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
- 1993-03-16 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 | $9.00 | $9.00 | 167,400 | — | — |
| 2010-12-30 | $8.99 | $8.99 | 85,200 | — | — |
| 2010-12-29 | $9.18 | $9.18 | 168,300 | — | — |
| 2010-12-28 | $9.03 | $9.03 | 71,100 | — | — |
| 2010-12-27 | $9.28 | $9.28 | 71,400 | — | — |
| 2010-12-23 | $9.15 | $9.15 | 89,400 | — | — |
| 2010-12-22 | $9.20 | $9.20 | 237,900 | — | — |
| 2010-12-21 | $9.58 | $9.58 | 159,000 | — | — |
| 2010-12-20 | $9.54 | $9.54 | 108,900 | — | — |
| 2010-12-17 | $9.46 | $9.46 | 239,100 | — | — |
| 2010-12-16 | $9.53 | $9.53 | 120,000 | — | — |
| 2010-12-15 | $9.45 | $9.45 | 144,900 | — | — |
| 2010-12-14 | $9.49 | $9.49 | 125,100 | — | — |
| 2010-12-13 | $9.52 | $9.52 | 169,200 | — | — |
| 2010-12-10 | $9.79 | $9.79 | 392,100 | — | — |
| 2010-12-09 | $9.75 | $9.75 | 111,000 | — | — |
| 2010-12-08 | $9.90 | $9.90 | 169,200 | — | — |
| 2010-12-07 | $9.93 | $9.93 | 208,800 | — | — |
| 2010-12-06 | $9.67 | $9.67 | 216,000 | — | — |
| 2010-12-03 | $9.52 | $9.52 | 107,700 | — | — |
| 2010-12-02 | $9.45 | $9.45 | 197,100 | — | — |
| 2010-12-01 | $9.54 | $9.54 | 309,000 | — | — |
| 2010-11-30 | $9.25 | $9.25 | 986,700 | — | — |
| 2010-11-29 | $9.30 | $9.30 | 234,000 | — | — |
| 2010-11-26 | $9.29 | $9.29 | 105,300 | — | — |
| 2010-11-24 | $9.30 | $9.30 | 386,400 | — | — |
| 2010-11-23 | $9.24 | $9.24 | 399,600 | — | — |
| 2010-11-22 | $9.18 | $9.18 | 328,200 | — | — |
| 2010-11-19 | $8.90 | $8.90 | 692,700 | — | — |
| 2010-11-18 | $8.46 | $8.46 | 427,500 | — | — |
| 2010-11-17 | $8.40 | $8.40 | 239,400 | — | — |
| 2010-11-16 | $8.33 | $8.33 | 201,600 | — | — |
| 2010-11-15 | $8.30 | $8.30 | 254,100 | — | — |
| 2010-11-12 | $8.14 | $8.14 | 117,900 | — | — |
| 2010-11-11 | $8.26 | $8.26 | 147,600 | — | — |
| 2010-11-10 | $8.16 | $8.16 | 106,500 | — | — |
| 2010-11-09 | $8.02 | $8.02 | 69,300 | — | — |
| 2010-11-08 | $8.15 | $8.15 | 152,700 | — | — |
| 2010-11-05 | $8.19 | $8.19 | 183,900 | — | — |
| 2010-11-04 | $8.15 | $8.15 | 601,200 | — | — |
| 2010-11-03 | $7.98 | $7.98 | 210,900 | — | — |
| 2010-11-02 | $7.85 | $7.85 | 150,600 | — | — |
| 2010-11-01 | $7.65 | $7.65 | 170,400 | — | — |
| 2010-10-29 | $7.63 | $7.63 | 146,700 | — | — |
| 2010-10-28 | $7.56 | $7.56 | 207,900 | — | — |
| 2010-10-27 | $7.60 | $7.60 | 192,300 | — | — |
| 2010-10-26 | $7.54 | $7.54 | 119,400 | — | — |
| 2010-10-25 | $7.44 | $7.44 | 128,400 | — | — |
| 2010-10-22 | $7.35 | $7.35 | 116,400 | — | — |
