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
- 2006-04-12 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 | $9.46 | $9.46 | 153,800 | — | — |
| 2010-12-30 | $9.38 | $9.38 | 97,200 | — | — |
| 2010-12-29 | $9.35 | $9.35 | 112,000 | — | — |
| 2010-12-28 | $9.41 | $9.41 | 129,100 | — | — |
| 2010-12-27 | $9.50 | $9.50 | 135,500 | — | — |
| 2010-12-23 | $9.57 | $9.57 | 243,700 | — | — |
| 2010-12-22 | $9.51 | $9.51 | 417,400 | — | — |
| 2010-12-21 | $10.17 | $10.17 | 616,900 | — | — |
| 2010-12-20 | $9.00 | $9.00 | 222,400 | — | — |
| 2010-12-17 | $8.87 | $8.87 | 272,900 | — | — |
| 2010-12-16 | $8.75 | $8.75 | 168,500 | — | — |
| 2010-12-15 | $8.38 | $8.38 | 95,400 | — | — |
| 2010-12-14 | $8.23 | $8.23 | 93,600 | — | — |
| 2010-12-13 | $8.27 | $8.27 | 118,000 | — | — |
| 2010-12-10 | $8.29 | $8.29 | 244,300 | — | — |
| 2010-12-09 | $8.11 | $8.11 | 102,800 | — | — |
| 2010-12-08 | $8.03 | $8.03 | 138,300 | — | — |
| 2010-12-07 | $8.10 | $8.10 | 155,200 | — | — |
| 2010-12-06 | $8.15 | $8.15 | 92,700 | — | — |
| 2010-12-03 | $8.18 | $8.18 | 76,100 | — | — |
| 2010-12-02 | $8.21 | $8.21 | 70,300 | — | — |
| 2010-12-01 | $8.25 | $8.25 | 179,800 | — | — |
| 2010-11-30 | $8.06 | $8.06 | 151,300 | — | — |
| 2010-11-29 | $8.19 | $8.19 | 80,600 | — | — |
| 2010-11-26 | $8.19 | $8.19 | 29,500 | — | — |
| 2010-11-24 | $8.25 | $8.25 | 158,000 | — | — |
| 2010-11-23 | $8.15 | $8.15 | 258,500 | — | — |
| 2010-11-22 | $8.46 | $8.46 | 161,000 | — | — |
| 2010-11-19 | $8.97 | $8.97 | 169,600 | — | — |
| 2010-11-18 | $8.91 | $8.91 | 221,900 | — | — |
| 2010-11-17 | $8.33 | $8.33 | 142,800 | — | — |
| 2010-11-16 | $8.23 | $8.23 | 196,300 | — | — |
| 2010-11-15 | $8.66 | $8.66 | 501,300 | — | — |
| 2010-11-12 | $7.70 | $7.70 | 84,500 | — | — |
| 2010-11-11 | $7.79 | $7.79 | 74,500 | — | — |
| 2010-11-10 | $7.85 | $7.85 | 88,900 | — | — |
| 2010-11-09 | $7.71 | $7.71 | 161,300 | — | — |
| 2010-11-08 | $7.68 | $7.68 | 246,300 | — | — |
| 2010-11-05 | $7.66 | $7.66 | 182,100 | — | — |
| 2010-11-04 | $7.79 | $7.79 | 223,000 | — | — |
| 2010-11-03 | $7.94 | $7.94 | 239,400 | — | — |
| 2010-11-02 | $7.44 | $7.44 | 88,300 | — | — |
| 2010-11-01 | $7.20 | $7.20 | 64,200 | — | — |
| 2010-10-29 | $7.31 | $7.31 | 73,400 | — | — |
| 2010-10-28 | $7.35 | $7.35 | 117,100 | — | — |
| 2010-10-27 | $7.58 | $7.58 | 107,900 | — | — |
| 2010-10-26 | $7.70 | $7.70 | 94,300 | — | — |
| 2010-10-25 | $7.82 | $7.82 | 205,700 | — | — |
| 2010-10-22 | $7.81 | $7.81 | 119,100 | — | — |
| 2010-10-21 | $7.99 | $7.99 | 88,400 | — | — |
