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
- 1996-07-19 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 | $9.16 | $9.57 | 288,800 | — | — |
| 2010-12-30 | $9.18 | $9.59 | 266,400 | — | — |
| 2010-12-29 | $9.16 | $9.57 | 196,400 | — | — |
| 2010-12-28 | $9.20 | $9.60 | 280,800 | — | — |
| 2010-12-27 | $9.21 | $9.62 | 203,600 | — | — |
| 2010-12-23 | $9.15 | $9.55 | 638,800 | — | — |
| 2010-12-22 | $9.16 | $9.56 | 626,400 | — | — |
| 2010-12-21 | $9.32 | $9.73 | 544,400 | — | — |
| 2010-12-20 | $9.28 | $9.69 | 1,305,600 | — | — |
| 2010-12-17 | $8.89 | $9.28 | 1,712,400 | — | — |
| 2010-12-16 | $8.91 | $9.30 | 446,800 | — | — |
| 2010-12-15 | $8.74 | $9.12 | 1,252,800 | — | — |
| 2010-12-14 | $8.78 | $9.16 | 1,598,400 | — | — |
| 2010-12-13 | $8.68 | $9.06 | 919,200 | — | — |
| 2010-12-10 | $8.81 | $9.20 | 600,000 | — | — |
| 2010-12-09 | $8.78 | $9.16 | 847,600 | — | — |
| 2010-12-08 | $8.73 | $9.11 | 882,000 | — | — |
| 2010-12-07 | $8.56 | $8.93 | 835,200 | — | — |
| 2010-12-06 | $8.33 | $8.70 | 666,000 | — | — |
| 2010-12-03 | $8.19 | $8.55 | 529,200 | — | — |
| 2010-12-02 | $8.18 | $8.54 | 583,200 | — | — |
| 2010-12-01 | $8.14 | $8.50 | 1,343,200 | — | — |
| 2010-11-30 | $7.74 | $8.08 | 748,000 | — | — |
| 2010-11-29 | $7.79 | $8.13 | 507,600 | — | — |
| 2010-11-26 | $7.89 | $8.24 | 204,400 | — | — |
| 2010-11-24 | $7.92 | $8.27 | 901,600 | — | — |
| 2010-11-23 | $7.73 | $8.07 | 1,071,200 | — | — |
| 2010-11-22 | $7.74 | $8.08 | 1,284,400 | — | — |
| 2010-11-19 | $7.50 | $7.83 | 920,000 | — | — |
| 2010-11-18 | $7.33 | $7.65 | 938,000 | — | — |
| 2010-11-17 | $7.29 | $7.61 | 948,000 | — | — |
| 2010-11-16 | $7.31 | $7.63 | 1,350,400 | — | — |
| 2010-11-15 | $7.40 | $7.72 | 1,249,200 | — | — |
| 2010-11-12 | $7.32 | $7.64 | 1,447,600 | — | — |
| 2010-11-11 | $7.53 | $7.86 | 2,234,000 | — | — |
| 2010-11-10 | $7.87 | $8.21 | 9,870,800 | — | — |
| 2010-11-09 | $6.60 | $6.89 | 2,629,200 | — | — |
| 2010-11-08 | $6.93 | $7.23 | 1,304,400 | — | — |
| 2010-11-05 | $6.97 | $7.28 | 713,600 | — | — |
| 2010-11-04 | $7.13 | $7.44 | 1,024,800 | — | — |
| 2010-11-03 | $7.08 | $7.39 | 1,543,600 | — | — |
| 2010-11-02 | $6.97 | $7.27 | 1,312,400 | — | — |
| 2010-11-01 | $6.74 | $7.04 | 2,115,200 | — | — |
| 2010-10-29 | $6.76 | $7.06 | 1,726,800 | — | — |
| 2010-10-28 | $6.41 | $6.69 | 522,400 | — | — |
| 2010-10-27 | $6.49 | $6.78 | 954,400 | — | — |
| 2010-10-26 | $6.48 | $6.76 | 1,960,800 | — | — |
| 2010-10-25 | $6.80 | $7.10 | 4,549,600 | — | — |
| 2010-10-22 | $6.00 | $6.26 | 3,964,800 | — | — |
