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
- 2002-09-11 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 | $11.06 | $11.06 | 34,650 | — | — |
| 2010-12-30 | $11.03 | $11.03 | 27,900 | — | — |
| 2010-12-29 | $10.96 | $10.96 | 36,150 | — | — |
| 2010-12-28 | $10.99 | $10.99 | 85,650 | — | — |
| 2010-12-27 | $10.94 | $10.94 | 51,000 | — | — |
| 2010-12-23 | $11.04 | $11.04 | 40,350 | — | — |
| 2010-12-22 | $10.95 | $10.95 | 40,950 | — | — |
| 2010-12-21 | $10.79 | $10.79 | 142,200 | — | — |
| 2010-12-20 | $10.37 | $10.37 | 101,550 | — | — |
| 2010-12-17 | $10.59 | $10.59 | 150,300 | — | — |
| 2010-12-16 | $10.66 | $10.66 | 93,300 | — | — |
| 2010-12-15 | $10.55 | $10.55 | 50,700 | — | — |
| 2010-12-14 | $10.67 | $10.67 | 52,200 | — | — |
| 2010-12-13 | $10.65 | $10.65 | 104,850 | — | — |
| 2010-12-10 | $10.41 | $10.41 | 110,550 | — | — |
| 2010-12-09 | $10.73 | $10.73 | 219,900 | — | — |
| 2010-12-08 | $10.53 | $10.53 | 64,350 | — | — |
| 2010-12-07 | $10.83 | $10.83 | 89,700 | — | — |
| 2010-12-06 | $10.75 | $10.75 | 86,100 | — | — |
| 2010-12-03 | $10.42 | $10.42 | 44,100 | — | — |
| 2010-12-02 | $10.26 | $10.26 | 169,350 | — | — |
| 2010-12-01 | $10.15 | $10.15 | 144,750 | — | — |
| 2010-11-30 | $10.05 | $10.05 | 72,750 | — | — |
| 2010-11-29 | $10.27 | $10.27 | 18,750 | — | — |
| 2010-11-26 | $10.30 | $10.30 | 12,750 | — | — |
| 2010-11-24 | $10.29 | $10.29 | 42,750 | — | — |
| 2010-11-23 | $9.82 | $9.82 | 54,450 | — | — |
| 2010-11-22 | $10.21 | $10.21 | 80,550 | — | — |
| 2010-11-19 | $10.13 | $10.13 | 95,100 | — | — |
| 2010-11-18 | $10.06 | $10.06 | 134,400 | — | — |
| 2010-11-17 | $9.95 | $9.95 | 72,900 | — | — |
| 2010-11-16 | $9.86 | $9.86 | 92,400 | — | — |
| 2010-11-15 | $9.55 | $9.55 | 38,850 | — | — |
| 2010-11-12 | $9.48 | $9.48 | 73,050 | — | — |
| 2010-11-11 | $9.96 | $9.96 | 42,000 | — | — |
| 2010-11-10 | $10.00 | $10.00 | 62,850 | — | — |
| 2010-11-09 | $9.81 | $9.81 | 35,850 | — | — |
| 2010-11-08 | $9.97 | $9.97 | 60,000 | — | — |
| 2010-11-05 | $10.01 | $10.01 | 69,150 | — | — |
| 2010-11-04 | $9.99 | $9.99 | 136,500 | — | — |
| 2010-11-03 | $9.76 | $9.76 | 77,400 | — | — |
| 2010-11-02 | $9.89 | $9.89 | 103,500 | — | — |
| 2010-11-01 | $9.56 | $9.56 | 96,150 | — | — |
| 2010-10-29 | $9.65 | $9.65 | 283,800 | — | — |
| 2010-10-28 | $9.31 | $9.31 | 200,250 | — | — |
| 2010-10-27 | $9.11 | $9.11 | 90,450 | — | — |
| 2010-10-26 | $9.39 | $9.39 | 231,150 | — | — |
| 2010-10-25 | $9.33 | $9.33 | 69,000 | — | — |