| 2010-10-20 | $8.07 | $8.07 | 70,200 | — | — |
| 2010-10-19 | $8.05 | $8.05 | 103,000 | — | — |
| 2010-10-18 | $8.23 | $8.23 | 207,300 | — | — |
| 2010-10-15 | $8.13 | $8.13 | 178,100 | — | — |
| 2010-10-14 | $7.98 | $7.98 | 95,700 | — | — |
| 2010-10-13 | $8.08 | $8.08 | 206,600 | — | — |
| 2010-10-12 | $8.25 | $8.25 | 469,000 | — | — |
| 2010-10-11 | $7.72 | $7.72 | 265,700 | — | — |
| 2010-10-08 | $7.46 | $7.46 | 235,700 | — | — |
| 2010-10-07 | $7.06 | $7.06 | 93,900 | — | — |
| 2010-10-06 | $7.06 | $7.06 | 188,200 | — | — |
| 2010-10-05 | $7.10 | $7.10 | 287,500 | — | — |
| 2010-10-04 | $6.52 | $6.52 | 274,100 | — | — |
| 2010-10-01 | $6.78 | $6.78 | 97,900 | — | — |
| 2010-09-30 | $6.68 | $6.68 | 183,800 | — | — |
| 2010-09-29 | $6.75 | $6.75 | 75,800 | — | — |
| 2010-09-28 | $6.70 | $6.70 | 142,300 | — | — |
| 2010-09-27 | $6.75 | $6.75 | 206,400 | — | — |
| 2010-09-24 | $7.05 | $7.05 | 150,200 | — | — |
| 2010-09-23 | $6.71 | $6.71 | 165,900 | — | — |
| 2010-09-22 | $6.90 | $6.90 | 134,500 | — | — |
| 2010-09-21 | $6.82 | $6.82 | 83,500 | — | — |
| 2010-09-20 | $6.83 | $6.83 | 109,600 | — | — |
| 2010-09-17 | $6.64 | $6.64 | 181,800 | — | — |
| 2010-09-16 | $6.82 | $6.82 | 101,500 | — | — |
| 2010-09-15 | $7.03 | $7.03 | 127,800 | — | — |
| 2010-09-14 | $6.93 | $6.93 | 139,500 | — | — |
| 2010-09-13 | $6.86 | $6.86 | 139,100 | — | — |
| 2010-09-10 | $6.62 | $6.62 | 88,600 | — | — |
| 2010-09-09 | $6.58 | $6.58 | 112,200 | — | — |
| 2010-09-08 | $6.61 | $6.61 | 163,000 | — | — |
| 2010-09-07 | $6.46 | $6.46 | 263,400 | — | — |
| 2010-09-03 | $6.83 | $6.83 | 137,200 | — | — |
| 2010-09-02 | $6.58 | $6.58 | 89,600 | — | — |
| 2010-09-01 | $6.52 | $6.52 | 102,800 | — | — |
| 2010-08-31 | $6.30 | $6.30 | 55,700 | — | — |
| 2010-08-30 | $6.30 | $6.30 | 153,300 | — | — |
| 2010-08-27 | $6.44 | $6.44 | 109,800 | — | — |
| 2010-08-26 | $6.36 | $6.36 | 138,800 | — | — |
| 2010-08-25 | $6.35 | $6.35 | 171,100 | — | — |
| 2010-08-24 | $6.22 | $6.22 | 174,400 | — | — |
| 2010-08-23 | $6.40 | $6.40 | 73,200 | — | — |
| 2010-08-20 | $6.47 | $6.47 | 203,000 | — | — |
| 2010-08-19 | $6.50 | $6.50 | 151,100 | — | — |
| 2010-08-18 | $6.62 | $6.62 | 213,200 | — | — |
| 2010-08-17 | $6.59 | $6.59 | 142,900 | — | — |
| 2010-08-16 | $6.59 | $6.59 | 99,100 | — | — |
| 2010-08-13 | $6.66 | $6.66 | 180,100 | — | — |
| 2010-08-12 | $6.70 | $6.70 | 190,600 | — | — |
| 2010-08-11 | $6.61 | $6.61 | 164,500 | — | — |
| 2010-08-10 | $7.01 | $7.01 | 156,000 | — | — |
