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
- 2007-04-23 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 | $9.02 | $9.49 | 798,300 | — | — |
| 2010-12-30 | $8.94 | $9.40 | 869,300 | — | — |
| 2010-12-29 | $8.70 | $9.15 | 315,600 | — | — |
| 2010-12-28 | $8.73 | $9.18 | 375,800 | — | — |
| 2010-12-27 | $8.64 | $9.09 | 264,300 | — | — |
| 2010-12-23 | $8.60 | $9.05 | 589,800 | — | — |
| 2010-12-22 | $8.69 | $9.14 | 959,200 | — | — |
| 2010-12-21 | $8.50 | $8.94 | 1,179,200 | — | — |
| 2010-12-20 | $8.42 | $8.86 | 889,200 | — | — |
| 2010-12-17 | $8.15 | $8.57 | 1,535,400 | — | — |
| 2010-12-16 | $8.21 | $8.64 | 1,204,600 | — | — |
| 2010-12-15 | $8.15 | $8.57 | 1,128,400 | — | — |
| 2010-12-14 | $8.19 | $8.61 | 1,159,600 | — | — |
| 2010-12-13 | $8.10 | $8.52 | 1,409,200 | — | — |
| 2010-12-10 | $8.10 | $8.52 | 787,100 | — | — |
| 2010-12-09 | $8.25 | $8.68 | 734,500 | — | — |
| 2010-12-08 | $8.29 | $8.72 | 1,318,400 | — | — |
| 2010-12-07 | $8.37 | $8.80 | 647,000 | — | — |
| 2010-12-06 | $8.34 | $8.77 | 600,800 | — | — |
| 2010-12-03 | $8.40 | $8.84 | 565,700 | — | — |
| 2010-12-02 | $8.34 | $8.77 | 1,227,100 | — | — |
| 2010-12-01 | $8.06 | $8.48 | 1,620,200 | — | — |
| 2010-11-30 | $8.18 | $8.60 | 5,444,100 | — | — |
| 2010-11-29 | $8.07 | $8.49 | 856,100 | — | — |
| 2010-11-26 | $8.04 | $8.46 | 684,600 | — | — |
| 2010-11-24 | $8.08 | $8.50 | 552,400 | — | — |
| 2010-11-23 | $8.01 | $8.42 | 705,100 | — | — |
| 2010-11-22 | $8.11 | $8.53 | 567,900 | — | — |
| 2010-11-19 | $8.02 | $8.44 | 250,600 | — | — |
| 2010-11-18 | $8.12 | $8.54 | 685,300 | — | — |
| 2010-11-17 | $8.02 | $8.44 | 505,900 | — | — |
| 2010-11-16 | $8.07 | $8.49 | 766,800 | — | — |
| 2010-11-15 | $8.23 | $8.66 | 642,400 | — | — |
| 2010-11-12 | $8.31 | $8.74 | 1,282,700 | — | — |
| 2010-11-11 | $8.57 | $9.01 | 1,255,600 | — | — |
| 2010-11-10 | $8.93 | $9.39 | 586,500 | — | — |
| 2010-11-09 | $8.57 | $9.01 | 587,300 | — | — |
| 2010-11-08 | $8.69 | $9.14 | 774,700 | — | — |
| 2010-11-05 | $8.98 | $9.45 | 485,500 | — | — |
| 2010-11-04 | $9.12 | $9.59 | 729,200 | — | — |
| 2010-11-03 | $8.65 | $9.10 | 575,500 | — | — |
| 2010-11-02 | $8.67 | $9.12 | 682,000 | — | — |
| 2010-11-01 | $8.68 | $9.13 | 659,300 | — | — |
| 2010-10-29 | $8.73 | $9.18 | 958,000 | — | — |
| 2010-10-28 | $8.49 | $8.93 | 991,100 | — | — |
| 2010-10-27 | $8.55 | $8.99 | 635,200 | — | — |
| 2010-10-26 | $8.60 | $9.05 | 578,500 | — | — |
| 2010-10-25 | $8.78 | $9.23 | 910,700 | — | — |
| 2010-10-22 | $8.69 | $9.14 | 533,600 | — | — |
| 2010-10-21 | $8.50 | $8.94 | 722,600 | — | — |
