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
- 2008-05-30 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 | $8.86 | $11.58 | 91,400 | — | — |
| 2010-12-30 | $8.80 | $11.50 | 97,000 | — | — |
| 2010-12-29 | $8.72 | $11.40 | 77,900 | — | — |
| 2010-12-28 | $8.73 | $11.41 | 100,600 | — | — |
| 2010-12-27 | $8.70 | $11.37 | 152,700 | — | — |
| 2010-12-23 | $8.66 | $11.32 | 76,000 | — | — |
| 2010-12-22 | $8.65 | $11.31 | 137,700 | — | — |
| 2010-12-21 | $8.55 | $11.18 | 186,500 | — | — |
| 2010-12-20 | $8.40 | $10.98 | 122,800 | — | — |
| 2010-12-17 | $8.28 | $10.83 | 134,000 | — | — |
| 2010-12-16 | $8.27 | $10.81 | 132,600 | — | — |
| 2010-12-15 | $8.37 | $10.94 | 223,400 | — | — |
| 2010-12-14 | $8.32 | $10.88 | 96,900 | — | — |
| 2010-12-13 | $8.27 | $10.81 | 162,800 | — | — |
| 2010-12-10 | $8.14 | $10.64 | 115,100 | — | — |
| 2010-12-09 | $8.11 | $10.60 | 82,600 | — | — |
| 2010-12-08 | $8.17 | $10.68 | 74,800 | — | — |
| 2010-12-07 | $8.17 | $10.68 | 168,900 | — | — |
| 2010-12-06 | $8.14 | $10.64 | 160,200 | — | — |
| 2010-12-03 | $8.06 | $10.54 | 149,800 | — | — |
| 2010-12-02 | $8.08 | $10.56 | 149,400 | — | — |
| 2010-12-01 | $7.96 | $10.41 | 143,200 | — | — |
| 2010-11-30 | $7.85 | $10.26 | 186,400 | — | — |
| 2010-11-29 | $7.88 | $10.30 | 130,900 | — | — |
| 2010-11-26 | $7.79 | $10.18 | 73,700 | — | — |
| 2010-11-24 | $7.90 | $10.33 | 91,700 | — | — |
| 2010-11-23 | $7.80 | $10.20 | 107,200 | — | — |
| 2010-11-22 | $7.93 | $10.37 | 132,300 | — | — |
| 2010-11-19 | $8.04 | $10.51 | 58,800 | — | — |
| 2010-11-18 | $8.00 | $10.46 | 116,600 | — | — |
| 2010-11-17 | $7.99 | $10.45 | 104,200 | — | — |
| 2010-11-16 | $8.10 | $10.39 | 219,900 | — | — |
| 2010-11-15 | $8.17 | $10.48 | 112,700 | — | — |
| 2010-11-12 | $8.03 | $10.30 | 172,300 | — | — |
| 2010-11-11 | $8.15 | $10.46 | 186,100 | — | — |
| 2010-11-10 | $8.17 | $10.48 | 348,200 | — | — |
| 2010-11-09 | $8.36 | $10.73 | 315,300 | — | — |
| 2010-11-08 | $8.58 | $11.01 | 87,600 | — | — |
| 2010-11-05 | $8.57 | $11.00 | 115,800 | — | — |
| 2010-11-04 | $8.37 | $10.74 | 138,400 | — | — |
| 2010-11-03 | $8.30 | $10.65 | 114,600 | — | — |
| 2010-11-02 | $8.41 | $10.79 | 75,700 | — | — |
| 2010-11-01 | $8.31 | $10.66 | 115,600 | — | — |
| 2010-10-29 | $8.45 | $10.84 | 58,400 | — | — |
| 2010-10-28 | $8.48 | $10.88 | 76,500 | — | — |
| 2010-10-27 | $8.49 | $10.89 | 83,600 | — | — |
| 2010-10-26 | $8.42 | $10.80 | 52,300 | — | — |
| 2010-10-25 | $8.39 | $10.77 | 95,000 | — | — |