| 2010-10-21 | $6.06 | $6.33 | 2,152,000 | — | — |
| 2010-10-20 | $6.32 | $6.59 | 1,929,600 | — | — |
| 2010-10-19 | $6.47 | $6.76 | 1,764,000 | — | — |
| 2010-10-18 | $6.68 | $6.97 | 788,800 | — | — |
| 2010-10-15 | $6.69 | $6.98 | 1,145,600 | — | — |
| 2010-10-14 | $6.66 | $6.95 | 983,200 | — | — |
| 2010-10-13 | $6.78 | $7.08 | 2,487,200 | — | — |
| 2010-10-12 | $6.78 | $7.08 | 1,587,200 | — | — |
| 2010-10-11 | $6.86 | $7.16 | 727,600 | — | — |
| 2010-10-08 | $6.97 | $7.27 | 1,267,200 | — | — |
| 2010-10-07 | $7.05 | $7.36 | 1,164,400 | — | — |
| 2010-10-06 | $7.09 | $7.40 | 1,858,000 | — | — |
| 2010-10-05 | $7.16 | $7.47 | 1,937,600 | — | — |
| 2010-10-04 | $7.21 | $7.53 | 3,750,800 | — | — |
| 2010-10-01 | $7.77 | $8.11 | 899,600 | — | — |
| 2010-09-30 | $7.76 | $8.10 | 1,184,000 | — | — |
| 2010-09-29 | $7.54 | $7.87 | 855,200 | — | — |
| 2010-09-28 | $7.47 | $7.79 | 984,800 | — | — |
| 2010-09-27 | $7.42 | $7.74 | 972,400 | — | — |
| 2010-09-24 | $7.47 | $7.79 | 1,128,800 | — | — |
| 2010-09-23 | $7.20 | $7.51 | 1,152,000 | — | — |
| 2010-09-22 | $7.20 | $7.51 | 1,065,200 | — | — |
| 2010-09-21 | $7.30 | $7.62 | 1,285,600 | — | — |
| 2010-09-20 | $7.28 | $7.59 | 1,696,400 | — | — |
| 2010-09-17 | $7.10 | $7.40 | 4,084,000 | — | — |
| 2010-09-16 | $6.50 | $6.78 | 2,152,400 | — | — |
| 2010-09-15 | $6.25 | $6.51 | 1,224,800 | — | — |
| 2010-09-14 | $6.11 | $6.37 | 1,715,200 | — | — |
| 2010-09-13 | $6.07 | $6.33 | 1,751,600 | — | — |
| 2010-09-10 | $5.88 | $6.13 | 682,000 | — | — |
| 2010-09-09 | $5.79 | $6.03 | 1,668,400 | — | — |
| 2010-09-08 | $5.69 | $5.93 | 1,068,000 | — | — |
| 2010-09-07 | $5.71 | $5.96 | 1,025,200 | — | — |
| 2010-09-03 | $5.86 | $6.11 | 1,074,800 | — | — |
| 2010-09-02 | $5.79 | $6.04 | 1,047,200 | — | — |
| 2010-09-01 | $5.62 | $5.86 | 1,232,400 | — | — |
| 2010-08-31 | $5.48 | $5.71 | 896,400 | — | — |
| 2010-08-30 | $5.48 | $5.72 | 1,190,800 | — | — |
| 2010-08-27 | $5.67 | $5.91 | 2,422,800 | — | — |
| 2010-08-26 | $5.25 | $5.47 | 583,600 | — | — |
| 2010-08-25 | $5.23 | $5.45 | 1,094,800 | — | — |
| 2010-08-24 | $5.26 | $5.48 | 824,000 | — | — |
| 2010-08-23 | $5.36 | $5.59 | 748,000 | — | — |
| 2010-08-20 | $5.47 | $5.70 | 1,180,000 | — | — |
| 2010-08-19 | $5.38 | $5.61 | 1,499,200 | — | — |
| 2010-08-18 | $5.27 | $5.49 | 1,226,400 | — | — |
| 2010-08-17 | $5.22 | $5.44 | 1,520,400 | — | — |
| 2010-08-16 | $5.22 | $5.44 | 1,584,400 | — | — |
| 2010-08-13 | $5.41 | $5.64 | 1,702,400 | — | — |
| 2010-08-12 | $5.67 | $5.91 | 1,650,400 | — | — |
