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
- 1999-04-26 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 | $9.37 | $10.95 | 37,800 | — | — |
| 2010-12-30 | $9.56 | $11.17 | 59,600 | — | — |
| 2010-12-29 | $9.86 | $11.52 | 16,000 | — | — |
| 2010-12-28 | $9.87 | $11.54 | 29,600 | — | — |
| 2010-12-27 | $9.85 | $11.51 | 27,800 | — | — |
| 2010-12-23 | $9.64 | $11.26 | 25,200 | — | — |
| 2010-12-22 | $9.67 | $11.30 | 37,000 | — | — |
| 2010-12-21 | $9.55 | $11.16 | 48,200 | — | — |
| 2010-12-20 | $9.54 | $11.15 | 45,600 | — | — |
| 2010-12-17 | $9.63 | $11.25 | 192,400 | — | — |
| 2010-12-16 | $9.86 | $11.52 | 82,800 | — | — |
| 2010-12-15 | $9.71 | $11.34 | 100,200 | — | — |
| 2010-12-14 | $9.82 | $11.48 | 50,200 | — | — |
| 2010-12-13 | $9.62 | $11.24 | 56,200 | — | — |
| 2010-12-10 | $9.75 | $11.39 | 57,600 | — | — |
| 2010-12-09 | $9.54 | $11.15 | 90,200 | — | — |
| 2010-12-08 | $9.53 | $11.13 | 62,800 | — | — |
| 2010-12-07 | $9.60 | $11.22 | 62,400 | — | — |
| 2010-12-06 | $9.52 | $11.12 | 45,000 | — | — |
| 2010-12-03 | $9.46 | $11.06 | 111,000 | — | — |
| 2010-12-02 | $9.21 | $10.77 | 55,800 | — | — |
| 2010-12-01 | $9.15 | $10.69 | 76,200 | — | — |
| 2010-11-30 | $8.75 | $10.22 | 133,000 | — | — |
| 2010-11-29 | $9.06 | $10.59 | 36,600 | — | — |
| 2010-11-26 | $9.00 | $10.51 | 11,400 | — | — |
| 2010-11-24 | $9.09 | $10.62 | 66,200 | — | — |
| 2010-11-23 | $8.97 | $10.48 | 28,000 | — | — |
| 2010-11-22 | $9.19 | $10.74 | 24,400 | — | — |
| 2010-11-19 | $9.27 | $10.84 | 61,800 | — | — |
| 2010-11-18 | $9.20 | $10.75 | 65,600 | — | — |
| 2010-11-17 | $8.86 | $10.35 | 86,200 | — | — |
| 2010-11-16 | $9.00 | $10.51 | 88,400 | — | — |
| 2010-11-15 | $9.33 | $10.91 | 35,400 | — | — |
| 2010-11-12 | $9.40 | $10.98 | 43,600 | — | — |
| 2010-11-11 | $9.54 | $11.15 | 23,000 | — | — |
| 2010-11-10 | $9.64 | $11.26 | 93,000 | — | — |
| 2010-11-09 | $9.49 | $11.09 | 52,200 | — | — |
| 2010-11-08 | $9.77 | $11.41 | 46,800 | — | — |
| 2010-11-05 | $9.96 | $11.64 | 58,200 | — | — |
| 2010-11-04 | $9.98 | $11.47 | 151,600 | — | — |
| 2010-11-03 | $9.79 | $11.25 | 42,400 | — | — |
| 2010-11-02 | $9.60 | $11.03 | 129,600 | — | — |
| 2010-11-01 | $8.98 | $10.32 | 46,800 | — | — |
| 2010-10-29 | $9.13 | $10.49 | 40,400 | — | — |
| 2010-10-28 | $9.08 | $10.44 | 37,400 | — | — |
| 2010-10-27 | $8.99 | $10.33 | 78,800 | — | — |
| 2010-10-26 | $9.46 | $10.87 | 30,000 | — | — |
| 2010-10-25 | $9.46 | $10.87 | 48,000 | — | — |
