | — | — |
| 2010-09-03 | $7.94 | $7.94 | 165,700 | — | — |
| 2010-09-02 | $7.68 | $7.68 | 165,200 | — | — |
| 2010-09-01 | $7.63 | $7.63 | 230,900 | — | — |
| 2010-08-31 | $7.40 | $7.40 | 215,200 | — | — |
| 2010-08-30 | $7.29 | $7.29 | 165,500 | — | — |
| 2010-08-27 | $7.47 | $7.47 | 126,000 | — | — |
| 2010-08-26 | $7.27 | $7.27 | 182,800 | — | — |
| 2010-08-25 | $7.48 | $7.48 | 218,000 | — | — |
| 2010-08-24 | $7.31 | $7.31 | 193,200 | — | — |
| 2010-08-23 | $7.37 | $7.37 | 180,400 | — | — |
| 2010-08-20 | $7.43 | $7.43 | 179,000 | — | — |
| 2010-08-19 | $7.38 | $7.38 | 230,600 | — | — |
| 2010-08-18 | $7.68 | $7.68 | 189,700 | — | — |
| 2010-08-17 | $7.88 | $7.88 | 159,800 | — | — |
| 2010-08-16 | $7.64 | $7.64 | 135,500 | — | — |
| 2010-08-13 | $7.60 | $7.60 | 119,700 | — | — |
| 2010-08-12 | $7.61 | $7.61 | 148,200 | — | — |
| 2010-08-11 | $7.68 | $7.68 | 222,300 | — | — |
| 2010-08-10 | $8.05 | $8.05 | 193,000 | — | — |
| 2010-08-09 | $8.22 | $8.22 | 276,000 | — | — |
| 2010-08-06 | $8.16 | $8.16 | 545,900 | — | — |
| 2010-08-05 | $8.17 | $8.17 | 506,100 | — | — |
| 2010-08-04 | $8.07 | $8.07 | 223,900 | — | — |
| 2010-08-03 | $8.06 | $8.06 | 138,300 | — | — |
| 2010-08-02 | $8.07 | $8.07 | 206,200 | — | — |
| 2010-07-30 | $8.22 | $8.22 | 371,700 | — | — |
| 2010-07-29 | $8.19 | $8.19 | 221,900 | — | — |
| 2010-07-28 | $8.14 | $8.14 | 168,000 | — | — |
| 2010-07-27 | $8.15 | $8.15 | 237,100 | — | — |
| 2010-07-26 | $8.07 | $8.07 | 276,800 | — | — |
| 2010-07-23 | $7.48 | $7.48 | 248,600 | — | — |
| 2010-07-22 | $7.38 | $7.38 | 225,900 | — | — |
| 2010-07-21 | $7.34 | $7.34 | 151,500 | — | — |
| 2010-07-20 | $7.51 | $7.51 | 128,200 | — | — |
| 2010-07-19 | $7.39 | $7.39 | 181,000 | — | — |
| 2010-07-16 | $7.44 | $7.44 | 237,300 | — | — |
| 2010-07-15 | $7.59 | $7.59 | 134,000 | — | — |
| 2010-07-14 | $7.65 | $7.65 | 85,800 | — | — |
| 2010-07-13 | $7.76 | $7.76 | 136,900 | — | — |
| 2010-07-12 | $7.48 | $7.48 | 165,100 | — | — |
| 2010-07-09 | $7.72 | $7.72 | 102,200 | — | — |
| 2010-07-08 | $7.45 | $7.45 | 205,600 | — | — |
| 2010-07-07 | $7.21 | $7.21 | 507,000 | — | — |
| 2010-07-06 | $7.24 | $7.24 | 372,400 | — | — |
| 2010-07-02 | $7.32 | $7.32 | 199,500 | — | — |
| 2010-07-01 | $7.22 | $7.22 | 291,200 | — | — |
| 2010-06-30 | $7.08 | $7.08 | 510,500 | — | — |
| 2010-06-29 | $7.16 | $7.16 | 520,500 | — | — |
| 2010-06-28 | $7.31 | $7.31 | 201,700 | — | — |
| 2010-06-25 | $7.26 | $7.26 | 1,377,100 | — | — |
| 2010-06-24 | $7.21 | $7.21 | 191,000 | — | — |
| 2010-06-23 | $7.31 | $7.31 | 179,400 | — | — |
| 2010-06-22 | $7.34 | $7.34 | 251,500 | — | — |
| 2010-06-21 | $7.52 | $7.52 | 206,600 | — | — |
| 2010-06-18 | $7.56 | $7.56 | 238,400 | — | — |
| 2010-06-17 | $7.53 | $7.53 | 169,400 | — | — |
| 2010-06-16 | $7.65 | $7.65 | 204,400 | — | — |