| 2010-10-22 | $9.15 | $9.15 | 105,900 | — | — |
| 2010-10-21 | $9.24 | $9.24 | 228,300 | — | — |
| 2010-10-20 | $9.35 | $9.35 | 191,250 | — | — |
| 2010-10-19 | $9.46 | $9.46 | 110,700 | — | — |
| 2010-10-18 | $9.99 | $9.99 | 103,800 | — | — |
| 2010-10-15 | $9.67 | $9.67 | 181,050 | — | — |
| 2010-10-14 | $9.77 | $9.77 | 90,750 | — | — |
| 2010-10-13 | $9.85 | $9.85 | 124,350 | — | — |
| 2010-10-12 | $9.64 | $9.64 | 137,850 | — | — |
| 2010-10-11 | $9.48 | $9.48 | 232,500 | — | — |
| 2010-10-08 | $9.69 | $9.69 | 239,100 | — | — |
| 2010-10-07 | $9.31 | $9.31 | 429,750 | — | — |
| 2010-10-06 | $9.69 | $9.69 | 281,700 | — | — |
| 2010-10-05 | $10.01 | $10.01 | 215,700 | — | — |
| 2010-10-04 | $9.65 | $9.65 | 97,500 | — | — |
| 2010-10-01 | $9.94 | $9.94 | 142,050 | — | — |
| 2010-09-30 | $9.95 | $9.95 | 234,450 | — | — |
| 2010-09-29 | $9.93 | $9.93 | 153,750 | — | — |
| 2010-09-28 | $9.67 | $9.67 | 157,050 | — | — |
| 2010-09-27 | $9.27 | $9.27 | 64,650 | — | — |
| 2010-09-24 | $9.34 | $9.34 | 81,750 | — | — |
| 2010-09-23 | $8.74 | $8.74 | 79,500 | — | — |
| 2010-09-22 | $9.07 | $9.07 | 160,500 | — | — |
| 2010-09-21 | $9.21 | $9.21 | 124,200 | — | — |
| 2010-09-20 | $9.42 | $9.42 | 151,950 | — | — |
| 2010-09-17 | $9.21 | $9.21 | 204,600 | — | — |
| 2010-09-16 | $9.23 | $9.23 | 373,800 | — | — |
| 2010-09-15 | $8.83 | $8.83 | 207,450 | — | — |
| 2010-09-14 | $8.81 | $8.81 | 151,500 | — | — |
| 2010-09-13 | $9.23 | $9.23 | 170,400 | — | — |
| 2010-09-10 | $8.81 | $8.81 | 118,950 | — | — |
| 2010-09-09 | $8.62 | $8.62 | 141,750 | — | — |
| 2010-09-08 | $8.87 | $8.87 | 243,600 | — | — |
| 2010-09-07 | $8.48 | $8.48 | 253,050 | — | — |
| 2010-09-03 | $8.39 | $8.39 | 139,650 | — | — |
| 2010-09-02 | $8.34 | $8.34 | 142,050 | — | — |
| 2010-09-01 | $8.21 | $8.21 | 301,800 | — | — |
| 2010-08-31 | $7.77 | $7.77 | 279,750 | — | — |
| 2010-08-30 | $8.09 | $8.09 | 259,050 | — | — |
| 2010-08-27 | $8.57 | $8.57 | 178,650 | — | — |
| 2010-08-26 | $8.17 | $8.17 | 119,700 | — | — |
| 2010-08-25 | $8.12 | $8.12 | 131,100 | — | — |
| 2010-08-24 | $7.79 | $7.79 | 124,650 | — | — |
| 2010-08-23 | $8.00 | $8.00 | 108,900 | — | — |
| 2010-08-20 | $8.06 | $8.06 | 195,300 | — | — |
| 2010-08-19 | $8.11 | $8.11 | 205,500 | — | — |
| 2010-08-18 | $8.35 | $8.35 | 146,250 | — | — |
| 2010-08-17 | $8.30 | $8.30 | 140,550 | — | — |
| 2010-08-16 | $8.12 | $8.12 | 90,900 | — | — |
| 2010-08-13 | $7.91 | $7.91 | 105,000 | — | — |
| 2010-08-12 | $8.19 | $8.19 | 165,450 | — | — |
| 2010-08-11 | $7.91 | $7.91 | 193,050 | — | — |
