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
- 2004-03-25 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 | $9.31 | $9.31 | 51,800 | — | — |
| 2010-12-30 | $9.40 | $9.40 | 30,300 | — | — |
| 2010-12-29 | $9.47 | $9.47 | 66,000 | — | — |
| 2010-12-28 | $9.48 | $9.48 | 68,000 | — | — |
| 2010-12-27 | $9.59 | $9.59 | 56,200 | — | — |
| 2010-12-23 | $9.60 | $9.60 | 174,400 | — | — |
| 2010-12-22 | $9.56 | $9.56 | 145,800 | — | — |
| 2010-12-21 | $9.63 | $9.63 | 382,400 | — | — |
| 2010-12-20 | $9.38 | $9.38 | 145,600 | — | — |
| 2010-12-17 | $9.33 | $9.33 | 221,700 | — | — |
| 2010-12-16 | $9.13 | $9.13 | 105,100 | — | — |
| 2010-12-15 | $8.96 | $8.96 | 156,100 | — | — |
| 2010-12-14 | $8.99 | $8.99 | 157,500 | — | — |
| 2010-12-13 | $9.12 | $9.12 | 110,600 | — | — |
| 2010-12-10 | $9.17 | $9.17 | 68,200 | — | — |
| 2010-12-09 | $9.19 | $9.19 | 195,000 | — | — |
| 2010-12-08 | $9.00 | $9.00 | 165,400 | — | — |
| 2010-12-07 | $8.77 | $8.77 | 164,900 | — | — |
| 2010-12-06 | $8.60 | $8.60 | 179,900 | — | — |
| 2010-12-03 | $8.58 | $8.58 | 71,600 | — | — |
| 2010-12-02 | $8.59 | $8.59 | 178,500 | — | — |
| 2010-12-01 | $8.12 | $8.12 | 133,100 | — | — |
| 2010-11-30 | $7.84 | $7.84 | 92,800 | — | — |
| 2010-11-29 | $8.02 | $8.02 | 74,100 | — | — |
| 2010-11-26 | $8.05 | $8.05 | 44,300 | — | — |
| 2010-11-24 | $8.08 | $8.08 | 124,900 | — | — |
| 2010-11-23 | $7.78 | $7.78 | 88,900 | — | — |
| 2010-11-22 | $8.04 | $8.04 | 66,000 | — | — |
| 2010-11-19 | $7.92 | $7.92 | 127,500 | — | — |
| 2010-11-18 | $8.00 | $8.00 | 192,100 | — | — |
| 2010-11-17 | $7.56 | $7.56 | 103,200 | — | — |
| 2010-11-16 | $7.62 | $7.62 | 173,600 | — | — |
| 2010-11-15 | $7.88 | $7.88 | 115,200 | — | — |
| 2010-11-12 | $7.81 | $7.81 | 171,600 | — | — |
| 2010-11-11 | $7.82 | $7.82 | 119,500 | — | — |
| 2010-11-10 | $7.86 | $7.86 | 127,500 | — | — |
| 2010-11-09 | $7.78 | $7.78 | 122,600 | — | — |
| 2010-11-08 | $8.21 | $8.21 | 118,900 | — | — |
| 2010-11-05 | $8.13 | $8.13 | 249,400 | — | — |
| 2010-11-04 | $8.09 | $8.09 | 250,100 | — | — |
| 2010-11-03 | $7.63 | $7.63 | 134,700 | — | — |
| 2010-11-02 | $7.58 | $7.58 | 150,800 | — | — |
| 2010-11-01 | $7.45 | $7.45 | 240,300 | — | — |
| 2010-10-29 | $7.52 | $7.52 | 410,000 | — | — |
| 2010-10-28 | $7.54 | $7.54 | 266,100 | — | — |
| 2010-10-27 | $7.89 | $7.89 | 364,400 | — | — |
| 2010-10-26 | $8.02 | $8.02 | 1,197,200 | — | — |
| 2010-10-25 | $7.00 | $7.00 | 1,067,500 | — | — |
| 2010-10-22 | $8.70 | $8.70 | 192,300 | — | — |
