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
- 1995-10-13 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 | $7.83 | $7.83 | 68,900 | — | — |
| 2010-12-30 | $7.94 | $7.94 | 121,400 | — | — |
| 2010-12-29 | $8.15 | $8.15 | 83,100 | — | — |
| 2010-12-28 | $8.27 | $8.27 | 44,800 | — | — |
| 2010-12-27 | $8.25 | $8.25 | 30,300 | — | — |
| 2010-12-23 | $8.30 | $8.30 | 57,000 | — | — |
| 2010-12-22 | $8.41 | $8.41 | 102,900 | — | — |
| 2010-12-21 | $8.50 | $8.50 | 251,500 | — | — |
| 2010-12-20 | $8.32 | $8.32 | 243,200 | — | — |
| 2010-12-17 | $7.86 | $7.86 | 93,700 | — | — |
| 2010-12-16 | $7.75 | $7.75 | 154,300 | — | — |
| 2010-12-15 | $7.84 | $7.84 | 343,200 | — | — |
| 2010-12-14 | $7.30 | $7.30 | 112,200 | — | — |
| 2010-12-13 | $7.26 | $7.26 | 67,400 | — | — |
| 2010-12-10 | $7.35 | $7.35 | 97,800 | — | — |
| 2010-12-09 | $7.22 | $7.22 | 41,900 | — | — |
| 2010-12-08 | $7.20 | $7.20 | 34,600 | — | — |
| 2010-12-07 | $7.15 | $7.15 | 36,500 | — | — |
| 2010-12-06 | $7.17 | $7.17 | 40,700 | — | — |
| 2010-12-03 | $7.22 | $7.22 | 36,700 | — | — |
| 2010-12-02 | $7.18 | $7.18 | 103,800 | — | — |
| 2010-12-01 | $6.98 | $6.98 | 108,500 | — | — |
| 2010-11-30 | $6.95 | $6.95 | 156,600 | — | — |
| 2010-11-29 | $7.07 | $7.07 | 97,000 | — | — |
| 2010-11-26 | $7.17 | $7.17 | 20,700 | — | — |
| 2010-11-24 | $7.17 | $7.17 | 41,400 | — | — |
| 2010-11-23 | $7.14 | $7.14 | 27,000 | — | — |
| 2010-11-22 | $7.20 | $7.20 | 42,000 | — | — |
| 2010-11-19 | $7.24 | $7.24 | 50,000 | — | — |
| 2010-11-18 | $7.21 | $7.21 | 39,100 | — | — |
| 2010-11-17 | $7.26 | $7.26 | 69,100 | — | — |
| 2010-11-16 | $7.22 | $7.22 | 135,500 | — | — |
| 2010-11-15 | $7.30 | $7.30 | 29,100 | — | — |
| 2010-11-12 | $7.44 | $7.44 | 78,700 | — | — |
| 2010-11-11 | $7.48 | $7.48 | 30,400 | — | — |
| 2010-11-10 | $7.40 | $7.40 | 52,100 | — | — |
| 2010-11-09 | $7.38 | $7.38 | 54,500 | — | — |
| 2010-11-08 | $7.49 | $7.49 | 112,900 | — | — |
| 2010-11-05 | $7.56 | $7.56 | 186,500 | — | — |
| 2010-11-04 | $7.48 | $7.48 | 74,100 | — | — |
| 2010-11-03 | $7.43 | $7.43 | 60,100 | — | — |
| 2010-11-02 | $7.44 | $7.44 | 120,300 | — | — |
| 2010-11-01 | $7.47 | $7.47 | 170,200 | — | — |
| 2010-10-29 | $7.59 | $7.59 | 102,900 | — | — |
| 2010-10-28 | $7.81 | $7.81 | 99,200 | — | — |
| 2010-10-27 | $7.78 | $7.78 | 144,800 | — | — |
| 2010-10-26 | $7.62 | $7.62 | 121,800 | — | — |
| 2010-10-25 | $7.39 | $7.39 | 91,000 | — | — |
| 2010-10-22 | $7.27 | $7.27 | 46,200 | — | — |
| 2010-10-21 | $7.38 | $7.38 | 39,500 | — | — |
