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
- 1992-06-16 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 | $9.01 | $9.38 | 344,200 | — | — |
| 2010-12-30 | $8.98 | $9.35 | 357,800 | — | — |
| 2010-12-29 | $8.68 | $9.03 | 186,400 | — | — |
| 2010-12-28 | $8.81 | $9.17 | 566,400 | — | — |
| 2010-12-27 | $8.70 | $9.06 | 253,000 | — | — |
| 2010-12-23 | $8.83 | $9.19 | 190,700 | — | — |
| 2010-12-22 | $8.79 | $9.15 | 484,900 | — | — |
| 2010-12-21 | $8.51 | $8.86 | 631,200 | — | — |
| 2010-12-20 | $8.33 | $8.67 | 536,200 | — | — |
| 2010-12-17 | $8.41 | $8.75 | 529,900 | — | — |
| 2010-12-16 | $8.36 | $8.70 | 974,100 | — | — |
| 2010-12-15 | $8.26 | $8.60 | 682,500 | — | — |
| 2010-12-14 | $8.16 | $8.49 | 540,100 | — | — |
| 2010-12-13 | $8.13 | $8.46 | 723,300 | — | — |
| 2010-12-10 | $8.21 | $8.55 | 710,200 | — | — |
| 2010-12-09 | $8.08 | $8.41 | 618,900 | — | — |
| 2010-12-08 | $8.20 | $8.54 | 408,500 | — | — |
| 2010-12-07 | $8.14 | $8.47 | 784,300 | — | — |
| 2010-12-06 | $8.29 | $8.63 | 681,300 | — | — |
| 2010-12-03 | $8.40 | $8.74 | 435,200 | — | — |
| 2010-12-02 | $8.38 | $8.72 | 460,000 | — | — |
| 2010-12-01 | $8.34 | $8.68 | 741,400 | — | — |
| 2010-11-30 | $8.30 | $8.64 | 537,600 | — | — |
| 2010-11-29 | $8.53 | $8.88 | 1,437,300 | — | — |
| 2010-11-26 | $8.25 | $8.59 | 334,900 | — | — |
| 2010-11-24 | $8.09 | $8.42 | 859,300 | — | — |
| 2010-11-23 | $7.69 | $8.00 | 722,700 | — | — |
| 2010-11-22 | $7.83 | $8.15 | 608,100 | — | — |
| 2010-11-19 | $8.03 | $8.36 | 390,800 | — | — |
| 2010-11-18 | $8.02 | $8.35 | 848,700 | — | — |
| 2010-11-17 | $7.76 | $8.08 | 650,100 | — | — |
| 2010-11-16 | $7.58 | $7.89 | 558,800 | — | — |
| 2010-11-15 | $7.81 | $8.13 | 420,300 | — | — |
| 2010-11-12 | $7.88 | $8.20 | 830,600 | — | — |
| 2010-11-11 | $7.93 | $8.25 | 1,138,000 | — | — |
| 2010-11-10 | $7.98 | $8.31 | 1,097,100 | — | — |
| 2010-11-09 | $8.19 | $8.52 | 904,300 | — | — |
| 2010-11-08 | $8.31 | $8.65 | 798,500 | — | — |
| 2010-11-05 | $8.35 | $8.69 | 1,129,700 | — | — |
| 2010-11-04 | $8.41 | $8.75 | 1,868,000 | — | — |
| 2010-11-03 | $8.16 | $8.49 | 945,200 | — | — |
| 2010-11-02 | $8.11 | $8.44 | 1,147,000 | — | — |
| 2010-11-01 | $8.37 | $8.71 | 1,290,300 | — | — |
| 2010-10-29 | $8.20 | $8.54 | 625,900 | — | — |
| 2010-10-28 | $8.11 | $8.44 | 667,000 | — | — |
| 2010-10-27 | $8.05 | $8.38 | 452,800 | — | — |
| 2010-10-26 | $8.14 | $8.47 | 860,200 | — | — |
| 2010-10-25 | $8.05 | $8.38 | 811,400 | — | — |
| 2010-10-22 | $8.17 | $8.50 | 546,100 | — | — |
