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
- 1993-06-10 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 | $10.88 | $10.88 | 42,500 | — | — |
| 2010-12-30 | $10.76 | $10.76 | 71,500 | — | — |
| 2010-12-29 | $10.72 | $10.72 | 114,000 | — | — |
| 2010-12-28 | $10.57 | $10.57 | 130,900 | — | — |
| 2010-12-27 | $10.91 | $10.91 | 48,200 | — | — |
| 2010-12-23 | $11.22 | $11.22 | 45,500 | — | — |
| 2010-12-22 | $11.39 | $11.39 | 54,100 | — | — |
| 2010-12-21 | $11.39 | $11.39 | 99,900 | — | — |
| 2010-12-20 | $11.11 | $11.11 | 119,300 | — | — |
| 2010-12-17 | $10.90 | $10.90 | 180,700 | — | — |
| 2010-12-16 | $11.24 | $11.24 | 102,700 | — | — |
| 2010-12-15 | $11.14 | $11.14 | 126,300 | — | — |
| 2010-12-14 | $11.17 | $11.17 | 94,700 | — | — |
| 2010-12-13 | $11.11 | $11.11 | 104,800 | — | — |
| 2010-12-10 | $10.97 | $10.97 | 154,700 | — | — |
| 2010-12-09 | $10.94 | $10.94 | 103,000 | — | — |
| 2010-12-08 | $10.86 | $10.86 | 97,200 | — | — |
| 2010-12-07 | $10.72 | $10.72 | 380,800 | — | — |
| 2010-12-06 | $11.10 | $11.10 | 133,200 | — | — |
| 2010-12-03 | $10.96 | $10.96 | 99,000 | — | — |
| 2010-12-02 | $10.83 | $10.83 | 197,100 | — | — |
| 2010-12-01 | $11.04 | $11.04 | 164,900 | — | — |
| 2010-11-30 | $10.50 | $10.50 | 148,700 | — | — |
| 2010-11-29 | $10.70 | $10.70 | 104,100 | — | — |
| 2010-11-26 | $11.05 | $11.05 | 48,600 | — | — |
| 2010-11-24 | $11.16 | $11.16 | 323,900 | — | — |
| 2010-11-23 | $10.69 | $10.69 | 142,000 | — | — |
| 2010-11-22 | $10.81 | $10.81 | 147,000 | — | — |
| 2010-11-19 | $10.60 | $10.60 | 303,700 | — | — |
| 2010-11-18 | $10.35 | $10.35 | 240,200 | — | — |
| 2010-11-17 | $10.09 | $10.09 | 226,200 | — | — |
| 2010-11-16 | $9.63 | $9.63 | 220,800 | — | — |
| 2010-11-15 | $10.29 | $10.29 | 142,200 | — | — |
| 2010-11-12 | $10.17 | $10.17 | 127,700 | — | — |
| 2010-11-11 | $10.91 | $10.91 | 58,800 | — | — |
| 2010-11-10 | $11.07 | $11.07 | 188,600 | — | — |
| 2010-11-09 | $10.95 | $10.95 | 203,400 | — | — |
| 2010-11-08 | $11.06 | $11.06 | 72,900 | — | — |
| 2010-11-05 | $11.35 | $11.35 | 129,500 | — | — |
| 2010-11-04 | $11.53 | $11.53 | 212,900 | — | — |
| 2010-11-03 | $11.05 | $11.05 | 151,200 | — | — |
| 2010-11-02 | $11.21 | $11.21 | 382,600 | — | — |
| 2010-11-01 | $10.70 | $10.70 | 263,700 | — | — |
| 2010-10-29 | $10.79 | $10.79 | 207,200 | — | — |
| 2010-10-28 | $10.39 | $10.39 | 198,600 | — | — |
| 2010-10-27 | $10.24 | $10.24 | 380,300 | — | — |
| 2010-10-26 | $9.96 | $9.96 | 244,200 | — | — |
| 2010-10-25 | $9.86 | $9.86 | 206,800 | — | — |