| 2010-10-20 | $7.31 | $7.31 | 53,100 | — | — |
| 2010-10-19 | $7.39 | $7.39 | 80,000 | — | — |
| 2010-10-18 | $7.40 | $7.40 | 44,500 | — | — |
| 2010-10-15 | $7.49 | $7.49 | 81,200 | — | — |
| 2010-10-14 | $7.41 | $7.41 | 58,100 | — | — |
| 2010-10-13 | $7.39 | $7.39 | 91,500 | — | — |
| 2010-10-12 | $7.39 | $7.39 | 118,900 | — | — |
| 2010-10-11 | $7.33 | $7.33 | 271,500 | — | — |
| 2010-10-08 | $6.99 | $6.99 | 188,700 | — | — |
| 2010-10-07 | $7.00 | $7.00 | 169,200 | — | — |
| 2010-10-06 | $7.01 | $7.01 | 79,200 | — | — |
| 2010-10-05 | $7.08 | $7.08 | 135,500 | — | — |
| 2010-10-04 | $7.15 | $7.15 | 57,500 | — | — |
| 2010-10-01 | $7.30 | $7.30 | 61,100 | — | — |
| 2010-09-30 | $7.28 | $7.28 | 63,900 | — | — |
| 2010-09-29 | $7.20 | $7.20 | 99,000 | — | — |
| 2010-09-28 | $7.10 | $7.10 | 72,800 | — | — |
| 2010-09-27 | $7.09 | $7.09 | 48,900 | — | — |
| 2010-09-24 | $7.13 | $7.13 | 63,900 | — | — |
| 2010-09-23 | $7.00 | $7.00 | 53,900 | — | — |
| 2010-09-22 | $7.00 | $7.00 | 64,100 | — | — |
| 2010-09-21 | $7.11 | $7.11 | 133,400 | — | — |
| 2010-09-20 | $6.88 | $6.88 | 91,300 | — | — |
| 2010-09-17 | $6.83 | $6.83 | 84,900 | — | — |
| 2010-09-16 | $6.90 | $6.90 | 89,700 | — | — |
| 2010-09-15 | $6.73 | $6.73 | 119,900 | — | — |
| 2010-09-14 | $6.51 | $6.51 | 62,700 | — | — |
| 2010-09-13 | $6.48 | $6.48 | 71,600 | — | — |
| 2010-09-10 | $6.50 | $6.50 | 40,100 | — | — |
| 2010-09-09 | $6.57 | $6.57 | 70,600 | — | — |
| 2010-09-08 | $6.41 | $6.41 | 23,100 | — | — |
| 2010-09-07 | $6.46 | $6.46 | 65,900 | — | — |
| 2010-09-03 | $6.51 | $6.51 | 133,100 | — | — |
| 2010-09-02 | $6.44 | $6.44 | 58,300 | — | — |
| 2010-09-01 | $6.40 | $6.40 | 121,800 | — | — |
| 2010-08-31 | $6.05 | $6.05 | 179,100 | — | — |
| 2010-08-30 | $6.14 | $6.14 | 85,700 | — | — |
| 2010-08-27 | $6.24 | $6.24 | 67,400 | — | — |
| 2010-08-26 | $6.30 | $6.30 | 67,700 | — | — |
| 2010-08-25 | $6.39 | $6.39 | 128,100 | — | — |
| 2010-08-24 | $6.07 | $6.07 | 279,100 | — | — |
| 2010-08-23 | $6.51 | $6.51 | 165,600 | — | — |
| 2010-08-20 | $6.83 | $6.83 | 80,500 | — | — |
| 2010-08-19 | $6.77 | $6.77 | 100,600 | — | — |
| 2010-08-18 | $6.94 | $6.94 | 137,200 | — | — |
| 2010-08-17 | $6.79 | $6.79 | 253,200 | — | — |
| 2010-08-16 | $7.12 | $7.12 | 269,000 | — | — |
| 2010-08-13 | $7.27 | $7.27 | 91,000 | — | — |
| 2010-08-12 | $7.36 | $7.36 | 56,900 | — | — |
| 2010-08-11 | $7.35 | $7.35 | 96,700 | — | — |
| 2010-08-10 | $7.42 | $7.42 | 141,100 | — | — |