| 2010-08-10 | $8.39 | $8.39 | 224,850 | — | — |
| 2010-08-09 | $8.63 | $8.63 | 209,250 | — | — |
| 2010-08-06 | $8.87 | $8.87 | 366,300 | — | — |
| 2010-08-05 | $8.98 | $8.98 | 385,800 | — | — |
| 2010-08-04 | $9.21 | $9.21 | 326,250 | — | — |
| 2010-08-03 | $9.51 | $9.51 | 155,550 | — | — |
| 2010-08-02 | $9.89 | $9.89 | 145,500 | — | — |
| 2010-07-30 | $10.07 | $10.07 | 102,900 | — | — |
| 2010-07-29 | $9.79 | $9.79 | 135,000 | — | — |
| 2010-07-28 | $10.07 | $10.07 | 165,000 | — | — |
| 2010-07-27 | $10.45 | $10.45 | 150,150 | — | — |
| 2010-07-26 | $10.67 | $10.67 | 101,700 | — | — |
| 2010-07-23 | $10.25 | $10.25 | 82,650 | — | — |
| 2010-07-22 | $9.99 | $9.99 | 192,900 | — | — |
| 2010-07-21 | $9.76 | $9.76 | 160,650 | — | — |
| 2010-07-20 | $10.27 | $10.27 | 139,350 | — | — |
| 2010-07-19 | $10.16 | $10.16 | 90,450 | — | — |
| 2010-07-16 | $9.96 | $9.96 | 126,000 | — | — |
| 2010-07-15 | $10.40 | $10.40 | 176,850 | — | — |
| 2010-07-14 | $10.70 | $10.70 | 144,000 | — | — |
| 2010-07-13 | $10.86 | $10.86 | 250,350 | — | — |
| 2010-07-12 | $10.60 | $10.60 | 137,250 | — | — |
| 2010-07-09 | $10.59 | $10.59 | 76,350 | — | — |
| 2010-07-08 | $10.55 | $10.55 | 180,750 | — | — |
| 2010-07-07 | $10.15 | $10.15 | 170,400 | — | — |
| 2010-07-06 | $9.89 | $9.89 | 174,750 | — | — |
| 2010-07-02 | $9.75 | $9.75 | 144,450 | — | — |
| 2010-07-01 | $9.85 | $9.85 | 143,700 | — | — |
| 2010-06-30 | $10.00 | $10.00 | 216,900 | — | — |
| 2010-06-29 | $9.87 | $9.87 | 192,300 | — | — |
| 2010-06-28 | $10.17 | $10.17 | 181,500 | — | — |
| 2010-06-25 | $10.00 | $10.00 | 347,100 | — | — |
| 2010-06-24 | $9.67 | $9.67 | 89,250 | — | — |
| 2010-06-23 | $9.73 | $9.73 | 145,950 | — | — |
| 2010-06-22 | $9.39 | $9.39 | 189,600 | — | — |
| 2010-06-21 | $9.96 | $9.96 | 185,250 | — | — |
| 2010-06-18 | $9.91 | $9.91 | 200,700 | — | — |
| 2010-06-17 | $10.25 | $10.25 | 52,650 | — | — |
| 2010-06-16 | $10.25 | $10.25 | 104,550 | — | — |
| 2010-06-15 | $10.37 | $10.37 | 313,800 | — | — |
| 2010-06-14 | $10.60 | $10.60 | 576,300 | — | — |
| 2010-06-11 | $9.95 | $9.95 | 51,150 | — | — |
| 2010-06-10 | $9.76 | $9.76 | 94,950 | — | — |
| 2010-06-09 | $9.35 | $9.35 | 219,450 | — | — |
| 2010-06-08 | $9.22 | $9.22 | 103,050 | — | — |
| 2010-06-07 | $9.49 | $9.49 | 158,250 | — | — |
| 2010-06-04 | $9.67 | $9.67 | 229,500 | — | — |
| 2010-06-03 | $10.13 | $10.13 | 121,950 | — | — |
| 2010-06-02 | $9.59 | $9.59 | 230,100 | — | — |
| 2010-06-01 | $9.40 | $9.40 | 122,550 | — | — |