| 2010-10-21 | $8.56 | $8.56 | 163,400 | — | — |
| 2010-10-20 | $8.88 | $8.88 | 126,800 | — | — |
| 2010-10-19 | $9.15 | $9.15 | 123,900 | — | — |
| 2010-10-18 | $9.20 | $9.20 | 100,400 | — | — |
| 2010-10-15 | $9.18 | $9.18 | 122,900 | — | — |
| 2010-10-14 | $9.14 | $9.14 | 109,500 | — | — |
| 2010-10-13 | $9.07 | $9.07 | 249,800 | — | — |
| 2010-10-12 | $8.57 | $8.57 | 231,100 | — | — |
| 2010-10-11 | $8.61 | $8.61 | 132,800 | — | — |
| 2010-10-08 | $8.59 | $8.59 | 325,500 | — | — |
| 2010-10-07 | $9.21 | $9.21 | 138,900 | — | — |
| 2010-10-06 | $9.04 | $9.04 | 117,400 | — | — |
| 2010-10-05 | $9.24 | $9.24 | 189,900 | — | — |
| 2010-10-04 | $9.00 | $9.00 | 164,500 | — | — |
| 2010-10-01 | $9.00 | $9.00 | 159,200 | — | — |
| 2010-09-30 | $8.62 | $8.62 | 117,700 | — | — |
| 2010-09-29 | $8.87 | $8.87 | 111,700 | — | — |
| 2010-09-28 | $8.73 | $8.73 | 125,700 | — | — |
| 2010-09-27 | $8.58 | $8.58 | 148,300 | — | — |
| 2010-09-24 | $8.33 | $8.33 | 240,600 | — | — |
| 2010-09-23 | $8.24 | $8.24 | 165,100 | — | — |
| 2010-09-22 | $8.19 | $8.19 | 117,600 | — | — |
| 2010-09-21 | $8.21 | $8.21 | 145,800 | — | — |
| 2010-09-20 | $8.36 | $8.36 | 147,300 | — | — |
| 2010-09-17 | $8.16 | $8.16 | 303,000 | — | — |
| 2010-09-16 | $8.10 | $8.10 | 69,800 | — | — |
| 2010-09-15 | $8.27 | $8.27 | 60,200 | — | — |
| 2010-09-14 | $8.25 | $8.25 | 93,000 | — | — |
| 2010-09-13 | $8.30 | $8.30 | 121,700 | — | — |
| 2010-09-10 | $7.99 | $7.99 | 343,000 | — | — |
| 2010-09-09 | $8.08 | $8.08 | 282,000 | — | — |
| 2010-09-08 | $8.68 | $8.68 | 131,900 | — | — |
| 2010-09-07 | $8.70 | $8.70 | 142,100 | — | — |
| 2010-09-03 | $9.02 | $9.02 | 156,800 | — | — |
| 2010-09-02 | $8.93 | $8.93 | 127,800 | — | — |
| 2010-09-01 | $8.97 | $8.97 | 125,600 | — | — |
| 2010-08-31 | $8.45 | $8.45 | 170,500 | — | — |
| 2010-08-30 | $8.68 | $8.68 | 125,700 | — | — |
| 2010-08-27 | $8.93 | $8.93 | 200,000 | — | — |
| 2010-08-26 | $8.79 | $8.79 | 215,200 | — | — |
| 2010-08-25 | $9.00 | $9.00 | 236,500 | — | — |
| 2010-08-24 | $9.12 | $9.12 | 165,500 | — | — |
| 2010-08-23 | $9.29 | $9.29 | 113,000 | — | — |
| 2010-08-20 | $9.54 | $9.54 | 175,700 | — | — |
| 2010-08-19 | $9.32 | $9.32 | 190,500 | — | — |
| 2010-08-18 | $10.00 | $10.00 | 102,100 | — | — |
| 2010-08-17 | $10.15 | $10.15 | 135,600 | — | — |
| 2010-08-16 | $9.98 | $9.98 | 212,900 | — | — |
| 2010-08-13 | $9.26 | $9.26 | 125,400 | — | — |
| 2010-08-12 | $9.44 | $9.44 | 160,600 | — | — |