| 2010-08-09 | $7.58 | $7.58 | 42,400 | — | — |
| 2010-08-06 | $7.59 | $7.59 | 125,000 | — | — |
| 2010-08-05 | $7.60 | $7.60 | 111,300 | — | — |
| 2010-08-04 | $7.69 | $7.69 | 32,000 | — | — |
| 2010-08-03 | $7.66 | $7.66 | 66,500 | — | — |
| 2010-08-02 | $7.70 | $7.70 | 79,400 | — | — |
| 2010-07-30 | $7.69 | $7.69 | 80,400 | — | — |
| 2010-07-29 | $7.72 | $7.72 | 106,600 | — | — |
| 2010-07-28 | $7.77 | $7.77 | 68,600 | — | — |
| 2010-07-27 | $7.78 | $7.78 | 58,100 | — | — |
| 2010-07-26 | $7.79 | $7.79 | 112,400 | — | — |
| 2010-07-23 | $7.86 | $7.86 | 120,100 | — | — |
| 2010-07-22 | $7.90 | $7.90 | 136,200 | — | — |
| 2010-07-21 | $7.82 | $7.82 | 230,600 | — | — |
| 2010-07-20 | $8.41 | $8.41 | 86,700 | — | — |
| 2010-07-19 | $8.24 | $8.24 | 106,400 | — | — |
| 2010-07-16 | $8.29 | $8.29 | 98,000 | — | — |
| 2010-07-15 | $8.79 | $8.79 | 119,500 | — | — |
| 2010-07-14 | $8.58 | $8.58 | 155,200 | — | — |
| 2010-07-13 | $8.15 | $8.15 | 64,900 | — | — |
| 2010-07-12 | $7.81 | $7.81 | 52,400 | — | — |
| 2010-07-09 | $7.89 | $7.89 | 60,000 | — | — |
| 2010-07-08 | $7.57 | $7.57 | 134,100 | — | — |
| 2010-07-07 | $7.72 | $7.72 | 94,700 | — | — |
| 2010-07-06 | $7.70 | $7.70 | 104,900 | — | — |
| 2010-07-02 | $8.05 | $8.05 | 95,800 | — | — |
| 2010-07-01 | $7.83 | $7.83 | 223,600 | — | — |
| 2010-06-30 | $7.89 | $7.89 | 129,300 | — | — |
| 2010-06-29 | $8.05 | $8.05 | 164,600 | — | — |
| 2010-06-28 | $8.58 | $8.58 | 105,200 | — | — |
| 2010-06-25 | $8.73 | $8.73 | 78,000 | — | — |
| 2010-06-24 | $8.64 | $8.64 | 91,400 | — | — |
| 2010-06-23 | $8.69 | $8.69 | 118,200 | — | — |
| 2010-06-22 | $8.66 | $8.66 | 42,000 | — | — |
| 2010-06-21 | $8.87 | $8.87 | 116,900 | — | — |
| 2010-06-18 | $8.88 | $8.88 | 115,900 | — | — |
| 2010-06-17 | $9.09 | $9.09 | 84,300 | — | — |
| 2010-06-16 | $9.16 | $9.16 | 153,600 | — | — |
| 2010-06-15 | $9.38 | $9.38 | 156,300 | — | — |
| 2010-06-14 | $8.75 | $8.75 | 217,800 | — | — |
| 2010-06-11 | $8.12 | $8.12 | 161,900 | — | — |
| 2010-06-10 | $7.88 | $7.88 | 433,700 | — | — |
| 2010-06-09 | $8.21 | $8.21 | 138,000 | — | — |
| 2010-06-08 | $8.13 | $8.13 | 133,500 | — | — |
| 2010-06-07 | $8.17 | $8.17 | 141,100 | — | — |
| 2010-06-04 | $8.64 | $8.64 | 100,700 | — | — |
| 2010-06-03 | $8.98 | $8.98 | 93,100 | — | — |
| 2010-06-02 | $9.02 | $9.02 | 100,200 | — | — |
| 2010-06-01 | $8.90 | $8.90 | 51,000 | — | — |
| 2010-05-28 | $9.22 | $9.22 | 61,100 | — | — |
| 2010-05-27 | $9.46 | $9.46 | 86,700 | — | — |
| 2010-05-26 | $8.99 | $8.99 | 121,000 | — | — |