| 2010-10-20 | $8.51 | $8.95 | 672,700 | — | — |
| 2010-10-19 | $8.61 | $9.06 | 641,400 | — | — |
| 2010-10-18 | $8.68 | $9.13 | 542,100 | — | — |
| 2010-10-15 | $8.70 | $9.15 | 377,000 | — | — |
| 2010-10-14 | $8.78 | $9.23 | 505,800 | — | — |
| 2010-10-13 | $8.93 | $9.39 | 162,500 | — | — |
| 2010-10-12 | $8.92 | $9.38 | 625,300 | — | — |
| 2010-10-11 | $9.01 | $9.48 | 156,200 | — | — |
| 2010-10-08 | $9.08 | $9.55 | 210,000 | — | — |
| 2010-10-07 | $9.14 | $9.61 | 317,600 | — | — |
| 2010-10-06 | $9.17 | $9.64 | 521,500 | — | — |
| 2010-10-05 | $9.15 | $9.62 | 551,400 | — | — |
| 2010-10-04 | $9.07 | $9.54 | 320,800 | — | — |
| 2010-10-01 | $9.13 | $9.60 | 356,700 | — | — |
| 2010-09-30 | $9.19 | $9.67 | 915,400 | — | — |
| 2010-09-29 | $9.05 | $9.52 | 1,412,000 | — | — |
| 2010-09-28 | $9.18 | $9.66 | 574,900 | — | — |
| 2010-09-27 | $9.06 | $9.53 | 458,800 | — | — |
| 2010-09-24 | $9.22 | $9.70 | 495,700 | — | — |
| 2010-09-23 | $8.99 | $9.46 | 602,000 | — | — |
| 2010-09-22 | $9.15 | $9.62 | 368,800 | — | — |
| 2010-09-21 | $9.35 | $9.83 | 811,500 | — | — |
| 2010-09-20 | $9.35 | $9.83 | 766,800 | — | — |
| 2010-09-17 | $9.02 | $9.49 | 732,000 | — | — |
| 2010-09-16 | $8.99 | $9.46 | 1,878,700 | — | — |
| 2010-09-15 | $9.14 | $9.61 | 1,307,700 | — | — |
| 2010-09-14 | $9.34 | $9.82 | 458,000 | — | — |
| 2010-09-13 | $9.44 | $9.93 | 357,800 | — | — |
| 2010-09-10 | $9.37 | $9.86 | 298,700 | — | — |
| 2010-09-09 | $9.40 | $9.89 | 501,000 | — | — |
| 2010-09-08 | $9.33 | $9.81 | 830,400 | — | — |
| 2010-09-07 | $9.49 | $9.98 | 570,400 | — | — |
| 2010-09-03 | $9.71 | $10.21 | 650,600 | — | — |
| 2010-09-02 | $9.69 | $10.19 | 1,716,700 | — | — |
| 2010-09-01 | $9.31 | $9.79 | 1,505,600 | — | — |
| 2010-08-31 | $9.18 | $9.66 | 762,700 | — | — |
| 2010-08-30 | $8.98 | $9.45 | 525,000 | — | — |
| 2010-08-27 | $9.17 | $9.64 | 570,300 | — | — |
| 2010-08-26 | $9.00 | $9.47 | 309,700 | — | — |
| 2010-08-25 | $9.06 | $9.53 | 509,700 | — | — |
| 2010-08-24 | $9.17 | $9.64 | 995,600 | — | — |
| 2010-08-23 | $9.23 | $9.71 | 592,300 | — | — |
| 2010-08-20 | $9.23 | $9.71 | 675,500 | — | — |
| 2010-08-19 | $9.13 | $9.60 | 720,900 | — | — |
| 2010-08-18 | $9.28 | $9.76 | 416,400 | — | — |
| 2010-08-17 | $9.33 | $9.81 | 756,000 | — | — |
| 2010-08-16 | $9.31 | $9.79 | 882,400 | — | — |
| 2010-08-13 | $9.30 | $9.78 | 920,900 | — | — |
| 2010-08-12 | $9.14 | $9.61 | 1,006,900 | — | — |
| 2010-08-11 | $9.19 | $9.67 | 2,081,800 | — | — |
| 2010-08-10 | $9.50 | $9.99 | 1,742,200 | — | — |
| 2010-08-09 | $9.98 | $10.50 | 3,500,100 | — | — |