| 2010-08-11 | $9.87 | $9.87 | 257,000 | — | — |
| 2010-08-10 | $10.61 | $10.61 | 165,000 | — | — |
| 2010-08-09 | $10.99 | $10.99 | 254,600 | — | — |
| 2010-08-06 | $10.74 | $10.74 | 305,600 | — | — |
| 2010-08-05 | $10.46 | $10.46 | 120,000 | — | — |
| 2010-08-04 | $10.82 | $10.82 | 113,600 | — | — |
| 2010-08-03 | $10.98 | $10.98 | 136,700 | — | — |
| 2010-08-02 | $10.97 | $10.97 | 323,600 | — | — |
| 2010-07-30 | $10.83 | $10.83 | 253,600 | — | — |
| 2010-07-29 | $10.90 | $10.90 | 346,400 | — | — |
| 2010-07-28 | $10.88 | $10.88 | 307,900 | — | — |
| 2010-07-27 | $10.72 | $10.72 | 1,390,600 | — | — |
| 2010-07-26 | $9.45 | $9.45 | 219,400 | — | — |
| 2010-07-23 | $9.24 | $9.24 | 113,100 | — | — |
| 2010-07-22 | $8.78 | $8.78 | 96,000 | — | — |
| 2010-07-21 | $8.16 | $8.16 | 55,800 | — | — |
| 2010-07-20 | $8.45 | $8.45 | 104,100 | — | — |
| 2010-07-19 | $8.40 | $8.40 | 87,500 | — | — |
| 2010-07-16 | $8.42 | $8.42 | 133,000 | — | — |
| 2010-07-15 | $8.88 | $8.88 | 75,000 | — | — |
| 2010-07-14 | $9.24 | $9.24 | 122,400 | — | — |
| 2010-07-13 | $9.48 | $9.48 | 107,900 | — | — |
| 2010-07-12 | $8.81 | $8.81 | 71,000 | — | — |
| 2010-07-09 | $8.90 | $8.90 | 96,400 | — | — |
| 2010-07-08 | $8.37 | $8.37 | 86,200 | — | — |
| 2010-07-07 | $8.39 | $8.39 | 170,400 | — | — |
| 2010-07-06 | $7.78 | $7.78 | 105,100 | — | — |
| 2010-07-02 | $8.25 | $8.25 | 130,800 | — | — |
| 2010-07-01 | $8.26 | $8.26 | 96,400 | — | — |
| 2010-06-30 | $8.52 | $8.52 | 128,800 | — | — |
| 2010-06-29 | $8.64 | $8.64 | 162,700 | — | — |
| 2010-06-28 | $9.13 | $9.13 | 159,300 | — | — |
| 2010-06-25 | $8.86 | $8.86 | 2,864,000 | — | — |
| 2010-06-24 | $8.79 | $8.79 | 107,200 | — | — |
| 2010-06-23 | $8.74 | $8.74 | 98,400 | — | — |
| 2010-06-22 | $8.84 | $8.84 | 71,700 | — | — |
| 2010-06-21 | $9.13 | $9.13 | 178,100 | — | — |
| 2010-06-18 | $9.13 | $9.13 | 145,000 | — | — |
| 2010-06-17 | $9.05 | $9.05 | 64,900 | — | — |
| 2010-06-16 | $9.07 | $9.07 | 133,500 | — | — |
| 2010-06-15 | $8.85 | $8.85 | 282,100 | — | — |
| 2010-06-14 | $8.61 | $8.61 | 161,100 | — | — |
| 2010-06-11 | $8.49 | $8.49 | 112,200 | — | — |
| 2010-06-10 | $8.09 | $8.09 | 133,500 | — | — |
| 2010-06-09 | $7.58 | $7.58 | 158,600 | — | — |
| 2010-06-08 | $7.60 | $7.60 | 162,400 | — | — |
| 2010-06-07 | $7.72 | $7.72 | 94,600 | — | — |
| 2010-06-04 | $8.25 | $8.25 | 78,700 | — | — |
| 2010-06-03 | $8.86 | $8.86 | 137,400 | — | — |
| 2010-06-02 | $8.66 | $8.66 | 102,600 | — | — |
| 2010-06-01 | $8.32 | $8.32 | 89,700 | — | — |