| 2010-10-21 | $7.27 | $7.27 | 195,900 | — | — |
| 2010-10-20 | $7.34 | $7.34 | 225,300 | — | — |
| 2010-10-19 | $7.26 | $7.26 | 264,900 | — | — |
| 2010-10-18 | $7.45 | $7.45 | 304,800 | — | — |
| 2010-10-15 | $7.44 | $7.44 | 255,900 | — | — |
| 2010-10-14 | $7.47 | $7.47 | 188,700 | — | — |
| 2010-10-13 | $7.74 | $7.74 | 453,600 | — | — |
| 2010-10-12 | $7.39 | $7.39 | 118,500 | — | — |
| 2010-10-11 | $7.35 | $7.35 | 212,100 | — | — |
| 2010-10-08 | $7.12 | $7.12 | 389,400 | — | — |
| 2010-10-07 | $7.19 | $7.19 | 154,500 | — | — |
| 2010-10-06 | $7.17 | $7.17 | 274,800 | — | — |
| 2010-10-05 | $7.23 | $7.23 | 275,700 | — | — |
| 2010-10-04 | $6.99 | $6.99 | 351,900 | — | — |
| 2010-10-01 | $6.87 | $6.87 | 164,700 | — | — |
| 2010-09-30 | $6.74 | $6.74 | 184,800 | — | — |
| 2010-09-29 | $6.86 | $6.86 | 263,700 | — | — |
| 2010-09-28 | $6.93 | $6.93 | 128,700 | — | — |
| 2010-09-27 | $6.73 | $6.73 | 446,400 | — | — |
| 2010-09-24 | $6.99 | $6.99 | 333,900 | — | — |
| 2010-09-23 | $6.70 | $6.70 | 190,500 | — | — |
| 2010-09-22 | $6.58 | $6.58 | 394,500 | — | — |
| 2010-09-21 | $6.67 | $6.67 | 649,200 | — | — |
| 2010-09-20 | $6.43 | $6.43 | 352,200 | — | — |
| 2010-09-17 | $6.22 | $6.22 | 333,300 | — | — |
| 2010-09-16 | $5.94 | $5.94 | 422,100 | — | — |
| 2010-09-15 | $5.75 | $5.75 | 331,500 | — | — |
| 2010-09-14 | $5.83 | $5.83 | 1,182,600 | — | — |
| 2010-09-13 | $5.61 | $5.61 | 399,600 | — | — |
| 2010-09-10 | $5.59 | $5.59 | 630,000 | — | — |
| 2010-09-09 | $5.63 | $5.63 | 204,600 | — | — |
| 2010-09-08 | $5.69 | $5.69 | 172,500 | — | — |
| 2010-09-07 | $5.64 | $5.64 | 267,900 | — | — |
| 2010-09-03 | $5.76 | $5.76 | 145,500 | — | — |
| 2010-09-02 | $5.57 | $5.57 | 435,600 | — | — |
| 2010-09-01 | $5.56 | $5.56 | 260,700 | — | — |
| 2010-08-31 | $5.51 | $5.51 | 184,500 | — | — |
| 2010-08-30 | $5.51 | $5.51 | 266,700 | — | — |
| 2010-08-27 | $5.77 | $5.77 | 501,600 | — | — |
| 2010-08-26 | $5.77 | $5.77 | 723,900 | — | — |
| 2010-08-25 | $6.27 | $6.27 | 451,500 | — | — |
| 2010-08-24 | $6.08 | $6.08 | 559,500 | — | — |
| 2010-08-23 | $5.86 | $5.86 | 182,700 | — | — |
| 2010-08-20 | $5.90 | $5.90 | 248,400 | — | — |
| 2010-08-19 | $5.75 | $5.75 | 245,100 | — | — |
| 2010-08-18 | $6.09 | $6.09 | 215,700 | — | — |
| 2010-08-17 | $6.00 | $6.00 | 124,500 | — | — |
| 2010-08-16 | $5.99 | $5.99 | 116,700 | — | — |
| 2010-08-13 | $5.95 | $5.95 | 146,100 | — | — |
| 2010-08-12 | $6.18 | $6.18 | 165,900 | — | — |
