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
- 1993-02-03 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 | $10.03 | $10.03 | 10,900 | — | — |
| 2010-12-30 | $10.04 | $10.04 | 9,400 | — | — |
| 2010-12-29 | $10.00 | $10.00 | 44,600 | — | — |
| 2010-12-28 | $10.10 | $10.10 | 8,400 | — | — |
| 2010-12-27 | $9.96 | $9.96 | 30,600 | — | — |
| 2010-12-23 | $9.90 | $9.90 | 12,900 | — | — |
| 2010-12-22 | $10.12 | $10.12 | 20,800 | — | — |
| 2010-12-21 | $9.98 | $9.98 | 49,000 | — | — |
| 2010-12-20 | $9.98 | $9.98 | 63,400 | — | — |
| 2010-12-17 | $9.99 | $9.99 | 71,900 | — | — |
| 2010-12-16 | $9.91 | $9.91 | 23,200 | — | — |
| 2010-12-15 | $9.69 | $9.69 | 34,700 | — | — |
| 2010-12-14 | $9.85 | $9.85 | 9,200 | — | — |
| 2010-12-13 | $9.87 | $9.87 | 31,600 | — | — |
| 2010-12-10 | $9.35 | $9.35 | 58,000 | — | — |
| 2010-12-09 | $9.83 | $9.83 | 14,100 | — | — |
| 2010-12-08 | $9.81 | $9.81 | 24,400 | — | — |
| 2010-12-07 | $10.00 | $10.00 | 21,900 | — | — |
| 2010-12-06 | $9.94 | $9.94 | 13,000 | — | — |
| 2010-12-03 | $10.12 | $10.12 | 53,000 | — | — |
| 2010-12-02 | $9.90 | $9.90 | 97,200 | — | — |
| 2010-12-01 | $9.23 | $9.23 | 23,600 | — | — |
| 2010-11-30 | $9.16 | $9.16 | 11,700 | — | — |
| 2010-11-29 | $9.09 | $9.09 | 27,400 | — | — |
| 2010-11-26 | $9.07 | $9.07 | 3,200 | — | — |
| 2010-11-24 | $9.14 | $9.14 | 20,000 | — | — |
| 2010-11-23 | $9.13 | $9.13 | 12,800 | — | — |
| 2010-11-22 | $9.08 | $9.08 | 14,600 | — | — |
| 2010-11-19 | $9.24 | $9.24 | 22,900 | — | — |
| 2010-11-18 | $9.14 | $9.14 | 14,400 | — | — |
| 2010-11-17 | $9.16 | $9.16 | 15,600 | — | — |
| 2010-11-16 | $9.11 | $9.11 | 22,700 | — | — |
| 2010-11-15 | $9.09 | $9.09 | 8,000 | — | — |
| 2010-11-12 | $9.00 | $9.00 | 13,200 | — | — |
| 2010-11-11 | $9.14 | $9.14 | 13,400 | — | — |
| 2010-11-10 | $9.38 | $9.38 | 17,900 | — | — |
| 2010-11-09 | $9.35 | $9.35 | 30,900 | — | — |
| 2010-11-08 | $9.38 | $9.38 | 35,200 | — | — |
| 2010-11-05 | $9.37 | $9.37 | 30,700 | — | — |
| 2010-11-04 | $9.32 | $9.32 | 8,500 | — | — |
| 2010-11-03 | $9.21 | $9.21 | 40,000 | — | — |
| 2010-11-02 | $9.11 | $9.11 | 32,600 | — | — |
| 2010-11-01 | $9.42 | $9.42 | 39,500 | — | — |
| 2010-10-29 | $9.14 | $9.14 | 19,300 | — | — |
| 2010-10-28 | $9.10 | $9.10 | 30,700 | — | — |
| 2010-10-27 | $9.28 | $9.28 | 27,100 | — | — |
| 2010-10-26 | $9.54 | $9.54 | 93,300 | — | — |
| 2010-10-25 | $8.80 | $8.80 | 93,500 | — | — |