| 2010-06-15 | $7.77 | $7.77 | 194,800 | — | — |
| 2010-06-14 | $7.61 | $7.61 | 268,300 | — | — |
| 2010-06-11 | $7.72 | $7.72 | 161,900 | — | — |
| 2010-06-10 | $7.55 | $7.55 | 181,500 | — | — |
| 2010-06-09 | $7.32 | $7.32 | 286,800 | — | — |
| 2010-06-08 | $7.21 | $7.21 | 304,000 | — | — |
| 2010-06-07 | $7.26 | $7.26 | 261,300 | — | — |
| 2010-06-04 | $7.43 | $7.43 | 363,000 | — | — |
| 2010-06-03 | $7.72 | $7.72 | 398,200 | — | — |
| 2010-06-02 | $7.57 | $7.57 | 436,700 | — | — |
| 2010-06-01 | $7.56 | $7.56 | 350,800 | — | — |
| 2010-05-28 | $7.72 | $7.72 | 219,900 | — | — |
| 2010-05-27 | $7.74 | $7.74 | 290,200 | — | — |
| 2010-05-26 | $7.48 | $7.48 | 690,300 | — | — |
| 2010-05-25 | $7.51 | $7.51 | 566,300 | — | — |
| 2010-05-24 | $7.39 | $7.39 | 309,900 | — | — |
| 2010-05-21 | $7.50 | $7.50 | 586,300 | — | — |
| 2010-05-20 | $7.30 | $7.30 | 432,100 | — | — |
| 2010-05-19 | $7.54 | $7.54 | 704,400 | — | — |
| 2010-05-18 | $7.63 | $7.63 | 1,083,600 | — | — |
| 2010-05-17 | $7.83 | $7.83 | 456,000 | — | — |
| 2010-05-14 | $7.90 | $7.90 | 766,100 | — | — |
| 2010-05-13 | $7.98 | $7.98 | 2,297,000 | — | — |
| 2010-05-12 | $9.89 | $9.89 | 564,600 | — | — |
| 2010-05-11 | $9.77 | $9.77 | 469,700 | — | — |
| 2010-05-10 | $9.61 | $9.61 | 451,200 | — | — |
| 2010-05-07 | $9.29 | $9.29 | 645,800 | — | — |
| 2010-05-06 | $9.80 | $9.80 | 823,100 | — | — |
| 2010-05-05 | $9.82 | $9.82 | 482,800 | — | — |
| 2010-05-04 | $9.95 | $9.95 | 438,200 | — | — |
| 2010-05-03 | $9.90 | $9.90 | 278,500 | — | — |
| 2010-04-30 | $9.70 | $9.70 | 337,500 | — | — |
| 2010-04-29 | $9.85 | $9.85 | 302,800 | — | — |
| 2010-04-28 | $9.68 | $9.68 | 339,000 | — | — |
| 2010-04-27 | $9.55 | $9.55 | 259,700 | — | — |
| 2010-04-26 | $9.68 | $9.68 | 163,500 | — | — |
| 2010-04-23 | $9.70 | $9.70 | 227,000 | — | — |
| 2010-04-22 | $9.45 | $9.45 | 491,100 | — | — |
| 2010-04-21 | $9.51 | $9.51 | 309,300 | — | — |
| 2010-04-20 | $9.44 | $9.44 | 185,500 | — | — |
| 2010-04-19 | $9.45 | $9.45 | 182,900 | — | — |
| 2010-04-16 | $9.34 | $9.34 | 205,800 | — | — |
| 2010-04-15 | $9.30 | $9.30 | 143,400 | — | — |
| 2010-04-14 | $9.19 | $9.19 | 114,200 | — | — |
| 2010-04-13 | $9.05 | $9.05 | 106,900 | — | — |
| 2010-04-12 | $9.19 | $9.19 | 131,000 | — | — |
| 2010-04-09 | $9.01 | $9.01 | 88,400 | — | — |
| 2010-04-08 | $9.03 | $9.03 | 100,700 | — | — |
| 2010-04-07 | $9.08 | $9.08 | 194,900 | — | — |
| 2010-04-06 | $9.03 | $9.03 | 111,600 | — | — |
| 2010-04-05 | $9.09 | $9.09 | 165,900 | — | — |
| 2010-04-01 | $8.99 | $8.99 | 176,000 | — | — |
| 2010-03-31 | $9.00 | $9.00 | 267,000 | — | — |
| 2010-03-30 | $9.06 | $9.06 | 220,100 | — | — |
| 2010-03-29 | $8.94 | $8.94 | 176,900 | — | — |
| 2010-03-26 | $8.87 | $8.87 | 147,600 | — | — |