| 2010-08-11 | $6.05 | $6.05 | 298,500 | — | — |
| 2010-08-10 | $6.52 | $6.52 | 270,900 | — | — |
| 2010-08-09 | $7.04 | $7.04 | 145,500 | — | — |
| 2010-08-06 | $6.78 | $6.78 | 70,800 | — | — |
| 2010-08-05 | $6.89 | $6.89 | 141,300 | — | — |
| 2010-08-04 | $6.96 | $6.96 | 104,700 | — | — |
| 2010-08-03 | $6.87 | $6.87 | 189,000 | — | — |
| 2010-08-02 | $7.29 | $7.29 | 219,000 | — | — |
| 2010-07-30 | $7.02 | $7.02 | 121,500 | — | — |
| 2010-07-29 | $7.05 | $7.05 | 105,000 | — | — |
| 2010-07-28 | $6.89 | $6.89 | 189,600 | — | — |
| 2010-07-27 | $7.02 | $7.02 | 99,000 | — | — |
| 2010-07-26 | $7.24 | $7.24 | 137,100 | — | — |
| 2010-07-23 | $7.26 | $7.26 | 155,700 | — | — |
| 2010-07-22 | $6.96 | $6.96 | 342,300 | — | — |
| 2010-07-21 | $6.91 | $6.91 | 258,000 | — | — |
| 2010-07-20 | $7.00 | $7.00 | 384,300 | — | — |
| 2010-07-19 | $6.47 | $6.47 | 168,000 | — | — |
| 2010-07-16 | $6.24 | $6.24 | 292,200 | — | — |
| 2010-07-15 | $6.71 | $6.71 | 228,300 | — | — |
| 2010-07-14 | $6.84 | $6.84 | 154,500 | — | — |
| 2010-07-13 | $6.82 | $6.82 | 312,900 | — | — |
| 2010-07-12 | $6.36 | $6.36 | 153,000 | — | — |
| 2010-07-09 | $6.42 | $6.42 | 385,500 | — | — |
| 2010-07-08 | $6.46 | $6.46 | 217,800 | — | — |
| 2010-07-07 | $6.16 | $6.16 | 356,400 | — | — |
| 2010-07-06 | $6.06 | $6.06 | 349,800 | — | — |
| 2010-07-02 | $6.41 | $6.41 | 218,400 | — | — |
| 2010-07-01 | $6.52 | $6.52 | 471,000 | — | — |
| 2010-06-30 | $6.84 | $6.84 | 230,100 | — | — |
| 2010-06-29 | $6.72 | $6.72 | 173,100 | — | — |
| 2010-06-28 | $7.05 | $7.05 | 250,800 | — | — |
| 2010-06-25 | $6.89 | $6.89 | 627,000 | — | — |
| 2010-06-24 | $6.90 | $6.90 | 239,700 | — | — |
| 2010-06-23 | $7.11 | $7.11 | 261,900 | — | — |
| 2010-06-22 | $7.14 | $7.14 | 377,100 | — | — |
| 2010-06-21 | $7.11 | $7.11 | 439,200 | — | — |
| 2010-06-18 | $7.72 | $7.72 | 236,100 | — | — |
| 2010-06-17 | $7.85 | $7.85 | 300,600 | — | — |
| 2010-06-16 | $8.03 | $8.03 | 166,200 | — | — |
| 2010-06-15 | $8.04 | $8.04 | 269,100 | — | — |
| 2010-06-14 | $8.01 | $8.01 | 320,700 | — | — |
| 2010-06-11 | $7.71 | $7.71 | 341,100 | — | — |
| 2010-06-10 | $7.56 | $7.56 | 343,500 | — | — |
| 2010-06-09 | $7.14 | $7.14 | 374,400 | — | — |
| 2010-06-08 | $6.86 | $6.86 | 556,500 | — | — |
| 2010-06-07 | $7.08 | $7.08 | 431,100 | — | — |
| 2010-06-04 | $7.08 | $7.08 | 450,600 | — | — |
| 2010-06-03 | $7.34 | $7.34 | 612,600 | — | — |
| 2010-06-02 | $7.70 | $7.70 | 774,300 | — | — |
| 2010-06-01 | $8.36 | $8.36 | 384,000 | — | — |