| 2010-10-22 | $8.75 | $8.75 | 196,700 | — | — |
| 2010-10-21 | $8.08 | $8.08 | 17,200 | — | — |
| 2010-10-20 | $7.76 | $7.76 | 2,300 | — | — |
| 2010-10-19 | $7.83 | $7.83 | 15,700 | — | — |
| 2010-10-18 | $7.76 | $7.76 | 27,300 | — | — |
| 2010-10-15 | $7.99 | $7.99 | 8,400 | — | — |
| 2010-10-14 | $7.95 | $7.95 | 11,600 | — | — |
| 2010-10-13 | $7.96 | $7.96 | 16,500 | — | — |
| 2010-10-12 | $7.99 | $7.99 | 14,000 | — | — |
| 2010-10-11 | $7.73 | $7.73 | 17,900 | — | — |
| 2010-10-08 | $7.61 | $7.61 | 6,400 | — | — |
| 2010-10-07 | $7.60 | $7.60 | 14,100 | — | — |
| 2010-10-06 | $7.55 | $7.55 | 9,700 | — | — |
| 2010-10-05 | $7.68 | $7.68 | 16,500 | — | — |
| 2010-10-04 | $7.53 | $7.53 | 15,700 | — | — |
| 2010-10-01 | $7.56 | $7.56 | 18,000 | — | — |
| 2010-09-30 | $7.56 | $7.56 | 14,400 | — | — |
| 2010-09-29 | $7.58 | $7.58 | 8,200 | — | — |
| 2010-09-28 | $7.46 | $7.46 | 8,300 | — | — |
| 2010-09-27 | $7.42 | $7.42 | 16,200 | — | — |
| 2010-09-24 | $7.63 | $7.63 | 15,800 | — | — |
| 2010-09-23 | $7.34 | $7.34 | 15,900 | — | — |
| 2010-09-22 | $6.95 | $6.95 | 25,000 | — | — |
| 2010-09-21 | $7.25 | $7.25 | 64,300 | — | — |
| 2010-09-20 | $7.68 | $7.68 | 24,300 | — | — |
| 2010-09-17 | $7.88 | $7.88 | 35,600 | — | — |
| 2010-09-16 | $7.74 | $7.74 | 9,700 | — | — |
| 2010-09-15 | $7.78 | $7.78 | 14,400 | — | — |
| 2010-09-14 | $7.57 | $7.57 | 6,300 | — | — |
| 2010-09-13 | $7.77 | $7.77 | 6,000 | — | — |
| 2010-09-10 | $7.83 | $7.83 | 13,000 | — | — |
| 2010-09-09 | $7.59 | $7.59 | 11,200 | — | — |
| 2010-09-08 | $7.61 | $7.61 | 2,600 | — | — |
| 2010-09-07 | $7.64 | $7.64 | 11,900 | — | — |
| 2010-09-03 | $7.82 | $7.82 | 2,800 | — | — |
| 2010-09-02 | $7.84 | $7.84 | 12,700 | — | — |
| 2010-09-01 | $7.61 | $7.61 | 14,300 | — | — |
| 2010-08-31 | $7.66 | $7.66 | 15,000 | — | — |
| 2010-08-30 | $7.61 | $7.61 | 25,600 | — | — |
| 2010-08-27 | $7.57 | $7.57 | 19,600 | — | — |
| 2010-08-26 | $7.33 | $7.33 | 9,400 | — | — |
| 2010-08-25 | $7.56 | $7.56 | 9,500 | — | — |
| 2010-08-24 | $7.54 | $7.54 | 12,400 | — | — |
| 2010-08-23 | $7.51 | $7.51 | 11,500 | — | — |
| 2010-08-20 | $7.67 | $7.67 | 10,400 | — | — |
| 2010-08-19 | $7.68 | $7.68 | 22,100 | — | — |
| 2010-08-18 | $7.82 | $7.82 | 16,300 | — | — |
| 2010-08-17 | $8.01 | $8.01 | 29,900 | — | — |
| 2010-08-16 | $7.53 | $7.53 | 42,700 | — | — |
| 2010-08-13 | $7.49 | $7.49 | 8,600 | — | — |
| 2010-08-12 | $7.46 | $7.46 | 36,100 | — | — |