| 2010-10-22 | $9.62 | $9.62 | 193,000 | — | — |
| 2010-10-21 | $9.48 | $9.48 | 364,300 | — | — |
| 2010-10-20 | $10.12 | $10.12 | 77,400 | — | — |
| 2010-10-19 | $9.94 | $9.94 | 253,000 | — | — |
| 2010-10-18 | $10.51 | $10.51 | 121,400 | — | — |
| 2010-10-15 | $10.52 | $10.52 | 176,000 | — | — |
| 2010-10-14 | $10.33 | $10.33 | 155,700 | — | — |
| 2010-10-13 | $10.13 | $10.13 | 164,500 | — | — |
| 2010-10-12 | $9.77 | $9.77 | 141,600 | — | — |
| 2010-10-11 | $9.80 | $9.80 | 268,500 | — | — |
| 2010-10-08 | $10.37 | $10.37 | 212,500 | — | — |
| 2010-10-07 | $10.43 | $10.43 | 127,100 | — | — |
| 2010-10-06 | $10.32 | $10.32 | 69,900 | — | — |
| 2010-10-05 | $10.55 | $10.55 | 295,500 | — | — |
| 2010-10-04 | $10.43 | $10.43 | 149,900 | — | — |
| 2010-10-01 | $10.46 | $10.46 | 715,500 | — | — |
| 2010-09-30 | $10.30 | $10.30 | 272,100 | — | — |
| 2010-09-29 | $10.60 | $10.60 | 1,337,300 | — | — |
| 2010-09-28 | $10.74 | $10.74 | 807,400 | — | — |
| 2010-09-27 | $10.86 | $10.86 | 471,100 | — | — |
| 2010-09-24 | $10.15 | $10.15 | 461,400 | — | — |
| 2010-09-23 | $9.53 | $9.53 | 433,600 | — | — |
| 2010-09-22 | $9.37 | $9.37 | 276,800 | — | — |
| 2010-09-21 | $9.41 | $9.41 | 492,100 | — | — |
| 2010-09-20 | $9.43 | $9.43 | 385,300 | — | — |
| 2010-09-17 | $9.15 | $9.15 | 289,100 | — | — |
| 2010-09-16 | $9.14 | $9.14 | 357,600 | — | — |
| 2010-09-15 | $9.61 | $9.61 | 311,500 | — | — |
| 2010-09-14 | $10.30 | $10.30 | 240,700 | — | — |
| 2010-09-13 | $10.50 | $10.50 | 185,300 | — | — |
| 2010-09-10 | $10.65 | $10.65 | 117,800 | — | — |
| 2010-09-09 | $10.91 | $10.91 | 131,300 | — | — |
| 2010-09-08 | $10.91 | $10.91 | 114,400 | — | — |
| 2010-09-07 | $11.06 | $11.06 | 128,800 | — | — |
| 2010-09-03 | $11.54 | $11.54 | 248,000 | — | — |
| 2010-09-02 | $11.54 | $11.54 | 337,900 | — | — |
| 2010-09-01 | $10.86 | $10.86 | 267,200 | — | — |
| 2010-08-31 | $10.34 | $10.34 | 106,500 | — | — |
| 2010-08-30 | $10.38 | $10.38 | 127,900 | — | — |
| 2010-08-27 | $10.97 | $10.97 | 264,200 | — | — |
| 2010-08-26 | $10.02 | $10.02 | 90,000 | — | — |
| 2010-08-25 | $10.15 | $10.15 | 142,100 | — | — |
| 2010-08-24 | $10.04 | $10.04 | 160,200 | — | — |
| 2010-08-23 | $10.08 | $10.08 | 140,600 | — | — |
| 2010-08-20 | $10.61 | $10.61 | 381,900 | — | — |
| 2010-08-19 | $10.69 | $10.69 | 214,100 | — | — |
| 2010-08-18 | $10.88 | $10.88 | 100,800 | — | — |
| 2010-08-17 | $11.06 | $11.06 | 347,400 | — | — |
| 2010-08-16 | $10.40 | $10.40 | 339,300 | — | — |
| 2010-08-13 | $10.06 | $10.06 | 64,000 | — | — |