| 2010-05-28 | $8.36 | $8.36 | 251,400 | — | — |
| 2010-05-27 | $8.24 | $8.24 | 222,300 | — | — |
| 2010-05-26 | $7.95 | $7.95 | 202,800 | — | — |
| 2010-05-25 | $8.01 | $8.01 | 191,400 | — | — |
| 2010-05-24 | $7.97 | $7.97 | 151,200 | — | — |
| 2010-05-21 | $7.99 | $7.99 | 282,000 | — | — |
| 2010-05-20 | $7.98 | $7.98 | 224,700 | — | — |
| 2010-05-19 | $8.40 | $8.40 | 156,600 | — | — |
| 2010-05-18 | $8.53 | $8.53 | 134,400 | — | — |
| 2010-05-17 | $8.92 | $8.92 | 197,100 | — | — |
| 2010-05-14 | $8.97 | $8.97 | 267,300 | — | — |
| 2010-05-13 | $9.40 | $9.40 | 305,700 | — | — |
| 2010-05-12 | $9.46 | $9.46 | 291,600 | — | — |
| 2010-05-11 | $9.13 | $9.13 | 721,800 | — | — |
| 2010-05-10 | $8.50 | $8.50 | 333,900 | — | — |
| 2010-05-07 | $8.00 | $8.00 | 198,600 | — | — |
| 2010-05-06 | $8.25 | $8.25 | 324,300 | — | — |
| 2010-05-05 | $8.79 | $8.79 | 107,400 | — | — |
| 2010-05-04 | $8.76 | $8.76 | 234,600 | — | — |
| 2010-05-03 | $9.17 | $9.17 | 293,100 | — | — |
| 2010-04-30 | $9.22 | $9.22 | 519,600 | — | — |
| 2010-04-29 | $9.49 | $9.49 | 259,800 | — | — |
| 2010-04-28 | $9.25 | $9.25 | 407,700 | — | — |
| 2010-04-27 | $9.11 | $9.11 | 657,000 | — | — |
| 2010-04-26 | $9.02 | $9.02 | 198,300 | — | — |
| 2010-04-23 | $8.96 | $8.96 | 190,200 | — | — |
| 2010-04-22 | $8.80 | $8.80 | 175,200 | — | — |
| 2010-04-21 | $8.43 | $8.43 | 232,200 | — | — |
| 2010-04-20 | $8.33 | $8.33 | 93,900 | — | — |
| 2010-04-19 | $8.31 | $8.31 | 204,900 | — | — |
| 2010-04-16 | $8.49 | $8.49 | 144,000 | — | — |
| 2010-04-15 | $8.65 | $8.65 | 385,500 | — | — |
| 2010-04-14 | $8.67 | $8.67 | 327,300 | — | — |
| 2010-04-13 | $8.25 | $8.25 | 71,100 | — | — |
| 2010-04-12 | $8.23 | $8.23 | 139,500 | — | — |
| 2010-04-09 | $8.14 | $8.14 | 85,500 | — | — |
| 2010-04-08 | $8.19 | $8.19 | 135,000 | — | — |
| 2010-04-07 | $8.06 | $8.06 | 175,200 | — | — |
| 2010-04-06 | $8.01 | $8.01 | 97,200 | — | — |
| 2010-04-05 | $7.88 | $7.88 | 169,500 | — | — |
| 2010-04-01 | $7.53 | $7.53 | 178,800 | — | — |
| 2010-03-31 | $7.62 | $7.62 | 228,900 | — | — |
| 2010-03-30 | $7.69 | $7.69 | 115,500 | — | — |
| 2010-03-29 | $7.76 | $7.76 | 135,000 | — | — |
| 2010-03-26 | $7.97 | $7.97 | 110,100 | — | — |
| 2010-03-25 | $7.76 | $7.76 | 212,100 | — | — |
| 2010-03-24 | $7.94 | $7.94 | 166,800 | — | — |
| 2010-03-23 | $8.05 | $8.05 | 187,800 | — | — |
| 2010-03-22 | $8.08 | $8.08 | 268,800 | — | — |
| 2010-03-19 | $7.73 | $7.73 | 474,600 | — | — |
| 2010-03-18 | $7.78 | $7.78 | 495,600 | — | — |