| 2010-05-25 | $9.03 | $9.03 | 192,000 | — | — |
| 2010-05-24 | $9.24 | $9.24 | 99,300 | — | — |
| 2010-05-21 | $9.37 | $9.37 | 206,100 | — | — |
| 2010-05-20 | $9.32 | $9.32 | 230,300 | — | — |
| 2010-05-19 | $9.83 | $9.83 | 134,800 | — | — |
| 2010-05-18 | $10.19 | $10.19 | 242,400 | — | — |
| 2010-05-17 | $10.38 | $10.38 | 307,700 | — | — |
| 2010-05-14 | $10.64 | $10.64 | 159,100 | — | — |
| 2010-05-13 | $11.06 | $11.06 | 212,900 | — | — |
| 2010-05-12 | $11.09 | $11.09 | 408,900 | — | — |
| 2010-05-11 | $11.40 | $11.40 | 220,100 | — | — |
| 2010-05-10 | $11.09 | $11.09 | 173,300 | — | — |
| 2010-05-07 | $10.49 | $10.49 | 198,000 | — | — |
| 2010-05-06 | $10.99 | $10.99 | 282,800 | — | — |
| 2010-05-05 | $11.52 | $11.52 | 225,300 | — | — |
| 2010-05-04 | $12.05 | $12.05 | 192,000 | — | — |
| 2010-05-03 | $12.38 | $12.38 | 133,200 | — | — |
| 2010-04-30 | $12.39 | $12.39 | 180,600 | — | — |
| 2010-04-29 | $12.90 | $12.90 | 535,700 | — | — |
| 2010-04-28 | $12.06 | $12.06 | 154,900 | — | — |
| 2010-04-27 | $12.11 | $12.11 | 121,400 | — | — |
| 2010-04-26 | $12.78 | $12.78 | 98,700 | — | — |
| 2010-04-23 | $13.09 | $13.09 | 99,000 | — | — |
| 2010-04-22 | $12.97 | $12.97 | 195,800 | — | — |
| 2010-04-21 | $12.38 | $12.38 | 61,200 | — | — |
| 2010-04-20 | $12.51 | $12.51 | 64,000 | — | — |
| 2010-04-19 | $12.27 | $12.27 | 161,100 | — | — |
| 2010-04-16 | $12.53 | $12.53 | 142,000 | — | — |
| 2010-04-15 | $12.82 | $12.82 | 75,100 | — | — |
| 2010-04-14 | $12.72 | $12.72 | 57,600 | — | — |
| 2010-04-13 | $12.52 | $12.52 | 102,000 | — | — |
| 2010-04-12 | $12.85 | $12.85 | 73,800 | — | — |
| 2010-04-09 | $12.99 | $12.99 | 98,500 | — | — |
| 2010-04-08 | $13.15 | $13.15 | 121,800 | — | — |
| 2010-04-07 | $12.90 | $12.90 | 60,600 | — | — |
| 2010-04-06 | $13.09 | $13.09 | 125,900 | — | — |
| 2010-04-05 | $12.81 | $12.81 | 125,500 | — | — |
| 2010-04-01 | $13.01 | $13.01 | 174,200 | — | — |
| 2010-03-31 | $12.80 | $12.80 | 181,300 | — | — |
| 2010-03-30 | $12.62 | $12.62 | 570,800 | — | — |
| 2010-03-29 | $13.03 | $13.03 | 159,300 | — | — |
| 2010-03-26 | $13.13 | $13.13 | 180,900 | — | — |
| 2010-03-25 | $13.46 | $13.46 | 168,300 | — | — |
| 2010-03-24 | $13.25 | $13.25 | 407,000 | — | — |
| 2010-03-23 | $13.97 | $13.97 | 183,700 | — | — |
| 2010-03-22 | $14.30 | $14.30 | 142,500 | — | — |
| 2010-03-19 | $14.48 | $14.48 | 163,700 | — | — |
| 2010-03-18 | $14.84 | $14.84 | 206,600 | — | — |
| 2010-03-17 | $14.42 | $14.42 | 243,500 | — | — |
| 2010-03-16 | $14.23 | $14.23 | 220,200 | — | — |