| 2010-10-22 | $8.40 | $10.78 | 101,600 | — | — |
| 2010-10-21 | $8.22 | $10.55 | 79,200 | — | — |
| 2010-10-20 | $8.27 | $10.61 | 81,700 | — | — |
| 2010-10-19 | $8.10 | $10.39 | 111,300 | — | — |
| 2010-10-18 | $8.24 | $10.57 | 69,600 | — | — |
| 2010-10-15 | $8.15 | $10.46 | 63,400 | — | — |
| 2010-10-14 | $8.14 | $10.44 | 75,900 | — | — |
| 2010-10-13 | $8.22 | $10.55 | 132,200 | — | — |
| 2010-10-12 | $8.15 | $10.46 | 65,800 | — | — |
| 2010-10-11 | $8.16 | $10.47 | 113,700 | — | — |
| 2010-10-08 | $8.14 | $10.44 | 68,900 | — | — |
| 2010-10-07 | $8.14 | $10.44 | 67,300 | — | — |
| 2010-10-06 | $8.16 | $10.47 | 72,700 | — | — |
| 2010-10-05 | $8.15 | $10.46 | 156,300 | — | — |
| 2010-10-04 | $8.02 | $10.29 | 161,600 | — | — |
| 2010-10-01 | $7.96 | $10.21 | 100,700 | — | — |
| 2010-09-30 | $7.91 | $10.15 | 63,400 | — | — |
| 2010-09-29 | $7.87 | $10.10 | 59,000 | — | — |
| 2010-09-28 | $7.89 | $10.12 | 61,600 | — | — |
| 2010-09-27 | $7.86 | $10.09 | 97,100 | — | — |
| 2010-09-24 | $7.79 | $10.00 | 48,500 | — | — |
| 2010-09-23 | $7.68 | $9.85 | 100,300 | — | — |
| 2010-09-22 | $7.81 | $10.02 | 50,700 | — | — |
| 2010-09-21 | $7.83 | $10.05 | 89,600 | — | — |
| 2010-09-20 | $7.84 | $10.06 | 137,100 | — | — |
| 2010-09-17 | $7.86 | $10.09 | 203,900 | — | — |
| 2010-09-16 | $7.82 | $10.03 | 55,000 | — | — |
| 2010-09-15 | $7.78 | $9.98 | 91,900 | — | — |
| 2010-09-14 | $7.63 | $9.79 | 61,600 | — | — |
| 2010-09-13 | $7.71 | $9.89 | 71,800 | — | — |
| 2010-09-10 | $7.58 | $9.73 | 70,200 | — | — |
| 2010-09-09 | $7.65 | $9.82 | 81,600 | — | — |
| 2010-09-08 | $7.60 | $9.75 | 83,300 | — | — |
| 2010-09-07 | $7.49 | $9.61 | 133,900 | — | — |
| 2010-09-03 | $7.54 | $9.68 | 88,600 | — | — |
| 2010-09-02 | $7.65 | $9.82 | 159,300 | — | — |
| 2010-09-01 | $7.71 | $9.89 | 87,300 | — | — |
| 2010-08-31 | $7.44 | $9.55 | 108,300 | — | — |
| 2010-08-30 | $7.62 | $9.78 | 86,400 | — | — |
| 2010-08-27 | $7.70 | $9.88 | 81,300 | — | — |
| 2010-08-26 | $7.51 | $9.64 | 66,300 | — | — |
| 2010-08-25 | $7.73 | $9.92 | 281,200 | — | — |
| 2010-08-24 | $7.42 | $9.52 | 100,900 | — | — |
| 2010-08-23 | $7.59 | $9.74 | 201,400 | — | — |
| 2010-08-20 | $7.47 | $9.59 | 49,400 | — | — |
| 2010-08-19 | $7.53 | $9.66 | 71,800 | — | — |
| 2010-08-18 | $7.61 | $9.76 | 108,200 | — | — |
| 2010-08-17 | $7.92 | $9.97 | 183,200 | — | — |
| 2010-08-16 | $7.63 | $9.61 | 100,500 | — | — |
| 2010-08-13 | $7.52 | $9.47 | 49,900 | — | — |
| 2010-08-12 | $7.57 | $9.53 | 123,800 | — | — |