| 2010-08-09 | $7.26 | $7.26 | 130,100 | — | — |
| 2010-08-06 | $7.11 | $7.11 | 224,400 | — | — |
| 2010-08-05 | $7.09 | $7.09 | 321,700 | — | — |
| 2010-08-04 | $7.65 | $7.65 | 238,700 | — | — |
| 2010-08-03 | $7.55 | $7.55 | 232,700 | — | — |
| 2010-08-02 | $7.61 | $7.61 | 225,800 | — | — |
| 2010-07-30 | $7.26 | $7.26 | 128,600 | — | — |
| 2010-07-29 | $7.23 | $7.23 | 89,600 | — | — |
| 2010-07-28 | $7.26 | $7.26 | 133,400 | — | — |
| 2010-07-27 | $7.48 | $7.48 | 213,000 | — | — |
| 2010-07-26 | $7.38 | $7.38 | 343,300 | — | — |
| 2010-07-23 | $6.92 | $6.92 | 262,000 | — | — |
| 2010-07-22 | $6.56 | $6.56 | 192,600 | — | — |
| 2010-07-21 | $6.40 | $6.40 | 106,300 | — | — |
| 2010-07-20 | $6.42 | $6.42 | 157,300 | — | — |
| 2010-07-19 | $6.42 | $6.42 | 121,800 | — | — |
| 2010-07-16 | $6.33 | $6.33 | 300,500 | — | — |
| 2010-07-15 | $6.57 | $6.57 | 347,100 | — | — |
| 2010-07-14 | $6.89 | $6.89 | 171,800 | — | — |
| 2010-07-13 | $6.72 | $6.72 | 395,800 | — | — |
| 2010-07-12 | $6.45 | $6.45 | 166,500 | — | — |
| 2010-07-09 | $6.55 | $6.55 | 324,200 | — | — |
| 2010-07-08 | $6.52 | $6.52 | 363,300 | — | — |
| 2010-07-07 | $6.37 | $6.37 | 532,900 | — | — |
| 2010-07-06 | $6.40 | $6.40 | 198,900 | — | — |
| 2010-07-02 | $6.54 | $6.54 | 220,900 | — | — |
| 2010-07-01 | $6.41 | $6.41 | 463,200 | — | — |
| 2010-06-30 | $6.61 | $6.61 | 206,400 | — | — |
| 2010-06-29 | $6.70 | $6.70 | 249,900 | — | — |
| 2010-06-28 | $6.96 | $6.96 | 217,600 | — | — |
| 2010-06-25 | $7.00 | $7.00 | 1,146,000 | — | — |
| 2010-06-24 | $6.75 | $6.75 | 214,500 | — | — |
| 2010-06-23 | $6.80 | $6.80 | 273,300 | — | — |
| 2010-06-22 | $6.76 | $6.76 | 368,700 | — | — |
| 2010-06-21 | $6.72 | $6.72 | 375,300 | — | — |
| 2010-06-18 | $6.76 | $6.76 | 445,600 | — | — |
| 2010-06-17 | $6.85 | $6.85 | 290,900 | — | — |
| 2010-06-16 | $6.83 | $6.83 | 468,600 | — | — |
| 2010-06-15 | $6.96 | $6.96 | 417,500 | — | — |
| 2010-06-14 | $6.84 | $6.84 | 349,900 | — | — |
| 2010-06-11 | $7.05 | $7.05 | 222,500 | — | — |
| 2010-06-10 | $6.93 | $6.93 | 594,600 | — | — |
| 2010-06-09 | $6.69 | $6.69 | 351,900 | — | — |
| 2010-06-08 | $6.79 | $6.79 | 412,100 | — | — |
| 2010-06-07 | $6.89 | $6.89 | 454,500 | — | — |
| 2010-06-04 | $7.18 | $7.18 | 264,800 | — | — |
| 2010-06-03 | $7.38 | $7.38 | 294,300 | — | — |
| 2010-06-02 | $7.42 | $7.42 | 371,000 | — | — |
| 2010-06-01 | $7.30 | $7.30 | 450,500 | — | — |
| 2010-05-28 | $7.31 | $7.31 | 419,600 | — | — |
| 2010-05-27 | $7.65 | $7.65 | 236,100 | — | — |
| 2010-05-26 | $7.37 | $7.37 | 319,600 | — | — |