| 2010-10-21 | $7.94 | $8.26 | 930,200 | — | — |
| 2010-10-20 | $7.81 | $8.13 | 776,800 | — | — |
| 2010-10-19 | $7.78 | $8.10 | 891,400 | — | — |
| 2010-10-18 | $7.86 | $8.18 | 936,300 | — | — |
| 2010-10-15 | $7.68 | $7.99 | 1,176,000 | — | — |
| 2010-10-14 | $7.55 | $7.86 | 875,100 | — | — |
| 2010-10-13 | $7.75 | $8.07 | 1,086,800 | — | — |
| 2010-10-12 | $7.71 | $8.03 | 2,124,400 | — | — |
| 2010-10-11 | $8.07 | $8.40 | 1,034,300 | — | — |
| 2010-10-08 | $7.68 | $7.99 | 850,900 | — | — |
| 2010-10-07 | $7.81 | $8.13 | 437,000 | — | — |
| 2010-10-06 | $7.92 | $8.24 | 618,900 | — | — |
| 2010-10-05 | $7.89 | $8.21 | 1,153,800 | — | — |
| 2010-10-04 | $7.78 | $8.10 | 496,900 | — | — |
| 2010-10-01 | $7.91 | $8.23 | 532,900 | — | — |
| 2010-09-30 | $7.85 | $8.17 | 871,900 | — | — |
| 2010-09-29 | $7.79 | $8.11 | 869,900 | — | — |
| 2010-09-28 | $8.00 | $8.33 | 820,100 | — | — |
| 2010-09-27 | $8.12 | $8.45 | 601,800 | — | — |
| 2010-09-24 | $8.35 | $8.69 | 795,100 | — | — |
| 2010-09-23 | $8.06 | $8.39 | 615,900 | — | — |
| 2010-09-22 | $7.98 | $8.31 | 1,493,000 | — | — |
| 2010-09-21 | $8.16 | $8.49 | 3,213,200 | — | — |
| 2010-09-20 | $7.68 | $7.99 | 1,007,800 | — | — |
| 2010-09-17 | $7.54 | $7.85 | 1,137,100 | — | — |
| 2010-09-16 | $7.59 | $7.90 | 709,500 | — | — |
| 2010-09-15 | $7.55 | $7.86 | 932,700 | — | — |
| 2010-09-14 | $7.57 | $7.88 | 2,253,100 | — | — |
| 2010-09-13 | $7.47 | $7.78 | 1,107,300 | — | — |
| 2010-09-10 | $7.31 | $7.61 | 1,019,700 | — | — |
| 2010-09-09 | $7.03 | $7.32 | 581,400 | — | — |
| 2010-09-08 | $7.00 | $7.29 | 608,800 | — | — |
| 2010-09-07 | $7.01 | $7.30 | 534,100 | — | — |
| 2010-09-03 | $7.07 | $7.36 | 921,300 | — | — |
| 2010-09-02 | $7.08 | $7.37 | 1,767,900 | — | — |
| 2010-09-01 | $7.17 | $7.46 | 1,251,500 | — | — |
| 2010-08-31 | $6.87 | $7.15 | 800,400 | — | — |
| 2010-08-30 | $6.79 | $7.07 | 445,100 | — | — |
| 2010-08-27 | $6.96 | $7.24 | 710,600 | — | — |
| 2010-08-26 | $6.95 | $7.23 | 887,600 | — | — |
| 2010-08-25 | $6.81 | $7.09 | 1,044,300 | — | — |
| 2010-08-24 | $6.79 | $7.07 | 1,723,800 | — | — |
| 2010-08-23 | $6.57 | $6.84 | 545,200 | — | — |
| 2010-08-20 | $6.58 | $6.85 | 785,200 | — | — |
| 2010-08-19 | $6.70 | $6.97 | 1,192,200 | — | — |
| 2010-08-18 | $6.79 | $7.07 | 1,443,300 | — | — |
| 2010-08-17 | $6.56 | $6.83 | 2,066,400 | — | — |
| 2010-08-16 | $6.34 | $6.60 | 824,100 | — | — |
| 2010-08-13 | $6.32 | $6.58 | 2,029,400 | — | — |
| 2010-08-12 | $6.26 | $6.52 | 9,207,800 | — | — |