| 2010-05-28 | $9.98 | $9.98 | 111,450 | — | — |
| 2010-05-27 | $10.11 | $10.11 | 70,200 | — | — |
| 2010-05-26 | $9.50 | $9.50 | 148,500 | — | — |
| 2010-05-25 | $9.31 | $9.31 | 140,250 | — | — |
| 2010-05-24 | $9.57 | $9.57 | 91,050 | — | — |
| 2010-05-21 | $9.84 | $9.84 | 265,500 | — | — |
| 2010-05-20 | $9.88 | $9.88 | 143,100 | — | — |
| 2010-05-19 | $10.41 | $10.41 | 140,850 | — | — |
| 2010-05-18 | $10.66 | $10.66 | 146,550 | — | — |
| 2010-05-17 | $10.95 | $10.95 | 102,450 | — | — |
| 2010-05-14 | $10.90 | $10.90 | 118,650 | — | — |
| 2010-05-13 | $10.95 | $10.95 | 154,800 | — | — |
| 2010-05-12 | $11.49 | $11.49 | 98,250 | — | — |
| 2010-05-11 | $10.99 | $10.99 | 104,850 | — | — |
| 2010-05-10 | $10.82 | $10.82 | 146,550 | — | — |
| 2010-05-07 | $10.33 | $10.33 | 172,350 | — | — |
| 2010-05-06 | $10.51 | $10.51 | 146,250 | — | — |
| 2010-05-05 | $10.83 | $10.83 | 108,450 | — | — |
| 2010-05-04 | $10.95 | $10.95 | 217,500 | — | — |
| 2010-05-03 | $11.40 | $11.40 | 203,550 | — | — |
| 2010-04-30 | $11.05 | $11.05 | 339,150 | — | — |
| 2010-04-29 | $11.46 | $11.46 | 624,450 | — | — |
| 2010-04-28 | $10.53 | $10.53 | 185,100 | — | — |
| 2010-04-27 | $10.26 | $10.26 | 241,500 | — | — |
| 2010-04-26 | $10.51 | $10.51 | 533,400 | — | — |
| 2010-04-23 | $10.33 | $10.33 | 182,700 | — | — |
| 2010-04-22 | $9.99 | $9.99 | 135,150 | — | — |
| 2010-04-21 | $9.90 | $9.90 | 365,250 | — | — |
| 2010-04-20 | $10.10 | $10.10 | 68,100 | — | — |
| 2010-04-19 | $10.04 | $10.04 | 84,600 | — | — |
| 2010-04-16 | $10.10 | $10.10 | 108,600 | — | — |
| 2010-04-15 | $10.34 | $10.34 | 430,500 | — | — |
| 2010-04-14 | $9.99 | $9.99 | 227,250 | — | — |
| 2010-04-13 | $9.82 | $9.82 | 416,100 | — | — |
| 2010-04-12 | $9.85 | $9.85 | 168,300 | — | — |
| 2010-04-09 | $9.85 | $9.85 | 98,550 | — | — |
| 2010-04-08 | $9.95 | $9.95 | 163,200 | — | — |
| 2010-04-07 | $9.81 | $9.81 | 128,400 | — | — |
| 2010-04-06 | $9.59 | $9.59 | 137,550 | — | — |
| 2010-04-05 | $9.28 | $9.28 | 126,300 | — | — |
| 2010-04-01 | $9.19 | $9.19 | 102,150 | — | — |
| 2010-03-31 | $9.25 | $9.25 | 521,550 | — | — |
| 2010-03-30 | $9.65 | $9.65 | 211,350 | — | — |
| 2010-03-29 | $9.43 | $9.43 | 136,350 | — | — |
| 2010-03-26 | $9.41 | $9.41 | 116,550 | — | — |
| 2010-03-25 | $9.31 | $9.31 | 165,000 | — | — |
| 2010-03-24 | $9.37 | $9.37 | 86,100 | — | — |
| 2010-03-23 | $9.49 | $9.49 | 77,400 | — | — |
| 2010-03-22 | $9.38 | $9.38 | 74,250 | — | — |
| 2010-03-19 | $9.29 | $9.29 | 153,150 | — | — |
| 2010-03-18 | $9.45 | $9.45 | 161,250 | — | — |