| 2010-05-25 | $7.50 | $7.50 | 384,600 | — | — |
| 2010-05-24 | $7.47 | $7.47 | 278,000 | — | — |
| 2010-05-21 | $7.79 | $7.79 | 601,000 | — | — |
| 2010-05-20 | $7.51 | $7.51 | 615,600 | — | — |
| 2010-05-19 | $7.99 | $7.99 | 603,000 | — | — |
| 2010-05-18 | $8.15 | $8.15 | 284,900 | — | — |
| 2010-05-17 | $8.43 | $8.43 | 521,200 | — | — |
| 2010-05-14 | $8.25 | $8.25 | 520,000 | — | — |
| 2010-05-13 | $8.59 | $8.59 | 593,600 | — | — |
| 2010-05-12 | $8.96 | $8.96 | 1,279,500 | — | — |
| 2010-05-11 | $8.55 | $8.55 | 970,100 | — | — |
| 2010-05-10 | $8.39 | $8.39 | 938,000 | — | — |
| 2010-05-07 | $7.95 | $7.95 | 967,600 | — | — |
| 2010-05-06 | $8.11 | $8.11 | 1,489,700 | — | — |
| 2010-05-05 | $8.23 | $8.23 | 1,518,300 | — | — |
| 2010-05-04 | $8.52 | $8.52 | 1,486,300 | — | — |
| 2010-05-03 | $8.82 | $8.82 | 1,013,800 | — | — |
| 2010-04-30 | $8.40 | $8.40 | 1,147,000 | — | — |
| 2010-04-29 | $8.76 | $8.76 | 3,137,100 | — | — |
| 2010-04-28 | $9.61 | $9.61 | 948,300 | — | — |
| 2010-04-27 | $9.69 | $9.69 | 1,239,000 | — | — |
| 2010-04-26 | $10.04 | $10.04 | 741,600 | — | — |
| 2010-04-23 | $10.43 | $10.43 | 473,500 | — | — |
| 2010-04-22 | $10.83 | $10.83 | 506,200 | — | — |
| 2010-04-21 | $10.89 | $10.89 | 369,300 | — | — |
| 2010-04-20 | $10.88 | $10.88 | 450,300 | — | — |
| 2010-04-19 | $10.83 | $10.83 | 460,200 | — | — |
| 2010-04-16 | $10.68 | $10.68 | 692,600 | — | — |
| 2010-04-15 | $11.08 | $11.08 | 367,200 | — | — |
| 2010-04-14 | $11.22 | $11.22 | 296,500 | — | — |
| 2010-04-13 | $11.07 | $11.07 | 270,700 | — | — |
| 2010-04-12 | $10.96 | $10.96 | 296,200 | — | — |
| 2010-04-09 | $11.31 | $11.31 | 202,800 | — | — |
| 2010-04-08 | $11.43 | $11.43 | 511,700 | — | — |
| 2010-04-07 | $11.23 | $11.23 | 200,300 | — | — |
| 2010-04-06 | $11.35 | $11.35 | 375,300 | — | — |
| 2010-04-05 | $11.75 | $11.75 | 448,600 | — | — |
| 2010-04-01 | $11.55 | $11.55 | 423,600 | — | — |
| 2010-03-31 | $11.54 | $11.54 | 604,100 | — | — |
| 2010-03-30 | $11.75 | $11.75 | 315,800 | — | — |
| 2010-03-29 | $11.78 | $11.78 | 429,200 | — | — |
| 2010-03-26 | $11.96 | $11.96 | 567,100 | — | — |
| 2010-03-25 | $11.76 | $11.76 | 420,600 | — | — |
| 2010-03-24 | $12.10 | $12.10 | 284,600 | — | — |
| 2010-03-23 | $12.30 | $12.30 | 842,900 | — | — |
| 2010-03-22 | $11.95 | $11.95 | 583,100 | — | — |
| 2010-03-19 | $11.76 | $11.76 | 714,800 | — | — |
| 2010-03-18 | $11.82 | $11.82 | 365,000 | — | — |
| 2010-03-17 | $11.93 | $11.93 | 638,700 | — | — |
| 2010-03-16 | $12.14 | $12.14 | 1,063,600 | — | — |