| 2010-08-11 | $5.75 | $6.00 | 3,521,200 | — | — |
| 2010-08-10 | $5.83 | $6.08 | 7,596,800 | — | — |
| 2010-08-09 | $7.41 | $7.73 | 1,428,400 | — | — |
| 2010-08-06 | $7.45 | $7.77 | 1,488,000 | — | — |
| 2010-08-05 | $7.54 | $7.87 | 661,600 | — | — |
| 2010-08-04 | $7.70 | $8.03 | 1,247,600 | — | — |
| 2010-08-03 | $7.72 | $8.05 | 1,517,200 | — | — |
| 2010-08-02 | $8.01 | $8.35 | 855,200 | — | — |
| 2010-07-30 | $7.69 | $8.02 | 1,167,200 | — | — |
| 2010-07-29 | $7.87 | $8.21 | 902,000 | — | — |
| 2010-07-28 | $7.99 | $8.33 | 441,600 | — | — |
| 2010-07-27 | $8.18 | $8.53 | 884,800 | — | — |
| 2010-07-26 | $8.27 | $8.62 | 727,200 | — | — |
| 2010-07-23 | $8.18 | $8.53 | 675,600 | — | — |
| 2010-07-22 | $8.14 | $8.49 | 556,800 | — | — |
| 2010-07-21 | $7.77 | $8.10 | 581,200 | — | — |
| 2010-07-20 | $7.86 | $8.20 | 1,755,200 | — | — |
| 2010-07-19 | $7.83 | $8.17 | 616,000 | — | — |
| 2010-07-16 | $7.81 | $8.15 | 968,400 | — | — |
| 2010-07-15 | $8.10 | $8.44 | 602,000 | — | — |
| 2010-07-14 | $8.27 | $8.62 | 794,800 | — | — |
| 2010-07-13 | $8.43 | $8.79 | 544,000 | — | — |
| 2010-07-12 | $8.13 | $8.48 | 502,400 | — | — |
| 2010-07-09 | $8.30 | $8.65 | 797,200 | — | — |
| 2010-07-08 | $8.00 | $8.34 | 847,200 | — | — |
| 2010-07-07 | $7.91 | $8.25 | 1,360,400 | — | — |
| 2010-07-06 | $7.71 | $8.04 | 971,600 | — | — |
| 2010-07-02 | $7.76 | $8.10 | 752,400 | — | — |
| 2010-07-01 | $7.88 | $8.21 | 872,400 | — | — |
| 2010-06-30 | $8.03 | $8.37 | 850,400 | — | — |
| 2010-06-29 | $8.15 | $8.49 | 1,334,400 | — | — |
| 2010-06-28 | $8.47 | $8.82 | 639,200 | — | — |
| 2010-06-25 | $8.34 | $8.68 | 1,148,400 | — | — |
| 2010-06-24 | $8.21 | $8.55 | 1,144,400 | — | — |
| 2010-06-23 | $8.13 | $8.47 | 978,400 | — | — |
| 2010-06-22 | $7.99 | $8.33 | 1,652,000 | — | — |
| 2010-06-21 | $7.89 | $8.22 | 758,000 | — | — |
| 2010-06-18 | $7.88 | $8.21 | 1,164,000 | — | — |
| 2010-06-17 | $7.90 | $8.23 | 470,800 | — | — |
| 2010-06-16 | $7.89 | $8.22 | 735,200 | — | — |
| 2010-06-15 | $7.72 | $8.04 | 645,600 | — | — |
| 2010-06-14 | $7.50 | $7.81 | 581,600 | — | — |
| 2010-06-11 | $7.57 | $7.88 | 782,000 | — | — |
| 2010-06-10 | $7.42 | $7.73 | 2,446,400 | — | — |
| 2010-06-09 | $7.20 | $7.50 | 1,792,800 | — | — |
| 2010-06-08 | $6.83 | $7.11 | 1,189,600 | — | — |
| 2010-06-07 | $6.84 | $7.12 | 754,800 | — | — |
| 2010-06-04 | $7.16 | $7.46 | 641,200 | — | — |
| 2010-06-03 | $7.44 | $7.75 | 712,000 | — | — |
| 2010-06-02 | $7.39 | $7.70 | 976,000 | — | — |
| 2010-06-01 | $7.28 | $7.58 | 775,200 | — | — |