| 2010-08-06 | $10.00 | $10.52 | 2,802,700 | — | — |
| 2010-08-05 | $10.05 | $10.57 | 5,416,400 | — | — |
| 2010-08-04 | $12.44 | $13.08 | 437,600 | — | — |
| 2010-08-03 | $12.63 | $13.28 | 467,400 | — | — |
| 2010-08-02 | $12.63 | $13.28 | 1,219,900 | — | — |
| 2010-07-30 | $12.46 | $13.11 | 468,900 | — | — |
| 2010-07-29 | $12.44 | $13.08 | 397,100 | — | — |
| 2010-07-28 | $12.53 | $13.18 | 320,600 | — | — |
| 2010-07-27 | $12.59 | $13.24 | 557,600 | — | — |
| 2010-07-26 | $12.63 | $13.28 | 472,700 | — | — |
| 2010-07-23 | $12.47 | $13.12 | 508,000 | — | — |
| 2010-07-22 | $12.45 | $13.09 | 636,200 | — | — |
| 2010-07-21 | $12.24 | $12.87 | 484,400 | — | — |
| 2010-07-20 | $12.50 | $13.15 | 751,200 | — | — |
| 2010-07-19 | $12.45 | $13.09 | 661,900 | — | — |
| 2010-07-16 | $12.40 | $13.04 | 488,100 | — | — |
| 2010-07-15 | $12.74 | $13.40 | 351,000 | — | — |
| 2010-07-14 | $12.76 | $13.42 | 426,400 | — | — |
| 2010-07-13 | $12.88 | $13.55 | 808,800 | — | — |
| 2010-07-12 | $12.66 | $13.32 | 330,700 | — | — |
| 2010-07-09 | $12.74 | $13.40 | 522,600 | — | — |
| 2010-07-08 | $12.71 | $13.37 | 491,200 | — | — |
| 2010-07-07 | $12.72 | $13.38 | 454,200 | — | — |
| 2010-07-06 | $12.52 | $13.17 | 322,600 | — | — |
| 2010-07-02 | $12.55 | $13.20 | 317,000 | — | — |
| 2010-07-01 | $12.67 | $13.33 | 1,387,200 | — | — |
| 2010-06-30 | $12.41 | $13.05 | 499,900 | — | — |
| 2010-06-29 | $12.56 | $13.21 | 623,300 | — | — |
| 2010-06-28 | $12.81 | $13.47 | 819,200 | — | — |
| 2010-06-25 | $12.75 | $13.41 | 1,135,900 | — | — |
| 2010-06-24 | $12.66 | $13.32 | 414,100 | — | — |
| 2010-06-23 | $12.76 | $13.42 | 669,500 | — | — |
| 2010-06-22 | $12.97 | $13.64 | 618,700 | — | — |
| 2010-06-21 | $13.12 | $13.80 | 560,200 | — | — |
| 2010-06-18 | $13.00 | $13.67 | 847,700 | — | — |
| 2010-06-17 | $12.93 | $13.60 | 351,800 | — | — |
| 2010-06-16 | $12.94 | $13.61 | 386,300 | — | — |
| 2010-06-15 | $12.91 | $13.58 | 282,100 | — | — |
| 2010-06-14 | $12.83 | $13.49 | 479,400 | — | — |
| 2010-06-11 | $12.83 | $13.49 | 383,000 | — | — |
| 2010-06-10 | $12.74 | $13.40 | 470,900 | — | — |
| 2010-06-09 | $12.64 | $13.29 | 358,000 | — | — |
| 2010-06-08 | $12.64 | $13.29 | 741,300 | — | — |
| 2010-06-07 | $12.70 | $13.36 | 525,500 | — | — |
| 2010-06-04 | $12.80 | $13.46 | 392,900 | — | — |
| 2010-06-03 | $13.17 | $13.85 | 356,200 | — | — |
| 2010-06-02 | $13.18 | $13.86 | 710,500 | — | — |
| 2010-06-01 | $12.97 | $13.64 | 392,200 | — | — |
| 2010-05-28 | $13.24 | $13.93 | 426,800 | — | — |
| 2010-05-27 | $13.27 | $13.96 | 351,400 | — | — |