| 2010-08-11 | $7.48 | $7.48 | 23,000 | — | — |
| 2010-08-10 | $7.92 | $7.92 | 23,400 | — | — |
| 2010-08-09 | $8.28 | $8.28 | 40,700 | — | — |
| 2010-08-06 | $8.26 | $8.26 | 45,900 | — | — |
| 2010-08-05 | $8.11 | $8.11 | 28,000 | — | — |
| 2010-08-04 | $8.23 | $8.23 | 47,400 | — | — |
| 2010-08-03 | $8.24 | $8.24 | 30,500 | — | — |
| 2010-08-02 | $8.10 | $8.10 | 37,500 | — | — |
| 2010-07-30 | $7.97 | $7.97 | 38,000 | — | — |
| 2010-07-29 | $8.04 | $8.04 | 61,400 | — | — |
| 2010-07-28 | $7.95 | $7.95 | 138,100 | — | — |
| 2010-07-27 | $7.34 | $7.34 | 45,300 | — | — |
| 2010-07-26 | $7.20 | $7.20 | 53,600 | — | — |
| 2010-07-23 | $7.14 | $7.14 | 46,200 | — | — |
| 2010-07-22 | $7.10 | $7.10 | 49,100 | — | — |
| 2010-07-21 | $6.72 | $6.72 | 40,200 | — | — |
| 2010-07-20 | $6.60 | $6.60 | 36,700 | — | — |
| 2010-07-19 | $6.34 | $6.34 | 59,200 | — | — |
| 2010-07-16 | $6.30 | $6.30 | 155,200 | — | — |
| 2010-07-15 | $6.58 | $6.58 | 45,800 | — | — |
| 2010-07-14 | $6.73 | $6.73 | 3,200 | — | — |
| 2010-07-13 | $6.80 | $6.80 | 23,000 | — | — |
| 2010-07-12 | $6.48 | $6.48 | 3,400 | — | — |
| 2010-07-09 | $6.76 | $6.76 | 9,700 | — | — |
| 2010-07-08 | $6.64 | $6.64 | 33,800 | — | — |
| 2010-07-07 | $5.90 | $5.90 | 45,200 | — | — |
| 2010-07-06 | $6.09 | $6.09 | 214,500 | — | — |
| 2010-07-02 | $6.47 | $6.47 | 34,300 | — | — |
| 2010-07-01 | $6.50 | $6.50 | 14,400 | — | — |
| 2010-06-30 | $6.39 | $6.39 | 44,700 | — | — |
| 2010-06-29 | $6.60 | $6.60 | 60,100 | — | — |
| 2010-06-28 | $6.89 | $6.89 | 31,500 | — | — |
| 2010-06-25 | $6.89 | $6.89 | 76,100 | — | — |
| 2010-06-24 | $7.09 | $7.09 | 18,700 | — | — |
| 2010-06-23 | $7.19 | $7.19 | 27,800 | — | — |
| 2010-06-22 | $7.46 | $7.46 | 46,800 | — | — |
| 2010-06-21 | $7.91 | $7.91 | 9,200 | — | — |
| 2010-06-18 | $7.87 | $7.87 | 19,300 | — | — |
| 2010-06-17 | $8.12 | $8.12 | 34,500 | — | — |
| 2010-06-16 | $8.29 | $8.29 | 37,700 | — | — |
| 2010-06-15 | $8.19 | $8.19 | 8,900 | — | — |
| 2010-06-14 | $8.15 | $8.15 | 8,300 | — | — |
| 2010-06-11 | $8.16 | $8.16 | 21,900 | — | — |
| 2010-06-10 | $8.16 | $8.16 | 7,400 | — | — |
| 2010-06-09 | $8.09 | $8.09 | 3,400 | — | — |
| 2010-06-08 | $8.16 | $8.16 | 21,900 | — | — |
| 2010-06-07 | $8.35 | $8.35 | 33,300 | — | — |
| 2010-06-04 | $8.15 | $8.15 | 27,600 | — | — |
| 2010-06-03 | $8.24 | $8.24 | 28,000 | — | — |
| 2010-06-02 | $8.27 | $8.27 | 28,900 | — | — |
| 2010-06-01 | $8.06 | $8.06 | 19,900 | — | — |