| 2010-05-28 | $7.48 | $7.79 | 602,800 | — | — |
| 2010-05-27 | $7.59 | $7.90 | 843,600 | — | — |
| 2010-05-26 | $7.53 | $7.85 | 1,074,000 | — | — |
| 2010-05-25 | $7.30 | $7.61 | 1,435,600 | — | — |
| 2010-05-24 | $7.36 | $7.67 | 740,000 | — | — |
| 2010-05-21 | $7.45 | $7.76 | 1,368,400 | — | — |
| 2010-05-20 | $7.25 | $7.56 | 1,000,000 | — | — |
| 2010-05-19 | $7.73 | $8.05 | 788,400 | — | — |
| 2010-05-18 | $7.75 | $8.08 | 1,141,600 | — | — |
| 2010-05-17 | $7.97 | $8.30 | 856,800 | — | — |
| 2010-05-14 | $8.12 | $8.46 | 772,400 | — | — |
| 2010-05-13 | $8.25 | $8.60 | 957,200 | — | — |
| 2010-05-12 | $8.18 | $8.52 | 723,600 | — | — |
| 2010-05-11 | $7.90 | $8.23 | 1,891,200 | — | — |
| 2010-05-10 | $8.20 | $8.54 | 1,776,400 | — | — |
| 2010-05-07 | $7.79 | $8.11 | 2,040,800 | — | — |
| 2010-05-06 | $7.85 | $8.18 | 2,182,400 | — | — |
| 2010-05-05 | $8.05 | $8.38 | 1,647,600 | — | — |
| 2010-05-04 | $8.12 | $8.46 | 1,610,400 | — | — |
| 2010-05-03 | $8.01 | $8.35 | 2,743,200 | — | — |
| 2010-04-30 | $7.92 | $8.25 | 2,103,200 | — | — |
| 2010-04-29 | $7.94 | $8.27 | 2,046,800 | — | — |
| 2010-04-28 | $7.84 | $8.17 | 3,268,000 | — | — |
| 2010-04-27 | $7.87 | $8.20 | 1,848,800 | — | — |
| 2010-04-26 | $8.34 | $8.68 | 3,536,000 | — | — |
| 2010-04-23 | $8.67 | $9.04 | 8,878,400 | — | — |
| 2010-04-22 | $9.82 | $10.23 | 637,600 | — | — |
| 2010-04-21 | $9.73 | $10.14 | 329,200 | — | — |
| 2010-04-20 | $9.78 | $10.19 | 458,000 | — | — |
| 2010-04-19 | $9.46 | $9.85 | 526,000 | — | — |
| 2010-04-16 | $9.50 | $9.90 | 484,000 | — | — |
| 2010-04-15 | $9.54 | $9.94 | 403,600 | — | — |
| 2010-04-14 | $9.52 | $9.92 | 403,200 | — | — |
| 2010-04-13 | $9.28 | $9.66 | 263,600 | — | — |
| 2010-04-12 | $9.32 | $9.71 | 478,800 | — | — |
| 2010-04-09 | $9.33 | $9.72 | 404,400 | — | — |
| 2010-04-08 | $9.44 | $9.83 | 364,400 | — | — |
| 2010-04-07 | $9.53 | $9.93 | 558,000 | — | — |
| 2010-04-06 | $9.51 | $9.91 | 344,400 | — | — |
| 2010-04-05 | $9.44 | $9.84 | 362,800 | — | — |
| 2010-04-01 | $9.31 | $9.70 | 376,800 | — | — |
| 2010-03-31 | $9.25 | $9.64 | 516,400 | — | — |
| 2010-03-30 | $9.33 | $9.72 | 685,600 | — | — |
| 2010-03-29 | $9.41 | $9.80 | 464,800 | — | — |
| 2010-03-26 | $9.45 | $9.84 | 358,000 | — | — |
| 2010-03-25 | $9.49 | $9.88 | 450,800 | — | — |
| 2010-03-24 | $9.60 | $9.99 | 377,600 | — | — |
| 2010-03-23 | $9.78 | $10.18 | 522,000 | — | — |
| 2010-03-22 | $9.74 | $10.14 | 556,800 | — | — |
| 2010-03-19 | $9.44 | $9.83 | 614,400 | — | — |
| 2010-03-18 | $9.62 | $10.02 | 460,400 | — | — |