| 2010-05-26 | $12.96 | $13.63 | 572,300 | — | — |
| 2010-05-25 | $12.98 | $13.65 | 407,600 | — | — |
| 2010-05-24 | $12.96 | $13.63 | 304,600 | — | — |
| 2010-05-21 | $13.16 | $13.84 | 704,300 | — | — |
| 2010-05-20 | $13.02 | $13.69 | 561,100 | — | — |
| 2010-05-19 | $13.70 | $14.41 | 652,700 | — | — |
| 2010-05-18 | $13.83 | $14.55 | 786,300 | — | — |
| 2010-05-17 | $13.94 | $14.66 | 662,500 | — | — |
| 2010-05-14 | $14.00 | $14.73 | 831,900 | — | — |
| 2010-05-13 | $14.08 | $14.81 | 381,200 | — | — |
| 2010-05-12 | $14.02 | $14.75 | 630,800 | — | — |
| 2010-05-11 | $13.95 | $14.60 | 634,100 | — | — |
| 2010-05-10 | $13.83 | $14.47 | 947,500 | — | — |
| 2010-05-07 | $13.56 | $14.19 | 1,040,300 | — | — |
| 2010-05-06 | $13.79 | $14.43 | 1,084,800 | — | — |
| 2010-05-05 | $14.13 | $14.79 | 318,100 | — | — |
| 2010-05-04 | $14.21 | $14.87 | 452,700 | — | — |
| 2010-05-03 | $14.31 | $14.98 | 281,600 | — | — |
| 2010-04-30 | $14.14 | $14.80 | 429,800 | — | — |
| 2010-04-29 | $14.29 | $14.95 | 378,000 | — | — |
| 2010-04-28 | $14.17 | $14.83 | 443,300 | — | — |
| 2010-04-27 | $14.03 | $14.68 | 410,500 | — | — |
| 2010-04-26 | $14.14 | $14.80 | 352,700 | — | — |
| 2010-04-23 | $14.36 | $15.03 | 356,300 | — | — |
| 2010-04-22 | $14.37 | $15.04 | 533,200 | — | — |
| 2010-04-21 | $14.32 | $14.99 | 574,100 | — | — |
| 2010-04-20 | $14.16 | $14.82 | 421,600 | — | — |
| 2010-04-19 | $14.02 | $14.67 | 623,200 | — | — |
| 2010-04-16 | $14.02 | $14.67 | 855,400 | — | — |
| 2010-04-15 | $14.10 | $14.76 | 958,000 | — | — |
| 2010-04-14 | $13.64 | $14.27 | 346,500 | — | — |
| 2010-04-13 | $13.52 | $14.15 | 440,100 | — | — |
| 2010-04-12 | $13.66 | $14.30 | 469,900 | — | — |
| 2010-04-09 | $13.84 | $14.48 | 385,500 | — | — |
| 2010-04-08 | $13.71 | $14.35 | 683,300 | — | — |
| 2010-04-07 | $13.56 | $14.19 | 931,200 | — | — |
| 2010-04-06 | $13.35 | $13.97 | 405,800 | — | — |
| 2010-04-05 | $13.33 | $13.95 | 229,600 | — | — |
| 2010-04-01 | $13.27 | $13.89 | 455,300 | — | — |
| 2010-03-31 | $13.35 | $13.97 | 551,800 | — | — |
| 2010-03-30 | $13.25 | $13.87 | 314,200 | — | — |
| 2010-03-29 | $13.26 | $13.88 | 392,800 | — | — |
| 2010-03-26 | $13.41 | $14.03 | 553,500 | — | — |
| 2010-03-25 | $13.56 | $14.19 | 606,000 | — | — |
| 2010-03-24 | $13.55 | $14.18 | 389,600 | — | — |
| 2010-03-23 | $13.58 | $14.21 | 466,800 | — | — |
| 2010-03-22 | $13.52 | $14.15 | 554,400 | — | — |
| 2010-03-19 | $13.35 | $13.97 | 1,129,400 | — | — |
| 2010-03-18 | $13.33 | $13.95 | 440,100 | — | — |
| 2010-03-17 | $13.24 | $13.86 | 546,300 | — | — |