| 2010-03-15 | $13.97 | $13.97 | 155,600 | — | — |
| 2010-03-12 | $14.22 | $14.22 | 160,800 | — | — |
| 2010-03-11 | $14.23 | $14.23 | 117,300 | — | — |
| 2010-03-10 | $14.22 | $14.22 | 146,700 | — | — |
| 2010-03-09 | $14.13 | $14.13 | 217,200 | — | — |
| 2010-03-08 | $14.40 | $14.40 | 202,000 | — | — |
| 2010-03-05 | $14.36 | $14.36 | 214,000 | — | — |
| 2010-03-04 | $14.25 | $14.25 | 469,500 | — | — |
| 2010-03-03 | $14.31 | $14.31 | 616,700 | — | — |
| 2010-03-02 | $14.98 | $14.98 | 527,100 | — | — |
| 2010-03-01 | $14.64 | $14.64 | 2,237,000 | — | — |
| 2010-02-26 | $15.45 | $15.45 | 586,400 | — | — |
| 2010-02-25 | $15.00 | $15.00 | 634,800 | — | — |
| 2010-02-24 | $14.50 | $14.50 | 476,400 | — | — |
| 2010-02-23 | $14.02 | $14.02 | 432,300 | — | — |
| 2010-02-22 | $13.91 | $13.91 | 681,300 | — | — |
| 2010-02-19 | $12.57 | $12.57 | 224,400 | — | — |
| 2010-02-18 | $12.77 | $12.77 | 346,800 | — | — |
| 2010-02-17 | $11.95 | $11.95 | 932,400 | — | — |
| 2010-02-16 | $12.89 | $12.89 | 470,400 | — | — |
| 2010-02-12 | $11.90 | $11.90 | 138,900 | — | — |
| 2010-02-11 | $11.76 | $11.76 | 90,000 | — | — |
| 2010-02-10 | $11.43 | $11.43 | 153,800 | — | — |
| 2010-02-09 | $11.13 | $11.13 | 184,300 | — | — |
| 2010-02-08 | $11.10 | $11.10 | 69,200 | — | — |
| 2010-02-05 | $11.13 | $11.13 | 165,600 | — | — |
| 2010-02-04 | $11.41 | $11.41 | 224,700 | — | — |
| 2010-02-03 | $11.66 | $11.66 | 166,700 | — | — |
| 2010-02-02 | $11.09 | $11.09 | 124,500 | — | — |
| 2010-02-01 | $10.91 | $10.91 | 103,000 | — | — |
| 2010-01-29 | $11.14 | $11.14 | 64,300 | — | — |
| 2010-01-28 | $11.15 | $11.15 | 87,100 | — | — |
| 2010-01-27 | $11.51 | $11.51 | 81,700 | — | — |
| 2010-01-26 | $11.55 | $11.55 | 112,300 | — | — |
| 2010-01-25 | $11.40 | $11.40 | 119,500 | — | — |
| 2010-01-22 | $11.47 | $11.47 | 302,200 | — | — |
| 2010-01-21 | $11.23 | $11.23 | 272,700 | — | — |
| 2010-01-20 | $12.00 | $12.00 | 125,900 | — | — |
| 2010-01-19 | $11.95 | $11.95 | 214,900 | — | — |
| 2010-01-15 | $11.54 | $11.54 | 370,800 | — | — |
| 2010-01-14 | $11.78 | $11.78 | 304,500 | — | — |
| 2010-01-13 | $11.03 | $11.03 | 246,600 | — | — |
| 2010-01-12 | $10.97 | $10.97 | 171,100 | — | — |
| 2010-01-11 | $11.06 | $11.06 | 530,200 | — | — |
| 2010-01-08 | $10.41 | $10.41 | 241,200 | — | — |
| 2010-01-07 | $9.71 | $9.71 | 86,300 | — | — |
| 2010-01-06 | $9.34 | $9.34 | 109,600 | — | — |
| 2010-01-05 | $9.37 | $9.37 | 165,700 | — | — |
| 2010-01-04 | $9.15 | $9.15 | 171,000 | — | — |