| 2010-03-17 | $9.48 | $9.48 | 95,700 | — | — |
| 2010-03-16 | $9.33 | $9.33 | 100,800 | — | — |
| 2010-03-15 | $9.32 | $9.32 | 83,400 | — | — |
| 2010-03-12 | $9.27 | $9.27 | 115,200 | — | — |
| 2010-03-11 | $9.39 | $9.39 | 50,550 | — | — |
| 2010-03-10 | $9.33 | $9.33 | 168,150 | — | — |
| 2010-03-09 | $9.59 | $9.59 | 369,000 | — | — |
| 2010-03-08 | $9.09 | $9.09 | 179,700 | — | — |
| 2010-03-05 | $8.61 | $8.61 | 128,850 | — | — |
| 2010-03-04 | $8.43 | $8.43 | 84,450 | — | — |
| 2010-03-03 | $8.37 | $8.37 | 87,600 | — | — |
| 2010-03-02 | $8.21 | $8.21 | 110,400 | — | — |
| 2010-03-01 | $8.51 | $8.51 | 339,750 | — | — |
| 2010-02-26 | $8.44 | $8.44 | 267,000 | — | — |
| 2010-02-25 | $8.14 | $8.14 | 118,050 | — | — |
| 2010-02-24 | $8.11 | $8.11 | 80,400 | — | — |
| 2010-02-23 | $7.77 | $7.77 | 51,900 | — | — |
| 2010-02-22 | $7.89 | $7.89 | 401,550 | — | — |
| 2010-02-19 | $7.57 | $7.57 | 59,100 | — | — |
| 2010-02-18 | $7.61 | $7.61 | 52,350 | — | — |
| 2010-02-17 | $7.67 | $7.67 | 206,700 | — | — |
| 2010-02-16 | $7.79 | $7.79 | 90,150 | — | — |
| 2010-02-12 | $8.03 | $8.03 | 140,850 | — | — |
| 2010-02-11 | $8.24 | $8.24 | 236,850 | — | — |
| 2010-02-10 | $8.16 | $8.16 | 67,200 | — | — |
| 2010-02-09 | $8.26 | $8.26 | 213,600 | — | — |
| 2010-02-08 | $8.01 | $8.01 | 164,250 | — | — |
| 2010-02-05 | $8.01 | $8.01 | 117,450 | — | — |
| 2010-02-04 | $7.94 | $7.94 | 140,550 | — | — |
| 2010-02-03 | $8.19 | $8.19 | 147,450 | — | — |
| 2010-02-02 | $8.07 | $8.07 | 256,500 | — | — |
| 2010-02-01 | $8.36 | $8.36 | 535,200 | — | — |
| 2010-01-29 | $8.00 | $8.00 | 649,950 | — | — |
| 2010-01-28 | $7.58 | $7.58 | 250,200 | — | — |
| 2010-01-27 | $7.87 | $7.87 | 611,100 | — | — |
| 2010-01-26 | $7.99 | $7.99 | 275,100 | — | — |
| 2010-01-25 | $7.95 | $7.95 | 395,100 | — | — |
| 2010-01-22 | $8.13 | $8.13 | 243,450 | — | — |
| 2010-01-21 | $8.21 | $8.21 | 315,450 | — | — |
| 2010-01-20 | $8.38 | $8.38 | 107,100 | — | — |
| 2010-01-19 | $8.46 | $8.46 | 154,650 | — | — |
| 2010-01-15 | $8.75 | $8.75 | 213,300 | — | — |
| 2010-01-14 | $8.84 | $8.84 | 183,900 | — | — |
| 2010-01-13 | $8.93 | $8.93 | 179,250 | — | — |
| 2010-01-12 | $8.88 | $8.88 | 198,000 | — | — |
| 2010-01-11 | $9.29 | $9.29 | 70,950 | — | — |
| 2010-01-08 | $9.07 | $9.07 | 253,650 | — | — |
| 2010-01-07 | $9.40 | $9.40 | 105,450 | — | — |
| 2010-01-06 | $9.51 | $9.51 | 146,400 | — | — |
| 2010-01-05 | $9.60 | $9.60 | 224,100 | — | — |
| 2010-01-04 | $9.58 | $9.58 | 575,100 | — | — |