| 2010-03-15 | $12.38 | $12.38 | 1,495,600 | — | — |
| 2010-03-12 | $11.99 | $11.99 | 950,000 | — | — |
| 2010-03-11 | $12.19 | $12.19 | 1,752,300 | — | — |
| 2010-03-10 | $11.52 | $11.52 | 3,718,600 | — | — |
| 2010-03-09 | $10.35 | $10.35 | 386,300 | — | — |
| 2010-03-08 | $10.50 | $10.50 | 525,300 | — | — |
| 2010-03-05 | $10.65 | $10.65 | 593,400 | — | — |
| 2010-03-04 | $10.57 | $10.57 | 606,100 | — | — |
| 2010-03-03 | $10.85 | $10.85 | 761,400 | — | — |
| 2010-03-02 | $10.90 | $10.90 | 717,400 | — | — |
| 2010-03-01 | $11.09 | $11.09 | 2,128,300 | — | — |
| 2010-02-26 | $10.27 | $10.27 | 699,100 | — | — |
| 2010-02-25 | $10.29 | $10.29 | 486,800 | — | — |
| 2010-02-24 | $10.37 | $10.37 | 354,900 | — | — |
| 2010-02-23 | $10.30 | $10.30 | 809,700 | — | — |
| 2010-02-22 | $10.67 | $10.67 | 499,700 | — | — |
| 2010-02-19 | $10.62 | $10.62 | 1,079,800 | — | — |
| 2010-02-18 | $10.87 | $10.87 | 771,500 | — | — |
| 2010-02-17 | $10.90 | $10.90 | 1,051,500 | — | — |
| 2010-02-16 | $10.52 | $10.52 | 408,700 | — | — |
| 2010-02-12 | $10.63 | $10.63 | 563,900 | — | — |
| 2010-02-11 | $10.64 | $10.64 | 849,300 | — | — |
| 2010-02-10 | $10.63 | $10.63 | 166,800 | — | — |
| 2010-02-09 | $10.60 | $10.60 | 269,400 | — | — |
| 2010-02-08 | $10.20 | $10.20 | 248,900 | — | — |
| 2010-02-05 | $10.33 | $10.33 | 340,800 | — | — |
| 2010-02-04 | $10.27 | $10.27 | 300,800 | — | — |
| 2010-02-03 | $10.74 | $10.74 | 331,500 | — | — |
| 2010-02-02 | $10.82 | $10.82 | 658,300 | — | — |
| 2010-02-01 | $10.31 | $10.31 | 345,800 | — | — |
| 2010-01-29 | $10.01 | $10.01 | 405,100 | — | — |
| 2010-01-28 | $10.20 | $10.20 | 463,200 | — | — |
| 2010-01-27 | $10.22 | $10.22 | 378,800 | — | — |
| 2010-01-26 | $10.21 | $10.21 | 250,800 | — | — |
| 2010-01-25 | $10.18 | $10.18 | 312,100 | — | — |
| 2010-01-22 | $10.26 | $10.26 | 312,800 | — | — |
| 2010-01-21 | $10.26 | $10.26 | 714,200 | — | — |
| 2010-01-20 | $10.67 | $10.67 | 417,600 | — | — |
| 2010-01-19 | $10.66 | $10.66 | 513,600 | — | — |
| 2010-01-15 | $10.44 | $10.44 | 457,700 | — | — |
| 2010-01-14 | $10.65 | $10.65 | 443,100 | — | — |
| 2010-01-13 | $10.61 | $10.61 | 386,500 | — | — |
| 2010-01-12 | $10.52 | $10.52 | 740,500 | — | — |
| 2010-01-11 | $10.85 | $10.85 | 485,300 | — | — |
| 2010-01-08 | $10.89 | $10.89 | 236,500 | — | — |
| 2010-01-07 | $10.94 | $10.94 | 327,900 | — | — |
| 2010-01-06 | $10.99 | $10.99 | 599,200 | — | — |
| 2010-01-05 | $11.28 | $11.28 | 571,900 | — | — |
| 2010-01-04 | $11.67 | $11.67 | 599,000 | — | — |