| 2010-08-11 | $5.67 | $5.90 | 3,703,400 | — | — |
| 2010-08-10 | $5.62 | $5.85 | 2,044,600 | — | — |
| 2010-08-09 | $5.72 | $5.95 | 495,700 | — | — |
| 2010-08-06 | $5.75 | $5.99 | 783,800 | — | — |
| 2010-08-05 | $5.87 | $6.11 | 626,200 | — | — |
| 2010-08-04 | $5.90 | $6.14 | 262,200 | — | — |
| 2010-08-03 | $5.89 | $6.13 | 292,000 | — | — |
| 2010-08-02 | $5.84 | $6.08 | 401,100 | — | — |
| 2010-07-30 | $5.94 | $6.18 | 201,300 | — | — |
| 2010-07-29 | $6.07 | $6.32 | 406,700 | — | — |
| 2010-07-28 | $6.05 | $6.30 | 292,400 | — | — |
| 2010-07-27 | $6.22 | $6.47 | 429,300 | — | — |
| 2010-07-26 | $6.34 | $6.60 | 217,600 | — | — |
| 2010-07-23 | $6.21 | $6.46 | 319,600 | — | — |
| 2010-07-22 | $6.20 | $6.45 | 290,200 | — | — |
| 2010-07-21 | $6.05 | $6.30 | 234,800 | — | — |
| 2010-07-20 | $6.18 | $6.43 | 258,600 | — | — |
| 2010-07-19 | $6.06 | $6.31 | 234,500 | — | — |
| 2010-07-16 | $6.20 | $6.45 | 267,100 | — | — |
| 2010-07-15 | $6.23 | $6.48 | 502,100 | — | — |
| 2010-07-14 | $6.33 | $6.59 | 645,200 | — | — |
| 2010-07-13 | $6.02 | $6.27 | 378,600 | — | — |
| 2010-07-12 | $6.02 | $6.27 | 507,100 | — | — |
| 2010-07-09 | $5.84 | $6.08 | 273,700 | — | — |
| 2010-07-08 | $5.93 | $6.17 | 1,716,100 | — | — |
| 2010-07-07 | $5.73 | $5.96 | 724,100 | — | — |
| 2010-07-06 | $5.57 | $5.80 | 716,100 | — | — |
| 2010-07-02 | $5.67 | $5.90 | 277,100 | — | — |
| 2010-07-01 | $5.75 | $5.99 | 254,500 | — | — |
| 2010-06-30 | $5.82 | $6.06 | 922,600 | — | — |
| 2010-06-29 | $5.77 | $6.01 | 1,126,300 | — | — |
| 2010-06-28 | $6.08 | $6.33 | 1,127,700 | — | — |
| 2010-06-25 | $6.31 | $6.57 | 1,463,500 | — | — |
| 2010-06-24 | $6.22 | $6.47 | 379,600 | — | — |
| 2010-06-23 | $6.52 | $6.79 | 445,400 | — | — |
| 2010-06-22 | $6.58 | $6.85 | 646,200 | — | — |
| 2010-06-21 | $6.92 | $7.20 | 1,471,500 | — | — |
| 2010-06-18 | $7.17 | $7.46 | 1,966,700 | — | — |
| 2010-06-17 | $7.83 | $8.15 | 269,200 | — | — |
| 2010-06-16 | $7.93 | $8.25 | 304,500 | — | — |
| 2010-06-15 | $7.91 | $8.23 | 358,000 | — | — |
| 2010-06-14 | $7.83 | $8.15 | 707,400 | — | — |
| 2010-06-11 | $7.75 | $8.07 | 441,000 | — | — |
| 2010-06-10 | $7.49 | $7.80 | 676,600 | — | — |
| 2010-06-09 | $7.40 | $7.70 | 431,900 | — | — |
| 2010-06-08 | $7.38 | $7.68 | 477,500 | — | — |
| 2010-06-07 | $7.32 | $7.62 | 336,900 | — | — |
| 2010-06-04 | $7.26 | $7.56 | 301,300 | — | — |
| 2010-06-03 | $7.54 | $7.85 | 596,800 | — | — |
| 2010-06-02 | $7.46 | $7.77 | 304,000 | — | — |
| 2010-06-01 | $7.34 | $7.64 | 440,200 | — | — |