| 2010-08-12 | $10.19 | $10.19 | 102,800 | — | — |
| 2010-08-11 | $10.39 | $10.39 | 140,700 | — | — |
| 2010-08-10 | $10.76 | $10.76 | 109,700 | — | — |
| 2010-08-09 | $10.96 | $10.96 | 257,600 | — | — |
| 2010-08-06 | $10.74 | $10.74 | 160,300 | — | — |
| 2010-08-05 | $10.61 | $10.61 | 233,400 | — | — |
| 2010-08-04 | $10.76 | $10.76 | 462,000 | — | — |
| 2010-08-03 | $9.89 | $9.89 | 259,200 | — | — |
| 2010-08-02 | $9.98 | $9.98 | 189,300 | — | — |
| 2010-07-30 | $9.90 | $9.90 | 425,700 | — | — |
| 2010-07-29 | $9.66 | $9.66 | 263,300 | — | — |
| 2010-07-28 | $9.51 | $9.51 | 318,100 | — | — |
| 2010-07-27 | $9.13 | $9.13 | 126,600 | — | — |
| 2010-07-26 | $9.28 | $9.28 | 113,300 | — | — |
| 2010-07-23 | $9.36 | $9.36 | 140,600 | — | — |
| 2010-07-22 | $9.08 | $9.08 | 510,700 | — | — |
| 2010-07-21 | $8.26 | $8.26 | 241,400 | — | — |
| 2010-07-20 | $8.65 | $8.65 | 141,500 | — | — |
| 2010-07-19 | $8.23 | $8.23 | 150,800 | — | — |
| 2010-07-16 | $8.22 | $8.22 | 185,200 | — | — |
| 2010-07-15 | $8.60 | $8.60 | 172,000 | — | — |
| 2010-07-14 | $8.53 | $8.53 | 242,100 | — | — |
| 2010-07-13 | $8.24 | $8.24 | 191,100 | — | — |
| 2010-07-12 | $7.75 | $7.75 | 77,200 | — | — |
| 2010-07-09 | $7.98 | $7.98 | 153,100 | — | — |
| 2010-07-08 | $7.46 | $7.46 | 212,300 | — | — |
| 2010-07-07 | $7.32 | $7.32 | 129,000 | — | — |
| 2010-07-06 | $7.12 | $7.12 | 217,300 | — | — |
| 2010-07-02 | $7.56 | $7.56 | 113,400 | — | — |
| 2010-07-01 | $7.47 | $7.47 | 198,200 | — | — |
| 2010-06-30 | $7.38 | $7.38 | 556,800 | — | — |
| 2010-06-29 | $7.15 | $7.15 | 1,785,900 | — | — |
| 2010-06-28 | $7.41 | $7.41 | 470,700 | — | — |
| 2010-06-25 | $7.16 | $7.16 | 348,600 | — | — |
| 2010-06-24 | $7.10 | $7.10 | 208,200 | — | — |
| 2010-06-23 | $6.99 | $6.99 | 410,600 | — | — |
| 2010-06-22 | $7.40 | $7.40 | 375,600 | — | — |
| 2010-06-21 | $7.84 | $7.84 | 302,700 | — | — |
| 2010-06-18 | $7.67 | $7.67 | 341,600 | — | — |
| 2010-06-17 | $7.55 | $7.55 | 462,400 | — | — |
| 2010-06-16 | $7.55 | $7.55 | 130,300 | — | — |
| 2010-06-15 | $8.14 | $8.14 | 109,900 | — | — |
| 2010-06-14 | $8.04 | $8.04 | 190,100 | — | — |
| 2010-06-11 | $7.95 | $7.95 | 165,100 | — | — |
| 2010-06-10 | $7.90 | $7.90 | 135,100 | — | — |
| 2010-06-09 | $7.45 | $7.45 | 138,300 | — | — |
| 2010-06-08 | $7.52 | $7.52 | 402,000 | — | — |
| 2010-06-07 | $8.11 | $8.11 | 348,900 | — | — |
| 2010-06-04 | $8.32 | $8.32 | 193,400 | — | — |
| 2010-06-03 | $9.38 | $9.38 | 94,900 | — | — |
| 2010-06-02 | $8.95 | $8.95 | 79,600 | — | — |
| 2010-06-01 | $8.50 | $8.50 | 83,300 | — | — |