| 2010-03-16 | $13.23 | $13.85 | 274,500 | — | — |
| 2010-03-15 | $13.17 | $13.78 | 346,300 | — | — |
| 2010-03-12 | $13.15 | $13.76 | 256,500 | — | — |
| 2010-03-11 | $13.16 | $13.77 | 481,400 | — | — |
| 2010-03-10 | $12.97 | $13.57 | 656,200 | — | — |
| 2010-03-09 | $12.91 | $13.51 | 313,100 | — | — |
| 2010-03-08 | $12.87 | $13.47 | 201,500 | — | — |
| 2010-03-05 | $12.92 | $13.52 | 334,800 | — | — |
| 2010-03-04 | $12.83 | $13.43 | 601,500 | — | — |
| 2010-03-03 | $12.96 | $13.56 | 557,600 | — | — |
| 2010-03-02 | $13.03 | $13.64 | 864,300 | — | — |
| 2010-03-01 | $12.82 | $13.42 | 406,100 | — | — |
| 2010-02-26 | $12.85 | $13.45 | 371,800 | — | — |
| 2010-02-25 | $12.95 | $13.55 | 286,700 | — | — |
| 2010-02-24 | $12.97 | $13.57 | 425,000 | — | — |
| 2010-02-23 | $12.90 | $13.50 | 310,600 | — | — |
| 2010-02-22 | $12.92 | $13.52 | 231,100 | — | — |
| 2010-02-19 | $12.88 | $13.48 | 259,300 | — | — |
| 2010-02-18 | $12.95 | $13.55 | 354,700 | — | — |
| 2010-02-17 | $12.94 | $13.54 | 441,600 | — | — |
| 2010-02-16 | $12.86 | $13.46 | 260,100 | — | — |
| 2010-02-12 | $12.73 | $13.32 | 489,100 | — | — |
| 2010-02-11 | $12.68 | $13.27 | 542,500 | — | — |
| 2010-02-10 | $12.68 | $13.27 | 415,900 | — | — |
| 2010-02-09 | $12.77 | $13.29 | 613,800 | — | — |
| 2010-02-08 | $12.80 | $13.32 | 639,700 | — | — |
| 2010-02-05 | $12.88 | $13.41 | 768,000 | — | — |
| 2010-02-04 | $12.64 | $13.16 | 665,000 | — | — |
| 2010-02-03 | $12.76 | $13.28 | 735,800 | — | — |
| 2010-02-02 | $12.75 | $13.27 | 1,131,400 | — | — |
| 2010-02-01 | $12.63 | $13.14 | 1,017,400 | — | — |
| 2010-01-29 | $12.86 | $13.38 | 767,700 | — | — |
| 2010-01-28 | $12.70 | $13.22 | 486,800 | — | — |
| 2010-01-27 | $12.91 | $13.44 | 1,341,000 | — | — |
| 2010-01-26 | $12.90 | $13.43 | 1,088,100 | — | — |
| 2010-01-25 | $12.68 | $13.20 | 658,300 | — | — |
| 2010-01-22 | $12.84 | $13.36 | 1,101,200 | — | — |
| 2010-01-21 | $12.78 | $13.30 | 945,600 | — | — |
| 2010-01-20 | $12.65 | $13.17 | 408,900 | — | — |
| 2010-01-19 | $12.53 | $13.04 | 417,500 | — | — |
| 2010-01-15 | $12.47 | $12.98 | 451,700 | — | — |
| 2010-01-14 | $12.60 | $13.11 | 838,000 | — | — |
| 2010-01-13 | $12.53 | $13.04 | 734,600 | — | — |
| 2010-01-12 | $12.49 | $13.00 | 734,100 | — | — |
| 2010-01-11 | $12.48 | $12.99 | 472,500 | — | — |
| 2010-01-08 | $12.47 | $12.98 | 277,500 | — | — |
| 2010-01-07 | $12.49 | $13.00 | 597,300 | — | — |
| 2010-01-06 | $12.47 | $12.98 | 965,400 | — | — |
| 2010-01-05 | $12.33 | $12.83 | 807,900 | — | — |
| 2010-01-04 | $12.17 | $12.67 | 595,800 | — | — |