| 2010-03-17 | $7.29 | $7.29 | 143,400 | — | — |
| 2010-03-16 | $7.17 | $7.17 | 92,100 | — | — |
| 2010-03-15 | $7.14 | $7.14 | 97,200 | — | — |
| 2010-03-12 | $7.11 | $7.11 | 93,300 | — | — |
| 2010-03-11 | $7.04 | $7.04 | 69,000 | — | — |
| 2010-03-10 | $6.91 | $6.91 | 93,300 | — | — |
| 2010-03-09 | $6.88 | $6.88 | 176,400 | — | — |
| 2010-03-08 | $6.93 | $6.93 | 186,300 | — | — |
| 2010-03-05 | $6.91 | $6.91 | 120,300 | — | — |
| 2010-03-04 | $6.70 | $6.70 | 182,100 | — | — |
| 2010-03-03 | $6.38 | $6.38 | 77,700 | — | — |
| 2010-03-02 | $6.29 | $6.29 | 146,700 | — | — |
| 2010-03-01 | $6.27 | $6.27 | 153,300 | — | — |
| 2010-02-26 | $6.08 | $6.08 | 72,000 | — | — |
| 2010-02-25 | $6.28 | $6.28 | 82,500 | — | — |
| 2010-02-24 | $6.22 | $6.22 | 105,600 | — | — |
| 2010-02-23 | $6.29 | $6.29 | 87,000 | — | — |
| 2010-02-22 | $6.45 | $6.45 | 138,300 | — | — |
| 2010-02-19 | $6.54 | $6.54 | 108,900 | — | — |
| 2010-02-18 | $6.48 | $6.48 | 55,200 | — | — |
| 2010-02-17 | $6.48 | $6.48 | 118,800 | — | — |
| 2010-02-16 | $6.30 | $6.30 | 211,800 | — | — |
| 2010-02-12 | $6.15 | $6.15 | 187,800 | — | — |
| 2010-02-11 | $6.06 | $6.06 | 93,900 | — | — |
| 2010-02-10 | $5.92 | $5.92 | 65,400 | — | — |
| 2010-02-09 | $6.00 | $6.00 | 82,200 | — | — |
| 2010-02-08 | $5.92 | $5.92 | 98,100 | — | — |
| 2010-02-05 | $6.03 | $6.03 | 148,800 | — | — |
| 2010-02-04 | $5.91 | $5.91 | 139,500 | — | — |
| 2010-02-03 | $6.02 | $6.02 | 181,500 | — | — |
| 2010-02-02 | $6.09 | $6.09 | 199,200 | — | — |
| 2010-02-01 | $6.02 | $6.02 | 224,400 | — | — |
| 2010-01-29 | $6.09 | $6.09 | 217,200 | — | — |
| 2010-01-28 | $6.10 | $6.10 | 108,900 | — | — |
| 2010-01-27 | $6.29 | $6.29 | 115,800 | — | — |
| 2010-01-26 | $6.27 | $6.27 | 139,800 | — | — |
| 2010-01-25 | $6.30 | $6.30 | 222,000 | — | — |
| 2010-01-22 | $6.53 | $6.53 | 157,500 | — | — |
| 2010-01-21 | $6.65 | $6.65 | 114,000 | — | — |
| 2010-01-20 | $6.84 | $6.84 | 103,500 | — | — |
| 2010-01-19 | $6.84 | $6.84 | 132,300 | — | — |
| 2010-01-15 | $6.82 | $6.82 | 160,500 | — | — |
| 2010-01-14 | $6.86 | $6.86 | 120,600 | — | — |
| 2010-01-13 | $6.88 | $6.88 | 165,600 | — | — |
| 2010-01-12 | $6.81 | $6.81 | 138,300 | — | — |
| 2010-01-11 | $6.99 | $6.99 | 259,800 | — | — |
| 2010-01-08 | $6.86 | $6.86 | 137,100 | — | — |
| 2010-01-07 | $6.79 | $6.79 | 129,600 | — | — |
| 2010-01-06 | $6.77 | $6.77 | 127,500 | — | — |
| 2010-01-05 | $6.75 | $6.75 | 150,000 | — | — |
| 2010-01-04 | $6.82 | $6.82 | 131,100 | — | — |