| 2010-03-25 | $8.88 | $8.88 | 201,400 | — | — |
| 2010-03-24 | $8.87 | $8.87 | 192,200 | — | — |
| 2010-03-23 | $8.92 | $8.92 | 132,800 | — | — |
| 2010-03-22 | $8.93 | $8.93 | 159,200 | — | — |
| 2010-03-19 | $8.90 | $8.90 | 580,900 | — | — |
| 2010-03-18 | $8.86 | $8.86 | 230,000 | — | — |
| 2010-03-17 | $8.90 | $8.90 | 213,500 | — | — |
| 2010-03-16 | $8.64 | $8.64 | 174,400 | — | — |
| 2010-03-15 | $8.55 | $8.55 | 207,200 | — | — |
| 2010-03-12 | $8.51 | $8.51 | 162,200 | — | — |
| 2010-03-11 | $8.60 | $8.60 | 150,100 | — | — |
| 2010-03-10 | $8.64 | $8.64 | 179,000 | — | — |
| 2010-03-09 | $8.54 | $8.54 | 320,700 | — | — |
| 2010-03-08 | $8.74 | $8.74 | 239,100 | — | — |
| 2010-03-05 | $8.55 | $8.55 | 305,200 | — | — |
| 2010-03-04 | $8.42 | $8.42 | 292,100 | — | — |
| 2010-03-03 | $8.45 | $8.45 | 416,100 | — | — |
| 2010-03-02 | $8.25 | $8.25 | 331,300 | — | — |
| 2010-03-01 | $8.29 | $8.29 | 396,800 | — | — |
| 2010-02-26 | $8.03 | $8.03 | 126,800 | — | — |
| 2010-02-25 | $8.04 | $8.04 | 188,300 | — | — |
| 2010-02-24 | $7.86 | $7.86 | 110,900 | — | — |
| 2010-02-23 | $7.76 | $7.76 | 97,100 | — | — |
| 2010-02-22 | $7.83 | $7.83 | 244,200 | — | — |
| 2010-02-19 | $7.64 | $7.64 | 116,400 | — | — |
| 2010-02-18 | $7.64 | $7.64 | 77,300 | — | — |
| 2010-02-17 | $7.66 | $7.66 | 144,800 | — | — |
| 2010-02-16 | $7.53 | $7.53 | 182,100 | — | — |
| 2010-02-12 | $7.39 | $7.39 | 237,800 | — | — |
| 2010-02-11 | $7.33 | $7.33 | 150,400 | — | — |
| 2010-02-10 | $7.28 | $7.28 | 214,600 | — | — |
| 2010-02-09 | $7.38 | $7.38 | 304,000 | — | — |
| 2010-02-08 | $7.20 | $7.20 | 435,700 | — | — |
| 2010-02-05 | $7.49 | $7.49 | 180,200 | — | — |
| 2010-02-04 | $7.52 | $7.52 | 232,000 | — | — |
| 2010-02-03 | $7.66 | $7.66 | 147,300 | — | — |
| 2010-02-02 | $7.66 | $7.66 | 183,900 | — | — |
| 2010-02-01 | $7.65 | $7.65 | 154,900 | — | — |
| 2010-01-29 | $7.77 | $7.77 | 277,000 | — | — |
| 2010-01-28 | $7.85 | $7.85 | 208,600 | — | — |
| 2010-01-27 | $7.83 | $7.83 | 108,800 | — | — |
| 2010-01-26 | $7.65 | $7.65 | 305,800 | — | — |
| 2010-01-25 | $7.56 | $7.56 | 229,400 | — | — |
| 2010-01-22 | $7.44 | $7.44 | 399,500 | — | — |
| 2010-01-21 | $7.68 | $7.68 | 291,000 | — | — |
| 2010-01-20 | $7.96 | $7.96 | 230,500 | — | — |
| 2010-01-19 | $8.00 | $8.00 | 372,300 | — | — |
| 2010-01-15 | $7.80 | $7.80 | 346,500 | — | — |
| 2010-01-14 | $8.02 | $8.02 | 164,300 | — | — |
| 2010-01-13 | $7.82 | $7.82 | 140,300 | — | — |
| 2010-01-12 | $7.73 | $7.73 | 130,000 | — | — |
| 2010-01-11 | $7.76 | $7.76 | 157,700 | — | — |
| 2010-01-08 | $7.74 | $7.74 | 215,200 | — | — |
| 2010-01-07 | $7.71 | $7.71 | 184,300 | — | — |
| 2010-01-06 | $7.49 | $7.49 | 603,300 | — | — |
| 2010-01-05 | $7.93 | $7.93 | 509,200 | — | — |
| 2010-01-04 | $8.08 | $8.08 | 233,300 | — | — |