| 2010-08-11 | $7.52 | $9.47 | 149,400 | — | — |
| 2010-08-10 | $7.72 | $9.72 | 216,000 | — | — |
| 2010-08-09 | $7.93 | $9.98 | 92,000 | — | — |
| 2010-08-06 | $7.86 | $9.89 | 104,500 | — | — |
| 2010-08-05 | $7.85 | $9.88 | 136,300 | — | — |
| 2010-08-04 | $7.77 | $9.78 | 87,900 | — | — |
| 2010-08-03 | $7.76 | $9.77 | 165,100 | — | — |
| 2010-08-02 | $7.85 | $9.88 | 138,100 | — | — |
| 2010-07-30 | $7.84 | $9.87 | 106,500 | — | — |
| 2010-07-29 | $7.63 | $9.61 | 200,900 | — | — |
| 2010-07-28 | $7.51 | $9.45 | 165,500 | — | — |
| 2010-07-27 | $7.50 | $9.44 | 91,600 | — | — |
| 2010-07-26 | $7.59 | $9.55 | 99,000 | — | — |
| 2010-07-23 | $7.24 | $9.11 | 86,000 | — | — |
| 2010-07-22 | $7.22 | $9.09 | 132,800 | — | — |
| 2010-07-21 | $7.16 | $9.01 | 63,100 | — | — |
| 2010-07-20 | $7.19 | $9.05 | 86,100 | — | — |
| 2010-07-19 | $7.06 | $8.89 | 152,000 | — | — |
| 2010-07-16 | $7.36 | $9.27 | 93,000 | — | — |
| 2010-07-15 | $7.49 | $9.43 | 59,200 | — | — |
| 2010-07-14 | $7.58 | $9.54 | 79,500 | — | — |
| 2010-07-13 | $7.59 | $9.55 | 65,000 | — | — |
| 2010-07-12 | $7.43 | $9.35 | 48,800 | — | — |
| 2010-07-09 | $7.56 | $9.52 | 73,000 | — | — |
| 2010-07-08 | $7.38 | $9.29 | 81,300 | — | — |
| 2010-07-07 | $7.12 | $8.96 | 57,100 | — | — |
| 2010-07-06 | $6.86 | $8.64 | 93,900 | — | — |
| 2010-07-02 | $6.80 | $8.56 | 49,200 | — | — |
| 2010-07-01 | $6.79 | $8.55 | 157,600 | — | — |
| 2010-06-30 | $7.03 | $8.85 | 92,200 | — | — |
| 2010-06-29 | $7.07 | $8.90 | 93,000 | — | — |
| 2010-06-28 | $7.41 | $9.33 | 65,200 | — | — |
| 2010-06-25 | $7.36 | $9.27 | 163,400 | — | — |
| 2010-06-24 | $7.10 | $8.94 | 157,200 | — | — |
| 2010-06-23 | $7.21 | $9.08 | 536,900 | — | — |
| 2010-06-22 | $7.14 | $8.99 | 127,400 | — | — |
| 2010-06-21 | $7.36 | $9.27 | 82,700 | — | — |
| 2010-06-18 | $7.41 | $9.33 | 56,300 | — | — |
| 2010-06-17 | $7.31 | $9.20 | 91,600 | — | — |
| 2010-06-16 | $7.43 | $9.35 | 85,800 | — | — |
| 2010-06-15 | $7.56 | $9.52 | 176,300 | — | — |
| 2010-06-14 | $7.34 | $9.24 | 181,800 | — | — |
| 2010-06-11 | $7.24 | $9.11 | 116,000 | — | — |
| 2010-06-10 | $7.18 | $9.04 | 195,400 | — | — |
| 2010-06-09 | $6.66 | $8.38 | 138,300 | — | — |
| 2010-06-08 | $6.82 | $8.59 | 148,200 | — | — |
| 2010-06-07 | $6.75 | $8.50 | 143,500 | — | — |
| 2010-06-04 | $7.00 | $8.81 | 146,100 | — | — |
| 2010-06-03 | $7.54 | $9.49 | 101,600 | — | — |
| 2010-06-02 | $7.35 | $9.25 | 164,100 | — | — |
| 2010-06-01 | $7.04 | $8.86 | 117,600 | — | — |