| 2010-05-28 | $8.22 | $8.22 | 19,400 | — | — |
| 2010-05-27 | $8.31 | $8.31 | 51,000 | — | — |
| 2010-05-26 | $8.13 | $8.13 | 12,100 | — | — |
| 2010-05-25 | $8.00 | $8.00 | 35,200 | — | — |
| 2010-05-24 | $7.92 | $7.92 | 379,900 | — | — |
| 2010-05-21 | $7.90 | $7.90 | 55,400 | — | — |
| 2010-05-20 | $7.38 | $7.38 | 41,800 | — | — |
| 2010-05-19 | $8.01 | $8.01 | 43,100 | — | — |
| 2010-05-18 | $8.11 | $8.11 | 22,200 | — | — |
| 2010-05-17 | $8.10 | $8.10 | 38,300 | — | — |
| 2010-05-14 | $8.10 | $8.10 | 37,000 | — | — |
| 2010-05-13 | $8.23 | $8.23 | 133,800 | — | — |
| 2010-05-12 | $8.00 | $8.00 | 101,600 | — | — |
| 2010-05-11 | $8.07 | $8.07 | 667,200 | — | — |
| 2010-05-10 | $9.15 | $9.15 | 7,200 | — | — |
| 2010-05-07 | $9.03 | $9.03 | 5,400 | — | — |
| 2010-05-06 | $9.40 | $9.40 | 11,300 | — | — |
| 2010-05-05 | $9.90 | $9.90 | 8,500 | — | — |
| 2010-05-04 | $10.18 | $10.18 | 4,400 | — | — |
| 2010-05-03 | $10.06 | $10.06 | 12,100 | — | — |
| 2010-04-30 | $9.83 | $9.83 | 1,700 | — | — |
| 2010-04-29 | $9.91 | $9.91 | 11,900 | — | — |
| 2010-04-28 | $10.09 | $10.09 | 11,700 | — | — |
| 2010-04-27 | $10.30 | $10.30 | 3,800 | — | — |
| 2010-04-26 | $10.51 | $10.51 | 7,900 | — | — |
| 2010-04-23 | $10.57 | $10.57 | 33,700 | — | — |
| 2010-04-22 | $10.34 | $10.34 | 4,500 | — | — |
| 2010-04-21 | $10.20 | $10.20 | 5,800 | — | — |
| 2010-04-20 | $10.16 | $10.16 | 1,800 | — | — |
| 2010-04-19 | $10.20 | $10.20 | 6,800 | — | — |
| 2010-04-16 | $10.00 | $10.00 | 14,200 | — | — |
| 2010-04-15 | $9.97 | $9.97 | 14,200 | — | — |
| 2010-04-14 | $9.77 | $9.77 | 5,500 | — | — |
| 2010-04-13 | $9.75 | $9.75 | 13,500 | — | — |
| 2010-04-12 | $9.57 | $9.57 | 3,000 | — | — |
| 2010-04-09 | $9.69 | $9.69 | 8,600 | — | — |
| 2010-04-08 | $9.70 | $9.70 | 2,900 | — | — |
| 2010-04-07 | $9.96 | $9.96 | 9,700 | — | — |
| 2010-04-06 | $9.74 | $9.74 | 1,800 | — | — |
| 2010-04-05 | $9.76 | $9.76 | 2,800 | — | — |
| 2010-04-01 | $9.79 | $9.79 | 6,200 | — | — |
| 2010-03-31 | $9.54 | $9.54 | 4,300 | — | — |
| 2010-03-30 | $9.67 | $9.67 | 2,400 | — | — |
| 2010-03-29 | $9.67 | $9.67 | 2,600 | — | — |
| 2010-03-26 | $9.56 | $9.56 | 1,900 | — | — |
| 2010-03-25 | $9.66 | $9.66 | 10,500 | — | — |
| 2010-03-24 | $9.51 | $9.51 | 6,200 | — | — |
| 2010-03-23 | $9.51 | $9.51 | 17,500 | — | — |
| 2010-03-22 | $9.50 | $9.50 | 16,200 | — | — |
| 2010-03-19 | $9.20 | $9.20 | 13,300 | — | — |
| 2010-03-18 | $9.25 | $9.25 | 400 | — | — |