| 2010-05-28 | $8.82 | $8.82 | 110,600 | — | — |
| 2010-05-27 | $9.23 | $9.23 | 75,500 | — | — |
| 2010-05-26 | $8.53 | $8.53 | 106,700 | — | — |
| 2010-05-25 | $8.34 | $8.34 | 167,000 | — | — |
| 2010-05-24 | $8.64 | $8.64 | 203,600 | — | — |
| 2010-05-21 | $8.70 | $8.70 | 219,800 | — | — |
| 2010-05-20 | $8.65 | $8.65 | 213,800 | — | — |
| 2010-05-19 | $9.28 | $9.28 | 164,900 | — | — |
| 2010-05-18 | $9.15 | $9.15 | 211,900 | — | — |
| 2010-05-17 | $9.66 | $9.66 | 198,600 | — | — |
| 2010-05-14 | $9.24 | $9.24 | 146,800 | — | — |
| 2010-05-13 | $9.49 | $9.49 | 149,100 | — | — |
| 2010-05-12 | $9.94 | $9.94 | 137,900 | — | — |
| 2010-05-11 | $9.55 | $9.55 | 263,500 | — | — |
| 2010-05-10 | $9.36 | $9.36 | 260,600 | — | — |
| 2010-05-07 | $8.45 | $8.45 | 246,500 | — | — |
| 2010-05-06 | $8.89 | $8.89 | 183,400 | — | — |
| 2010-05-05 | $9.18 | $9.18 | 163,700 | — | — |
| 2010-05-04 | $9.53 | $9.53 | 173,800 | — | — |
| 2010-05-03 | $9.93 | $9.93 | 110,500 | — | — |
| 2010-04-30 | $9.81 | $9.81 | 174,400 | — | — |
| 2010-04-29 | $10.27 | $10.27 | 397,100 | — | — |
| 2010-04-28 | $9.89 | $9.89 | 229,900 | — | — |
| 2010-04-27 | $9.78 | $9.78 | 907,500 | — | — |
| 2010-04-26 | $10.80 | $10.80 | 145,900 | — | — |
| 2010-04-23 | $10.90 | $10.90 | 102,600 | — | — |
| 2010-04-22 | $10.99 | $10.99 | 112,600 | — | — |
| 2010-04-21 | $10.78 | $10.78 | 274,200 | — | — |
| 2010-04-20 | $10.67 | $10.67 | 121,400 | — | — |
| 2010-04-19 | $10.49 | $10.49 | 228,800 | — | — |
| 2010-04-16 | $10.64 | $10.64 | 285,900 | — | — |
| 2010-04-15 | $10.96 | $10.96 | 122,300 | — | — |
| 2010-04-14 | $10.95 | $10.95 | 299,200 | — | — |
| 2010-04-13 | $10.76 | $10.76 | 122,800 | — | — |
| 2010-04-12 | $11.06 | $11.06 | 276,400 | — | — |
| 2010-04-09 | $10.85 | $10.85 | 267,400 | — | — |
| 2010-04-08 | $10.33 | $10.33 | 464,200 | — | — |
| 2010-04-07 | $10.03 | $10.03 | 434,600 | — | — |
| 2010-04-06 | $10.02 | $10.02 | 239,900 | — | — |
| 2010-04-05 | $10.19 | $10.19 | 180,400 | — | — |
| 2010-04-01 | $10.41 | $10.41 | 176,900 | — | — |
| 2010-03-31 | $10.09 | $10.09 | 384,000 | — | — |
| 2010-03-30 | $10.69 | $10.69 | 2,062,800 | — | — |
| 2010-03-29 | $10.75 | $10.75 | 448,200 | — | — |
| 2010-03-26 | $10.99 | $10.99 | 455,300 | — | — |
| 2010-03-25 | $11.10 | $11.10 | 424,300 | — | — |
| 2010-03-24 | $11.25 | $11.25 | 262,200 | — | — |
| 2010-03-23 | $11.03 | $11.03 | 307,000 | — | — |
| 2010-03-22 | $10.39 | $10.39 | 496,000 | — | — |
| 2010-03-19 | $9.71 | $9.71 | 216,300 | — | — |
| 2010-03-18 | $9.98 | $9.98 | 216,500 | — | — |