| 2010-10-22 | $9.44 | $10.85 | 26,800 | — | — |
| 2010-10-21 | $9.33 | $10.73 | 49,400 | — | — |
| 2010-10-20 | $9.57 | $11.00 | 26,800 | — | — |
| 2010-10-19 | $9.36 | $10.76 | 73,800 | — | — |
| 2010-10-18 | $9.76 | $11.21 | 41,600 | — | — |
| 2010-10-15 | $9.62 | $11.05 | 121,800 | — | — |
| 2010-10-14 | $9.53 | $10.95 | 56,400 | — | — |
| 2010-10-13 | $9.48 | $10.89 | 70,000 | — | — |
| 2010-10-12 | $9.08 | $10.43 | 34,200 | — | — |
| 2010-10-11 | $9.38 | $10.78 | 53,400 | — | — |
| 2010-10-08 | $9.45 | $10.86 | 58,000 | — | — |
| 2010-10-07 | $9.24 | $10.62 | 48,400 | — | — |
| 2010-10-06 | $9.28 | $10.66 | 70,600 | — | — |
| 2010-10-05 | $9.26 | $10.64 | 95,400 | — | — |
| 2010-10-04 | $9.05 | $10.40 | 64,800 | — | — |
| 2010-10-01 | $9.25 | $10.63 | 49,200 | — | — |
| 2010-09-30 | $9.09 | $10.44 | 85,600 | — | — |
| 2010-09-29 | $9.10 | $10.45 | 52,000 | — | — |
| 2010-09-28 | $9.10 | $10.46 | 47,200 | — | — |
| 2010-09-27 | $8.85 | $10.17 | 18,600 | — | — |
| 2010-09-24 | $8.98 | $10.32 | 95,400 | — | — |
| 2010-09-23 | $8.53 | $9.80 | 62,000 | — | — |
| 2010-09-22 | $8.92 | $10.25 | 50,800 | — | — |
| 2010-09-21 | $9.17 | $10.54 | 61,800 | — | — |
| 2010-09-20 | $9.36 | $10.76 | 176,400 | — | — |
| 2010-09-17 | $9.07 | $10.42 | 192,000 | — | — |
| 2010-09-16 | $8.76 | $10.06 | 40,800 | — | — |
| 2010-09-15 | $9.15 | $10.51 | 35,000 | — | — |
| 2010-09-14 | $8.99 | $10.33 | 65,000 | — | — |
| 2010-09-13 | $9.07 | $10.43 | 133,000 | — | — |
| 2010-09-10 | $8.98 | $10.32 | 31,400 | — | — |
| 2010-09-09 | $9.04 | $10.39 | 52,200 | — | — |
| 2010-09-08 | $9.06 | $10.41 | 34,400 | — | — |
| 2010-09-07 | $8.99 | $10.33 | 75,000 | — | — |
| 2010-09-03 | $9.24 | $10.62 | 97,000 | — | — |
| 2010-09-02 | $9.01 | $10.36 | 80,600 | — | — |
| 2010-09-01 | $8.95 | $10.29 | 129,600 | — | — |
| 2010-08-31 | $8.45 | $9.71 | 147,600 | — | — |
| 2010-08-30 | $8.40 | $9.66 | 108,600 | — | — |
| 2010-08-27 | $8.90 | $10.23 | 118,000 | — | — |
| 2010-08-26 | $8.70 | $10.00 | 98,600 | — | — |
| 2010-08-25 | $8.66 | $9.95 | 114,200 | — | — |
| 2010-08-24 | $8.20 | $9.42 | 97,800 | — | — |
| 2010-08-23 | $8.08 | $9.28 | 55,400 | — | — |
| 2010-08-20 | $8.42 | $9.67 | 152,000 | — | — |
| 2010-08-19 | $8.16 | $9.38 | 94,000 | — | — |
| 2010-08-18 | $8.67 | $9.96 | 54,600 | — | — |
| 2010-08-17 | $8.59 | $9.87 | 71,600 | — | — |
| 2010-08-16 | $8.30 | $9.54 | 66,400 | — | — |
| 2010-08-13 | $8.17 | $9.39 | 71,200 | — | — |
| 2010-08-12 | $8.50 | $9.77 | 66,400 | — | — |