| 2010-05-28 | $7.45 | $9.38 | 85,400 | — | — |
| 2010-05-27 | $7.55 | $9.50 | 170,800 | — | — |
| 2010-05-26 | $7.11 | $8.95 | 164,200 | — | — |
| 2010-05-25 | $7.07 | $8.90 | 284,600 | — | — |
| 2010-05-24 | $6.95 | $8.75 | 89,600 | — | — |
| 2010-05-21 | $7.18 | $9.04 | 184,100 | — | — |
| 2010-05-20 | $6.95 | $8.75 | 315,500 | — | — |
| 2010-05-19 | $7.47 | $9.40 | 250,400 | — | — |
| 2010-05-18 | $7.85 | $9.69 | 410,300 | — | — |
| 2010-05-17 | $7.93 | $9.79 | 407,200 | — | — |
| 2010-05-14 | $7.85 | $9.69 | 267,600 | — | — |
| 2010-05-13 | $7.90 | $9.75 | 176,200 | — | — |
| 2010-05-12 | $7.85 | $9.69 | 180,500 | — | — |
| 2010-05-11 | $7.55 | $9.32 | 296,300 | — | — |
| 2010-05-10 | $7.79 | $9.62 | 182,800 | — | — |
| 2010-05-07 | $7.25 | $8.95 | 293,900 | — | — |
| 2010-05-06 | $7.19 | $8.88 | 427,300 | — | — |
| 2010-05-05 | $7.67 | $9.47 | 315,300 | — | — |
| 2010-05-04 | $8.00 | $9.88 | 283,700 | — | — |
| 2010-05-03 | $8.26 | $10.20 | 240,900 | — | — |
| 2010-04-30 | $7.96 | $9.83 | 218,900 | — | — |
| 2010-04-29 | $8.05 | $9.94 | 148,100 | — | — |
| 2010-04-28 | $7.94 | $9.80 | 369,400 | — | — |
| 2010-04-27 | $7.99 | $9.87 | 285,300 | — | — |
| 2010-04-26 | $8.14 | $10.05 | 291,600 | — | — |
| 2010-04-23 | $8.04 | $9.93 | 339,100 | — | — |
| 2010-04-22 | $8.11 | $10.01 | 114,900 | — | — |
| 2010-04-21 | $8.13 | $10.04 | 137,200 | — | — |
| 2010-04-20 | $8.22 | $10.15 | 216,500 | — | — |
| 2010-04-19 | $8.03 | $9.92 | 537,400 | — | — |
| 2010-04-16 | $8.02 | $9.90 | 247,100 | — | — |
| 2010-04-15 | $8.14 | $10.05 | 220,300 | — | — |
| 2010-04-14 | $8.02 | $9.90 | 387,600 | — | — |
| 2010-04-13 | $8.14 | $10.05 | 567,400 | — | — |
| 2010-04-12 | $7.83 | $9.67 | 453,000 | — | — |
| 2010-04-09 | $7.67 | $9.47 | 468,400 | — | — |
| 2010-04-08 | $7.67 | $9.47 | 589,600 | — | — |
| 2010-04-07 | $8.03 | $9.92 | 584,300 | — | — |
| 2010-04-06 | $8.07 | $9.96 | 426,800 | — | — |
| 2010-04-05 | $7.90 | $9.75 | 485,500 | — | — |
| 2010-04-01 | $7.84 | $9.68 | 479,300 | — | — |
| 2010-03-31 | $7.82 | $9.66 | 540,000 | — | — |
| 2010-03-30 | $7.88 | $9.73 | 1,109,200 | — | — |
| 2010-03-29 | $7.51 | $9.27 | 595,500 | — | — |
| 2010-03-26 | $7.10 | $8.77 | 444,700 | — | — |
| 2010-03-25 | $7.16 | $8.84 | 589,900 | — | — |
| 2010-03-24 | $7.25 | $8.95 | 955,500 | — | — |
| 2010-03-23 | $7.35 | $9.08 | 1,532,800 | — | — |
| 2010-03-22 | $7.13 | $8.80 | 1,449,700 | — | — |
| 2010-03-19 | $6.97 | $8.61 | 6,351,700 | — | — |
| 2010-03-18 | $7.36 | $9.09 | 605,100 | — | — |