| 2010-03-17 | $9.24 | $9.24 | 3,800 | — | — |
| 2010-03-16 | $9.24 | $9.24 | 2,300 | — | — |
| 2010-03-15 | $9.14 | $9.14 | 3,200 | — | — |
| 2010-03-12 | $9.15 | $9.15 | 6,800 | — | — |
| 2010-03-11 | $9.24 | $9.24 | 5,700 | — | — |
| 2010-03-10 | $9.21 | $9.21 | 14,700 | — | — |
| 2010-03-09 | $9.23 | $9.23 | 9,500 | — | — |
| 2010-03-08 | $9.02 | $9.02 | 18,200 | — | — |
| 2010-03-05 | $8.76 | $8.76 | 16,600 | — | — |
| 2010-03-04 | $8.75 | $8.75 | 6,500 | — | — |
| 2010-03-03 | $8.54 | $8.54 | 52,400 | — | — |
| 2010-03-02 | $8.35 | $8.35 | 31,100 | — | — |
| 2010-03-01 | $8.69 | $8.69 | 29,000 | — | — |
| 2010-02-26 | $8.48 | $8.48 | 24,700 | — | — |
| 2010-02-25 | $9.20 | $9.20 | 19,400 | — | — |
| 2010-02-24 | $9.17 | $9.17 | 24,300 | — | — |
| 2010-02-23 | $9.15 | $9.15 | 32,400 | — | — |
| 2010-02-22 | $9.18 | $9.18 | 46,100 | — | — |
| 2010-02-19 | $9.00 | $9.00 | 35,300 | — | — |
| 2010-02-18 | $9.15 | $9.15 | 41,900 | — | — |
| 2010-02-17 | $9.31 | $9.31 | 29,100 | — | — |
| 2010-02-16 | $9.32 | $9.32 | 26,500 | — | — |
| 2010-02-12 | $9.22 | $9.22 | 14,200 | — | — |
| 2010-02-11 | $8.81 | $8.81 | 16,500 | — | — |
| 2010-02-10 | $8.43 | $8.43 | 7,800 | — | — |
| 2010-02-09 | $8.26 | $8.26 | 1,800 | — | — |
| 2010-02-08 | $8.32 | $8.32 | 27,200 | — | — |
| 2010-02-05 | $8.45 | $8.45 | 15,100 | — | — |
| 2010-02-04 | $8.47 | $8.47 | 10,300 | — | — |
| 2010-02-03 | $8.64 | $8.64 | 2,300 | — | — |
| 2010-02-02 | $8.86 | $8.86 | 20,900 | — | — |
| 2010-02-01 | $8.75 | $8.75 | 4,300 | — | — |
| 2010-01-29 | $8.59 | $8.59 | 24,200 | — | — |
| 2010-01-28 | $8.90 | $8.90 | 31,100 | — | — |
| 2010-01-27 | $8.55 | $8.55 | 7,000 | — | — |
| 2010-01-26 | $8.44 | $8.44 | 9,600 | — | — |
| 2010-01-25 | $8.60 | $8.60 | 25,400 | — | — |
| 2010-01-22 | $8.32 | $8.32 | 2,900 | — | — |
| 2010-01-21 | $8.36 | $8.36 | 5,500 | — | — |
| 2010-01-20 | $8.25 | $8.25 | 16,500 | — | — |
| 2010-01-19 | $8.50 | $8.50 | 30,300 | — | — |
| 2010-01-15 | $8.22 | $8.22 | 8,800 | — | — |
| 2010-01-14 | $8.15 | $8.15 | 23,600 | — | — |
| 2010-01-13 | $7.98 | $7.98 | 17,200 | — | — |
| 2010-01-12 | $7.62 | $7.62 | 12,400 | — | — |
| 2010-01-11 | $7.88 | $7.88 | 35,500 | — | — |
| 2010-01-08 | $7.62 | $7.62 | 7,400 | — | — |
| 2010-01-07 | $7.90 | $7.90 | 14,800 | — | — |
| 2010-01-06 | $7.69 | $7.69 | 15,300 | — | — |
| 2010-01-05 | $7.79 | $7.79 | 14,000 | — | — |
| 2010-01-04 | $7.75 | $7.75 | 22,700 | — | — |