| 2010-08-11 | $8.54 | $9.82 | 92,600 | — | — |
| 2010-08-10 | $9.11 | $10.47 | 63,600 | — | — |
| 2010-08-09 | $9.20 | $10.57 | 38,200 | — | — |
| 2010-08-06 | $9.00 | $10.34 | 75,200 | — | — |
| 2010-08-05 | $9.67 | $11.11 | 43,000 | — | — |
| 2010-08-04 | $9.65 | $11.09 | 90,600 | — | — |
| 2010-08-03 | $9.51 | $10.93 | 61,200 | — | — |
| 2010-08-02 | $9.67 | $11.12 | 70,000 | — | — |
| 2010-07-30 | $9.74 | $11.20 | 145,800 | — | — |
| 2010-07-29 | $9.82 | $11.28 | 45,600 | — | — |
| 2010-07-28 | $9.77 | $11.23 | 77,400 | — | — |
| 2010-07-27 | $9.79 | $11.25 | 162,600 | — | — |
| 2010-07-26 | $9.71 | $11.16 | 104,800 | — | — |
| 2010-07-23 | $9.17 | $10.54 | 107,000 | — | — |
| 2010-07-22 | $8.76 | $10.06 | 94,000 | — | — |
| 2010-07-21 | $8.29 | $9.53 | 51,600 | — | — |
| 2010-07-20 | $8.52 | $9.79 | 73,600 | — | — |
| 2010-07-19 | $8.37 | $9.62 | 22,800 | — | — |
| 2010-07-16 | $8.32 | $9.56 | 154,800 | — | — |
| 2010-07-15 | $8.69 | $9.99 | 44,000 | — | — |
| 2010-07-14 | $9.04 | $10.39 | 65,600 | — | — |
| 2010-07-13 | $9.16 | $10.52 | 122,400 | — | — |
| 2010-07-12 | $8.60 | $9.88 | 69,400 | — | — |
| 2010-07-09 | $9.02 | $10.36 | 53,000 | — | — |
| 2010-07-08 | $8.94 | $10.28 | 62,800 | — | — |
| 2010-07-07 | $8.88 | $10.21 | 79,800 | — | — |
| 2010-07-06 | $8.57 | $9.85 | 66,000 | — | — |
| 2010-07-02 | $8.69 | $9.98 | 52,000 | — | — |
| 2010-07-01 | $8.96 | $10.29 | 78,200 | — | — |
| 2010-06-30 | $8.87 | $10.20 | 104,400 | — | — |
| 2010-06-29 | $8.86 | $10.18 | 98,600 | — | — |
| 2010-06-28 | $9.09 | $10.44 | 103,800 | — | — |
| 2010-06-25 | $9.00 | $10.34 | 321,800 | — | — |
| 2010-06-24 | $8.46 | $9.72 | 68,600 | — | — |
| 2010-06-23 | $8.37 | $9.62 | 35,400 | — | — |
| 2010-06-22 | $8.17 | $9.39 | 35,800 | — | — |
| 2010-06-21 | $8.25 | $9.48 | 27,000 | — | — |
| 2010-06-18 | $8.34 | $9.59 | 163,200 | — | — |
| 2010-06-17 | $8.43 | $9.69 | 39,400 | — | — |
| 2010-06-16 | $8.43 | $9.68 | 42,400 | — | — |
| 2010-06-15 | $8.40 | $9.66 | 86,600 | — | — |
| 2010-06-14 | $8.11 | $9.32 | 60,800 | — | — |
| 2010-06-11 | $8.17 | $9.39 | 84,800 | — | — |
| 2010-06-10 | $8.12 | $9.33 | 81,000 | — | — |
| 2010-06-09 | $7.84 | $9.01 | 55,000 | — | — |
| 2010-06-08 | $7.93 | $9.11 | 80,400 | — | — |
| 2010-06-07 | $7.97 | $9.16 | 87,200 | — | — |
| 2010-06-04 | $8.07 | $9.27 | 122,200 | — | — |
| 2010-06-03 | $8.58 | $9.86 | 101,600 | — | — |
| 2010-06-02 | $8.47 | $9.73 | 190,600 | — | — |
| 2010-06-01 | $8.27 | $9.51 | 104,000 | — | — |