| 2010-05-28 | $7.33 | $7.63 | 769,400 | — | — |
| 2010-05-27 | $7.73 | $8.05 | 503,000 | — | — |
| 2010-05-26 | $7.43 | $7.73 | 409,400 | — | — |
| 2010-05-25 | $7.14 | $7.43 | 332,300 | — | — |
| 2010-05-24 | $7.19 | $7.48 | 289,100 | — | — |
| 2010-05-21 | $7.38 | $7.68 | 469,000 | — | — |
| 2010-05-20 | $7.16 | $7.45 | 672,600 | — | — |
| 2010-05-19 | $7.50 | $7.81 | 883,700 | — | — |
| 2010-05-18 | $7.88 | $8.20 | 471,500 | — | — |
| 2010-05-17 | $7.96 | $8.29 | 453,000 | — | — |
| 2010-05-14 | $8.11 | $8.44 | 360,300 | — | — |
| 2010-05-13 | $8.28 | $8.62 | 341,100 | — | — |
| 2010-05-12 | $8.19 | $8.52 | 215,300 | — | — |
| 2010-05-11 | $8.04 | $8.37 | 471,200 | — | — |
| 2010-05-10 | $7.98 | $8.31 | 798,400 | — | — |
| 2010-05-07 | $7.78 | $8.10 | 994,000 | — | — |
| 2010-05-06 | $7.71 | $8.03 | 1,406,200 | — | — |
| 2010-05-05 | $8.10 | $8.43 | 735,200 | — | — |
| 2010-05-04 | $8.25 | $8.59 | 300,700 | — | — |
| 2010-05-03 | $8.47 | $8.82 | 269,800 | — | — |
| 2010-04-30 | $8.37 | $8.71 | 272,900 | — | — |
| 2010-04-29 | $8.58 | $8.93 | 267,300 | — | — |
| 2010-04-28 | $8.42 | $8.76 | 351,900 | — | — |
| 2010-04-27 | $8.39 | $8.73 | 318,600 | — | — |
| 2010-04-26 | $8.68 | $9.03 | 266,800 | — | — |
| 2010-04-23 | $8.66 | $9.01 | 543,400 | — | — |
| 2010-04-22 | $8.29 | $8.63 | 256,300 | — | — |
| 2010-04-21 | $8.24 | $8.58 | 209,900 | — | — |
| 2010-04-20 | $8.23 | $8.57 | 268,800 | — | — |
| 2010-04-19 | $7.93 | $8.25 | 349,400 | — | — |
| 2010-04-16 | $8.07 | $8.40 | 374,700 | — | — |
| 2010-04-15 | $8.18 | $8.51 | 237,900 | — | — |
| 2010-04-14 | $8.09 | $8.42 | 460,500 | — | — |
| 2010-04-13 | $7.97 | $8.30 | 282,300 | — | — |
| 2010-04-12 | $7.98 | $8.31 | 351,000 | — | — |
| 2010-04-09 | $7.99 | $8.32 | 243,400 | — | — |
| 2010-04-08 | $8.05 | $8.38 | 451,000 | — | — |
| 2010-04-07 | $8.00 | $8.33 | 302,500 | — | — |
| 2010-04-06 | $8.06 | $8.39 | 571,300 | — | — |
| 2010-04-05 | $8.09 | $8.42 | 930,600 | — | — |
| 2010-04-01 | $7.88 | $8.20 | 696,300 | — | — |
| 2010-03-31 | $7.75 | $8.07 | 333,100 | — | — |
| 2010-03-30 | $7.77 | $8.09 | 563,400 | — | — |
| 2010-03-29 | $8.00 | $8.33 | 604,000 | — | — |
| 2010-03-26 | $7.77 | $8.09 | 791,800 | — | — |
| 2010-03-25 | $7.80 | $8.12 | 697,900 | — | — |
| 2010-03-24 | $7.50 | $7.81 | 322,600 | — | — |
| 2010-03-23 | $7.55 | $7.86 | 360,100 | — | — |
| 2010-03-22 | $7.44 | $7.74 | 252,100 | — | — |
| 2010-03-19 | $7.50 | $7.81 | 640,400 | — | — |
| 2010-03-18 | $7.51 | $7.82 | 503,100 | — | — |