| 2010-03-17 | $7.89 | $9.74 | 159,000 | — | — |
| 2010-03-16 | $8.01 | $9.89 | 246,500 | — | — |
| 2010-03-15 | $8.24 | $10.17 | 219,900 | — | — |
| 2010-03-12 | $8.67 | $10.71 | 42,700 | — | — |
| 2010-03-11 | $8.77 | $10.83 | 26,700 | — | — |
| 2010-03-10 | $8.85 | $10.93 | 53,500 | — | — |
| 2010-03-09 | $8.58 | $10.59 | 39,000 | — | — |
| 2010-03-08 | $8.58 | $10.59 | 87,300 | — | — |
| 2010-03-05 | $8.36 | $10.32 | 53,300 | — | — |
| 2010-03-04 | $8.25 | $10.19 | 36,700 | — | — |
| 2010-03-03 | $8.09 | $9.99 | 58,700 | — | — |
| 2010-03-02 | $7.85 | $9.69 | 56,900 | — | — |
| 2010-03-01 | $7.95 | $9.82 | 57,000 | — | — |
| 2010-02-26 | $7.99 | $9.87 | 54,200 | — | — |
| 2010-02-25 | $8.04 | $9.93 | 39,900 | — | — |
| 2010-02-24 | $7.88 | $9.73 | 103,800 | — | — |
| 2010-02-23 | $8.01 | $9.89 | 24,100 | — | — |
| 2010-02-22 | $8.16 | $10.08 | 39,700 | — | — |
| 2010-02-19 | $8.15 | $10.06 | 32,400 | — | — |
| 2010-02-18 | $8.09 | $9.99 | 39,600 | — | — |
| 2010-02-17 | $8.19 | $10.11 | 78,900 | — | — |
| 2010-02-16 | $8.14 | $9.87 | 77,100 | — | — |
| 2010-02-12 | $8.15 | $9.88 | 34,000 | — | — |
| 2010-02-11 | $8.18 | $9.91 | 64,600 | — | — |
| 2010-02-10 | $8.19 | $9.93 | 53,800 | — | — |
| 2010-02-09 | $8.22 | $9.96 | 18,500 | — | — |
| 2010-02-08 | $8.24 | $9.99 | 41,400 | — | — |
| 2010-02-05 | $8.17 | $9.90 | 61,000 | — | — |
| 2010-02-04 | $7.90 | $9.58 | 67,300 | — | — |
| 2010-02-03 | $8.20 | $9.94 | 38,300 | — | — |
| 2010-02-02 | $8.54 | $10.35 | 50,300 | — | — |
| 2010-02-01 | $8.27 | $10.02 | 22,500 | — | — |
| 2010-01-29 | $7.91 | $9.59 | 43,700 | — | — |
| 2010-01-28 | $8.01 | $9.71 | 29,200 | — | — |
| 2010-01-27 | $8.13 | $9.85 | 106,000 | — | — |
| 2010-01-26 | $8.37 | $10.14 | 25,700 | — | — |
| 2010-01-25 | $8.36 | $10.13 | 51,900 | — | — |
| 2010-01-22 | $8.21 | $9.95 | 56,700 | — | — |
| 2010-01-21 | $8.43 | $10.22 | 91,200 | — | — |
| 2010-01-20 | $8.66 | $10.50 | 54,300 | — | — |
| 2010-01-19 | $8.75 | $10.61 | 50,300 | — | — |
| 2010-01-15 | $8.85 | $10.73 | 20,800 | — | — |
| 2010-01-14 | $8.92 | $10.81 | 22,900 | — | — |
| 2010-01-13 | $8.93 | $10.82 | 66,900 | — | — |
| 2010-01-12 | $8.99 | $10.90 | 26,100 | — | — |
| 2010-01-11 | $9.11 | $11.04 | 78,400 | — | — |
| 2010-01-08 | $8.86 | $10.74 | 89,400 | — | — |
| 2010-01-07 | $8.74 | $10.59 | 63,800 | — | — |
| 2010-01-06 | $8.93 | $10.82 | 54,300 | — | — |
| 2010-01-05 | $8.97 | $10.87 | 113,700 | — | — |
| 2010-01-04 | $8.95 | $10.85 | 42,900 | — | — |