| 2010-05-28 | $8.47 | $9.73 | 96,800 | — | — |
| 2010-05-27 | $8.83 | $10.14 | 75,200 | — | — |
| 2010-05-26 | $8.44 | $9.70 | 145,200 | — | — |
| 2010-05-25 | $8.60 | $9.88 | 130,800 | — | — |
| 2010-05-24 | $8.65 | $9.94 | 95,000 | — | — |
| 2010-05-21 | $8.79 | $10.10 | 170,000 | — | — |
| 2010-05-20 | $8.88 | $10.21 | 147,200 | — | — |
| 2010-05-19 | $9.54 | $10.97 | 77,000 | — | — |
| 2010-05-18 | $9.54 | $10.96 | 73,200 | — | — |
| 2010-05-17 | $9.69 | $11.14 | 38,800 | — | — |
| 2010-05-14 | $9.66 | $11.10 | 75,800 | — | — |
| 2010-05-13 | $9.67 | $11.11 | 94,600 | — | — |
| 2010-05-12 | $9.63 | $11.06 | 100,800 | — | — |
| 2010-05-11 | $9.29 | $10.67 | 124,400 | — | — |
| 2010-05-10 | $8.95 | $10.28 | 96,600 | — | — |
| 2010-05-07 | $8.48 | $9.74 | 99,800 | — | — |
| 2010-05-06 | $8.68 | $9.97 | 70,000 | — | — |
| 2010-05-05 | $8.53 | $9.80 | 55,000 | — | — |
| 2010-05-04 | $8.56 | $9.83 | 82,400 | — | — |
| 2010-05-03 | $9.00 | $10.34 | 68,800 | — | — |
| 2010-04-30 | $8.88 | $10.21 | 91,400 | — | — |
| 2010-04-29 | $9.00 | $10.35 | 89,600 | — | — |
| 2010-04-28 | $8.97 | $10.31 | 42,400 | — | — |
| 2010-04-27 | $8.93 | $10.27 | 108,400 | — | — |
| 2010-04-26 | $8.94 | $10.27 | 58,600 | — | — |
| 2010-04-23 | $9.00 | $10.35 | 52,000 | — | — |
| 2010-04-22 | $9.10 | $10.46 | 69,800 | — | — |
| 2010-04-21 | $9.00 | $10.34 | 83,200 | — | — |
| 2010-04-20 | $9.30 | $10.69 | 56,200 | — | — |
| 2010-04-19 | $9.29 | $10.67 | 184,800 | — | — |
| 2010-04-16 | $9.73 | $11.18 | 83,400 | — | — |
| 2010-04-15 | $9.61 | $11.04 | 30,200 | — | — |
| 2010-04-14 | $9.50 | $10.92 | 48,000 | — | — |
| 2010-04-13 | $9.35 | $10.75 | 35,800 | — | — |
| 2010-04-12 | $9.20 | $10.57 | 42,200 | — | — |
| 2010-04-09 | $9.28 | $10.67 | 47,000 | — | — |
| 2010-04-08 | $9.44 | $10.85 | 25,600 | — | — |
| 2010-04-07 | $9.58 | $11.01 | 71,800 | — | — |
| 2010-04-06 | $9.93 | $11.41 | 63,400 | — | — |
| 2010-04-05 | $9.62 | $11.05 | 60,800 | — | — |
| 2010-04-01 | $9.30 | $10.68 | 37,400 | — | — |
| 2010-03-31 | $9.40 | $10.81 | 91,600 | — | — |
| 2010-03-30 | $9.38 | $10.78 | 47,000 | — | — |
| 2010-03-29 | $9.22 | $10.59 | 63,600 | — | — |
| 2010-03-26 | $9.36 | $10.76 | 33,000 | — | — |
| 2010-03-25 | $9.76 | $11.21 | 48,000 | — | — |
| 2010-03-24 | $9.94 | $11.42 | 47,800 | — | — |
| 2010-03-23 | $9.99 | $11.48 | 55,800 | — | — |
| 2010-03-22 | $9.75 | $11.21 | 54,600 | — | — |
| 2010-03-19 | $9.82 | $11.29 | 264,000 | — | — |
| 2010-03-18 | $9.63 | $11.06 | 68,800 | — | — |