| 2010-03-17 | $7.36 | $7.66 | 500,300 | — | — |
| 2010-03-16 | $7.12 | $7.41 | 586,600 | — | — |
| 2010-03-15 | $7.11 | $7.40 | 602,900 | — | — |
| 2010-03-12 | $7.30 | $7.60 | 504,800 | — | — |
| 2010-03-11 | $7.33 | $7.63 | 646,800 | — | — |
| 2010-03-10 | $7.14 | $7.43 | 691,400 | — | — |
| 2010-03-09 | $6.90 | $7.18 | 444,100 | — | — |
| 2010-03-08 | $6.98 | $7.27 | 524,000 | — | — |
| 2010-03-05 | $6.96 | $7.24 | 719,500 | — | — |
| 2010-03-04 | $6.96 | $7.24 | 652,400 | — | — |
| 2010-03-03 | $6.96 | $7.24 | 1,501,900 | — | — |
| 2010-03-02 | $6.86 | $7.14 | 1,807,700 | — | — |
| 2010-03-01 | $6.96 | $7.24 | 1,041,700 | — | — |
| 2010-02-26 | $7.19 | $7.48 | 594,500 | — | — |
| 2010-02-25 | $7.29 | $7.59 | 898,400 | — | — |
| 2010-02-24 | $7.51 | $7.82 | 1,212,500 | — | — |
| 2010-02-23 | $7.51 | $7.82 | 598,100 | — | — |
| 2010-02-22 | $7.54 | $7.85 | 325,800 | — | — |
| 2010-02-19 | $7.67 | $7.98 | 314,600 | — | — |
| 2010-02-18 | $7.65 | $7.96 | 375,300 | — | — |
| 2010-02-17 | $7.67 | $7.98 | 462,100 | — | — |
| 2010-02-16 | $7.75 | $8.07 | 407,700 | — | — |
| 2010-02-12 | $7.61 | $7.92 | 154,400 | — | — |
| 2010-02-11 | $7.63 | $7.94 | 381,600 | — | — |
| 2010-02-10 | $7.51 | $7.82 | 268,300 | — | — |
| 2010-02-09 | $7.45 | $7.75 | 459,600 | — | — |
| 2010-02-08 | $7.25 | $7.55 | 374,800 | — | — |
| 2010-02-05 | $7.25 | $7.55 | 955,000 | — | — |
| 2010-02-04 | $6.94 | $7.22 | 1,174,800 | — | — |
| 2010-02-03 | $7.26 | $7.56 | 1,107,600 | — | — |
| 2010-02-02 | $7.51 | $7.82 | 1,024,600 | — | — |
| 2010-02-01 | $7.82 | $8.14 | 1,166,600 | — | — |
| 2010-01-29 | $8.08 | $8.41 | 595,200 | — | — |
| 2010-01-28 | $8.35 | $8.69 | 578,200 | — | — |
| 2010-01-27 | $8.23 | $8.57 | 318,800 | — | — |
| 2010-01-26 | $8.36 | $8.70 | 393,800 | — | — |
| 2010-01-25 | $8.26 | $8.60 | 253,400 | — | — |
| 2010-01-22 | $8.22 | $8.56 | 388,500 | — | — |
| 2010-01-21 | $8.18 | $8.51 | 456,200 | — | — |
| 2010-01-20 | $8.46 | $8.81 | 375,800 | — | — |
| 2010-01-19 | $8.48 | $8.83 | 719,600 | — | — |
| 2010-01-15 | $8.42 | $8.76 | 229,900 | — | — |
| 2010-01-14 | $8.49 | $8.84 | 419,300 | — | — |
| 2010-01-13 | $8.43 | $8.77 | 275,300 | — | — |
| 2010-01-12 | $8.29 | $8.63 | 340,800 | — | — |
| 2010-01-11 | $8.47 | $8.82 | 222,800 | — | — |
| 2010-01-08 | $8.35 | $8.69 | 240,200 | — | — |
| 2010-01-07 | $8.48 | $8.83 | 413,200 | — | — |
| 2010-01-06 | $8.36 | $8.70 | 478,800 | — | — |
| 2010-01-05 | $8.52 | $8.87 | 452,000 | — | — |
| 2010-01-04 | $8.24 | $8.58 | 563,200 | — | — |