| 2010-03-17 | $9.72 | $10.12 | 551,600 | — | — |
| 2010-03-16 | $9.80 | $10.20 | 1,104,400 | — | — |
| 2010-03-15 | $9.83 | $10.23 | 2,820,400 | — | — |
| 2010-03-12 | $9.21 | $9.59 | 717,600 | — | — |
| 2010-03-11 | $9.14 | $9.52 | 544,800 | — | — |
| 2010-03-10 | $9.15 | $9.52 | 858,400 | — | — |
| 2010-03-09 | $9.02 | $9.39 | 620,400 | — | — |
| 2010-03-08 | $9.01 | $9.38 | 551,600 | — | — |
| 2010-03-05 | $8.97 | $9.33 | 520,800 | — | — |
| 2010-03-04 | $8.76 | $9.12 | 518,000 | — | — |
| 2010-03-03 | $8.86 | $9.22 | 1,281,600 | — | — |
| 2010-03-02 | $8.91 | $9.27 | 774,400 | — | — |
| 2010-03-01 | $9.01 | $9.38 | 678,000 | — | — |
| 2010-02-26 | $9.00 | $9.37 | 645,200 | — | — |
| 2010-02-25 | $9.20 | $9.58 | 540,000 | — | — |
| 2010-02-24 | $9.15 | $9.52 | 811,200 | — | — |
| 2010-02-23 | $9.14 | $9.51 | 3,799,600 | — | — |
| 2010-02-22 | $9.11 | $9.48 | 984,400 | — | — |
| 2010-02-19 | $9.26 | $9.64 | 619,200 | — | — |
| 2010-02-18 | $9.24 | $9.62 | 598,800 | — | — |
| 2010-02-17 | $9.08 | $9.46 | 344,000 | — | — |
| 2010-02-16 | $8.97 | $9.34 | 450,400 | — | — |
| 2010-02-12 | $8.87 | $9.23 | 484,000 | — | — |
| 2010-02-11 | $8.95 | $9.32 | 512,000 | — | — |
| 2010-02-10 | $8.82 | $9.18 | 796,800 | — | — |
| 2010-02-09 | $8.76 | $9.12 | 917,200 | — | — |
| 2010-02-08 | $8.64 | $9.00 | 540,400 | — | — |
| 2010-02-05 | $8.69 | $9.04 | 1,645,200 | — | — |
| 2010-02-04 | $8.90 | $9.26 | 1,154,000 | — | — |
| 2010-02-03 | $9.09 | $9.46 | 576,400 | — | — |
| 2010-02-02 | $9.25 | $9.63 | 1,564,800 | — | — |
| 2010-02-01 | $8.81 | $9.17 | 1,320,000 | — | — |
| 2010-01-29 | $8.31 | $8.65 | 1,257,200 | — | — |
| 2010-01-28 | $8.93 | $9.29 | 1,478,000 | — | — |
| 2010-01-27 | $9.31 | $9.69 | 1,985,200 | — | — |
| 2010-01-26 | $8.68 | $9.04 | 1,140,000 | — | — |
| 2010-01-25 | $8.23 | $8.57 | 286,800 | — | — |
| 2010-01-22 | $8.30 | $8.64 | 691,600 | — | — |
| 2010-01-21 | $8.53 | $8.88 | 489,200 | — | — |
| 2010-01-20 | $8.67 | $9.03 | 588,800 | — | — |
| 2010-01-19 | $8.75 | $9.11 | 407,600 | — | — |
| 2010-01-15 | $8.57 | $8.93 | 725,200 | — | — |
| 2010-01-14 | $8.79 | $9.15 | 399,600 | — | — |
| 2010-01-13 | $8.81 | $9.18 | 782,800 | — | — |
| 2010-01-12 | $8.63 | $8.98 | 770,000 | — | — |
| 2010-01-11 | $8.64 | $8.99 | 1,074,000 | — | — |
| 2010-01-08 | $8.30 | $8.64 | 519,600 | — | — |
| 2010-01-07 | $8.36 | $8.70 | 642,000 | — | — |
| 2010-01-06 | $8.55 | $8.90 | 380,000 | — | — |
| 2010-01-05 | $8.68 | $9.03 | 522,800 | — | — |
| 2010-01-04 | $8.74 | $9.10 | 447,600 | — | — |