| 2010-03-17 | $9.53 | $10.95 | 73,200 | — | — |
| 2010-03-16 | $9.34 | $10.74 | 42,800 | — | — |
| 2010-03-15 | $9.35 | $10.74 | 67,000 | — | — |
| 2010-03-12 | $9.36 | $10.75 | 61,400 | — | — |
| 2010-03-11 | $9.50 | $10.92 | 52,600 | — | — |
| 2010-03-10 | $9.46 | $10.87 | 48,200 | — | — |
| 2010-03-09 | $9.40 | $10.81 | 56,600 | — | — |
| 2010-03-08 | $9.41 | $10.82 | 93,400 | — | — |
| 2010-03-05 | $9.66 | $11.10 | 129,400 | — | — |
| 2010-03-04 | $9.61 | $11.04 | 45,800 | — | — |
| 2010-03-03 | $9.60 | $11.03 | 102,800 | — | — |
| 2010-03-02 | $9.63 | $11.07 | 113,000 | — | — |
| 2010-03-01 | $9.25 | $10.63 | 75,200 | — | — |
| 2010-02-26 | $9.02 | $10.36 | 79,600 | — | — |
| 2010-02-25 | $9.05 | $10.40 | 35,400 | — | — |
| 2010-02-24 | $9.11 | $10.47 | 51,400 | — | — |
| 2010-02-23 | $8.99 | $10.33 | 120,600 | — | — |
| 2010-02-22 | $9.00 | $10.34 | 35,800 | — | — |
| 2010-02-19 | $8.97 | $10.31 | 70,200 | — | — |
| 2010-02-18 | $8.87 | $10.20 | 44,600 | — | — |
| 2010-02-17 | $8.83 | $10.15 | 58,800 | — | — |
| 2010-02-16 | $8.95 | $10.29 | 37,400 | — | — |
| 2010-02-12 | $8.99 | $10.33 | 86,000 | — | — |
| 2010-02-11 | $8.94 | $10.28 | 54,200 | — | — |
| 2010-02-10 | $8.72 | $10.02 | 68,200 | — | — |
| 2010-02-09 | $8.63 | $9.91 | 74,800 | — | — |
| 2010-02-08 | $8.50 | $9.77 | 81,400 | — | — |
| 2010-02-05 | $8.55 | $9.82 | 139,000 | — | — |
| 2010-02-04 | $8.53 | $9.80 | 205,400 | — | — |
| 2010-02-03 | $8.52 | $9.79 | 124,800 | — | — |
| 2010-02-02 | $8.53 | $9.80 | 114,400 | — | — |
| 2010-02-01 | $8.56 | $9.83 | 53,800 | — | — |
| 2010-01-29 | $8.60 | $9.89 | 138,000 | — | — |
| 2010-01-28 | $8.58 | $9.86 | 87,600 | — | — |
| 2010-01-27 | $8.73 | $10.03 | 75,200 | — | — |
| 2010-01-26 | $8.53 | $9.80 | 127,200 | — | — |
| 2010-01-25 | $8.53 | $9.81 | 47,200 | — | — |
| 2010-01-22 | $8.53 | $9.81 | 90,400 | — | — |
| 2010-01-21 | $8.53 | $9.80 | 104,400 | — | — |
| 2010-01-20 | $8.72 | $10.02 | 69,400 | — | — |
| 2010-01-19 | $8.84 | $10.16 | 117,400 | — | — |
| 2010-01-15 | $8.59 | $9.87 | 282,400 | — | — |
| 2010-01-14 | $8.61 | $9.89 | 97,600 | — | — |
| 2010-01-13 | $8.70 | $10.00 | 91,600 | — | — |
| 2010-01-12 | $8.47 | $9.73 | 60,000 | — | — |
| 2010-01-11 | $8.54 | $9.81 | 91,200 | — | — |
| 2010-01-08 | $8.62 | $9.91 | 91,600 | — | — |
| 2010-01-07 | $8.60 | $9.88 | 326,400 | — | — |
| 2010-01-06 | $8.91 | $10.24 | 329,400 | — | — |
| 2010-01-05 | $9.72 | $11.17 | 230,800 | — | — |
| 2010-01-04 | $10.50 | $12.06 | 97,000 | — | — |