| 2010-05-28 | $8.92 | $8.92 | 122,900 | — | — |
| 2010-05-27 | $8.86 | $8.86 | 130,400 | — | — |
| 2010-05-26 | $8.50 | $8.50 | 82,200 | — | — |
| 2010-05-25 | $8.60 | $8.60 | 149,400 | — | — |
| 2010-05-24 | $8.96 | $8.96 | 80,100 | — | — |
| 2010-05-21 | $9.00 | $9.00 | 174,300 | — | — |
| 2010-05-20 | $8.98 | $8.98 | 153,100 | — | — |
| 2010-05-19 | $9.60 | $9.60 | 161,200 | — | — |
| 2010-05-18 | $9.74 | $9.74 | 191,300 | — | — |
| 2010-05-17 | $9.97 | $9.97 | 99,600 | — | — |
| 2010-05-14 | $9.91 | $9.91 | 97,200 | — | — |
| 2010-05-13 | $10.16 | $10.16 | 193,000 | — | — |
| 2010-05-12 | $10.44 | $10.44 | 162,100 | — | — |
| 2010-05-11 | $9.65 | $9.65 | 118,500 | — | — |
| 2010-05-10 | $9.71 | $9.71 | 143,900 | — | — |
| 2010-05-07 | $9.03 | $9.03 | 165,300 | — | — |
| 2010-05-06 | $9.34 | $9.34 | 200,500 | — | — |
| 2010-05-05 | $9.88 | $9.88 | 137,000 | — | — |
| 2010-05-04 | $10.07 | $10.07 | 167,600 | — | — |
| 2010-05-03 | $9.72 | $9.72 | 114,900 | — | — |
| 2010-04-30 | $9.87 | $9.87 | 143,200 | — | — |
| 2010-04-29 | $10.15 | $10.15 | 179,400 | — | — |
| 2010-04-28 | $10.27 | $10.27 | 162,200 | — | — |
| 2010-04-27 | $9.85 | $9.85 | 442,900 | — | — |
| 2010-04-26 | $10.40 | $10.40 | 213,600 | — | — |
| 2010-04-23 | $10.25 | $10.25 | 131,500 | — | — |
| 2010-04-22 | $10.30 | $10.30 | 274,600 | — | — |
| 2010-04-21 | $10.00 | $10.00 | 201,700 | — | — |
| 2010-04-20 | $9.89 | $9.89 | 183,700 | — | — |
| 2010-04-19 | $9.47 | $9.47 | 103,400 | — | — |
| 2010-04-16 | $9.65 | $9.65 | 191,800 | — | — |
| 2010-04-15 | $9.83 | $9.83 | 270,700 | — | — |
| 2010-04-14 | $9.67 | $9.67 | 501,200 | — | — |
| 2010-04-13 | $8.77 | $8.77 | 134,700 | — | — |
| 2010-04-12 | $8.46 | $8.46 | 82,000 | — | — |
| 2010-04-09 | $8.43 | $8.43 | 220,200 | — | — |
| 2010-04-08 | $8.71 | $8.71 | 116,900 | — | — |
| 2010-04-07 | $8.76 | $8.76 | 208,200 | — | — |
| 2010-04-06 | $8.37 | $8.37 | 237,400 | — | — |
| 2010-04-05 | $7.91 | $7.91 | 344,800 | — | — |
| 2010-04-01 | $8.41 | $8.41 | 40,600 | — | — |
| 2010-03-31 | $8.53 | $8.53 | 69,100 | — | — |
| 2010-03-30 | $8.55 | $8.55 | 48,700 | — | — |
| 2010-03-29 | $8.44 | $8.44 | 136,300 | — | — |
| 2010-03-26 | $8.54 | $8.54 | 168,000 | — | — |
| 2010-03-25 | $8.74 | $8.74 | 96,800 | — | — |
| 2010-03-24 | $8.66 | $8.66 | 81,700 | — | — |
| 2010-03-23 | $8.96 | $8.96 | 141,100 | — | — |
| 2010-03-22 | $8.45 | $8.45 | 124,200 | — | — |
| 2010-03-19 | $8.35 | $8.35 | 179,500 | — | — |
| 2010-03-18 | $8.95 | $8.95 | 82,900 | — | — |