| 2010-03-17 | $10.24 | $10.24 | 148,000 | — | — |
| 2010-03-16 | $10.44 | $10.44 | 225,000 | — | — |
| 2010-03-15 | $10.45 | $10.45 | 216,700 | — | — |
| 2010-03-12 | $10.45 | $10.45 | 171,300 | — | — |
| 2010-03-11 | $10.56 | $10.56 | 265,800 | — | — |
| 2010-03-10 | $10.54 | $10.54 | 212,700 | — | — |
| 2010-03-09 | $10.60 | $10.60 | 373,100 | — | — |
| 2010-03-08 | $11.04 | $11.04 | 164,000 | — | — |
| 2010-03-05 | $11.00 | $11.00 | 326,100 | — | — |
| 2010-03-04 | $10.34 | $10.34 | 90,400 | — | — |
| 2010-03-03 | $10.26 | $10.26 | 256,100 | — | — |
| 2010-03-02 | $10.32 | $10.32 | 243,900 | — | — |
| 2010-03-01 | $10.07 | $10.07 | 216,800 | — | — |
| 2010-02-26 | $9.78 | $9.78 | 162,200 | — | — |
| 2010-02-25 | $9.84 | $9.84 | 88,000 | — | — |
| 2010-02-24 | $9.94 | $9.94 | 276,100 | — | — |
| 2010-02-23 | $9.74 | $9.74 | 200,100 | — | — |
| 2010-02-22 | $9.57 | $9.57 | 256,600 | — | — |
| 2010-02-19 | $9.41 | $9.41 | 217,300 | — | — |
| 2010-02-18 | $9.70 | $9.70 | 124,700 | — | — |
| 2010-02-17 | $9.78 | $9.78 | 300,100 | — | — |
| 2010-02-16 | $10.04 | $10.04 | 524,800 | — | — |
| 2010-02-12 | $9.58 | $9.58 | 369,800 | — | — |
| 2010-02-11 | $9.38 | $9.38 | 362,800 | — | — |
| 2010-02-10 | $8.91 | $8.91 | 590,400 | — | — |
| 2010-02-09 | $8.31 | $8.31 | 293,000 | — | — |
| 2010-02-08 | $7.89 | $7.89 | 169,200 | — | — |
| 2010-02-05 | $7.99 | $7.99 | 146,600 | — | — |
| 2010-02-04 | $8.15 | $8.15 | 179,800 | — | — |
| 2010-02-03 | $8.42 | $8.42 | 274,000 | — | — |
| 2010-02-02 | $8.50 | $8.50 | 181,000 | — | — |
| 2010-02-01 | $8.32 | $8.32 | 102,900 | — | — |
| 2010-01-29 | $8.15 | $8.15 | 225,500 | — | — |
| 2010-01-28 | $8.23 | $8.23 | 248,600 | — | — |
| 2010-01-27 | $8.74 | $8.74 | 265,700 | — | — |
| 2010-01-26 | $8.69 | $8.69 | 125,000 | — | — |
| 2010-01-25 | $8.75 | $8.75 | 158,400 | — | — |
| 2010-01-22 | $8.92 | $8.92 | 218,300 | — | — |
| 2010-01-21 | $8.86 | $8.86 | 217,700 | — | — |
| 2010-01-20 | $8.74 | $8.74 | 103,000 | — | — |
| 2010-01-19 | $8.80 | $8.80 | 118,600 | — | — |
| 2010-01-15 | $8.51 | $8.51 | 65,800 | — | — |
| 2010-01-14 | $8.75 | $8.75 | 31,100 | — | — |
| 2010-01-13 | $8.92 | $8.92 | 60,000 | — | — |
| 2010-01-12 | $8.95 | $8.95 | 70,300 | — | — |
| 2010-01-11 | $9.14 | $9.14 | 126,000 | — | — |
| 2010-01-08 | $9.34 | $9.34 | 152,000 | — | — |
| 2010-01-07 | $9.22 | $9.22 | 126,700 | — | — |
| 2010-01-06 | $9.15 | $9.15 | 252,800 | — | — |
| 2010-01-05 | $8.85 | $8.85 | 181,300 | — | — |
| 2010-01-04 | $8.43 | $8.43 | 226,100 | — | — |