| 2010-03-17 | $9.18 | $9.18 | 154,200 | — | — |
| 2010-03-16 | $8.95 | $8.95 | 150,900 | — | — |
| 2010-03-15 | $8.84 | $8.84 | 130,300 | — | — |
| 2010-03-12 | $9.25 | $9.25 | 69,400 | — | — |
| 2010-03-11 | $9.40 | $9.40 | 84,300 | — | — |
| 2010-03-10 | $9.20 | $9.20 | 96,300 | — | — |
| 2010-03-09 | $9.14 | $9.14 | 58,500 | — | — |
| 2010-03-08 | $9.18 | $9.18 | 82,900 | — | — |
| 2010-03-05 | $9.47 | $9.47 | 118,600 | — | — |
| 2010-03-04 | $9.31 | $9.31 | 140,900 | — | — |
| 2010-03-03 | $9.52 | $9.52 | 93,300 | — | — |
| 2010-03-02 | $9.42 | $9.42 | 112,300 | — | — |
| 2010-03-01 | $9.30 | $9.30 | 161,300 | — | — |
| 2010-02-26 | $8.87 | $8.87 | 103,000 | — | — |
| 2010-02-25 | $8.97 | $8.97 | 126,800 | — | — |
| 2010-02-24 | $9.00 | $9.00 | 236,100 | — | — |
| 2010-02-23 | $8.95 | $8.95 | 170,600 | — | — |
| 2010-02-22 | $9.25 | $9.25 | 357,300 | — | — |
| 2010-02-19 | $9.01 | $9.01 | 340,900 | — | — |
| 2010-02-18 | $8.57 | $8.57 | 393,600 | — | — |
| 2010-02-17 | $8.84 | $8.84 | 1,419,200 | — | — |
| 2010-02-16 | $7.05 | $7.05 | 237,200 | — | — |
| 2010-02-12 | $6.45 | $6.45 | 72,600 | — | — |
| 2010-02-11 | $6.38 | $6.38 | 54,200 | — | — |
| 2010-02-10 | $6.23 | $6.23 | 29,000 | — | — |
| 2010-02-09 | $6.10 | $6.10 | 69,900 | — | — |
| 2010-02-08 | $6.00 | $6.00 | 89,000 | — | — |
| 2010-02-05 | $6.01 | $6.01 | 80,200 | — | — |
| 2010-02-04 | $6.06 | $6.06 | 43,800 | — | — |
| 2010-02-03 | $6.71 | $6.71 | 30,700 | — | — |
| 2010-02-02 | $6.70 | $6.70 | 49,100 | — | — |
| 2010-02-01 | $6.62 | $6.62 | 87,200 | — | — |
| 2010-01-29 | $6.46 | $6.46 | 85,600 | — | — |
| 2010-01-28 | $6.61 | $6.61 | 50,100 | — | — |
| 2010-01-27 | $6.89 | $6.89 | 153,800 | — | — |
| 2010-01-26 | $7.20 | $7.20 | 88,200 | — | — |
| 2010-01-25 | $7.29 | $7.29 | 30,500 | — | — |
| 2010-01-22 | $7.28 | $7.28 | 86,900 | — | — |
| 2010-01-21 | $7.50 | $7.50 | 44,900 | — | — |
| 2010-01-20 | $7.59 | $7.59 | 63,100 | — | — |
| 2010-01-19 | $7.58 | $7.58 | 29,900 | — | — |
| 2010-01-15 | $7.61 | $7.61 | 58,400 | — | — |
| 2010-01-14 | $7.59 | $7.59 | 66,200 | — | — |
| 2010-01-13 | $7.48 | $7.48 | 135,700 | — | — |
| 2010-01-12 | $7.30 | $7.30 | 171,600 | — | — |
| 2010-01-11 | $7.69 | $7.69 | 29,900 | — | — |
| 2010-01-08 | $7.54 | $7.54 | 83,100 | — | — |
| 2010-01-07 | $7.34 | $7.34 | 32,500 | — | — |
| 2010-01-06 | $7.35 | $7.35 | 30,900 | — | — |
| 2010-01-05 | $7.35 | $7.35 | 43,300 | — | — |
| 2010-01-04 | $7.34 | $7.34 | 74,200 | — | — |