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
- 1980-03-17 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 | $12.12 | $17.61 | 6,400 | — | — |
| 2010-12-30 | $12.11 | $17.60 | 9,700 | — | — |
| 2010-12-29 | $12.10 | $17.58 | 4,200 | — | — |
| 2010-12-28 | $12.03 | $17.48 | 21,500 | — | — |
| 2010-12-27 | $12.20 | $17.73 | 17,300 | — | — |
| 2010-12-23 | $11.85 | $17.22 | 21,200 | — | — |
| 2010-12-22 | $11.47 | $16.67 | 30,900 | — | — |
| 2010-12-21 | $10.22 | $14.85 | 154,400 | — | — |
| 2010-12-20 | $9.85 | $14.31 | 111,600 | — | — |
| 2010-12-17 | $10.41 | $15.13 | 58,200 | — | — |
| 2010-12-16 | $11.00 | $15.98 | 400 | — | — |
| 2010-12-15 | $11.01 | $16.00 | 4,600 | — | — |
| 2010-12-14 | $11.07 | $16.09 | 26,900 | — | — |
| 2010-12-13 | $10.92 | $15.87 | 5,100 | — | — |
| 2010-12-10 | $10.85 | $15.77 | 7,900 | — | — |
| 2010-12-09 | $10.38 | $15.08 | 12,000 | — | — |
| 2010-12-08 | $10.43 | $15.16 | 15,900 | — | — |
| 2010-12-07 | $9.90 | $14.39 | 2,500 | — | — |
| 2010-12-06 | $9.90 | $14.39 | 7,400 | — | — |
| 2010-12-03 | $9.79 | $14.23 | 2,100 | — | — |
| 2010-12-02 | $9.93 | $14.43 | 6,900 | — | — |
| 2010-12-01 | $10.00 | $14.53 | 23,800 | — | — |
| 2010-11-30 | $9.40 | $13.66 | 3,300 | — | — |
| 2010-11-29 | $9.25 | $13.44 | 5,300 | — | — |
| 2010-11-26 | $9.40 | $13.66 | 0 | — | — |
| 2010-11-24 | $9.40 | $13.66 | 3,900 | — | — |
| 2010-11-23 | $9.51 | $13.82 | 1,500 | — | — |
| 2010-11-22 | $9.49 | $13.79 | 900 | — | — |
| 2010-11-19 | $9.43 | $13.70 | 4,900 | — | — |
| 2010-11-18 | $9.50 | $13.81 | 1,700 | — | — |
| 2010-11-17 | $9.45 | $13.37 | 2,000 | — | — |
| 2010-11-16 | $9.44 | $13.35 | 9,400 | — | — |
| 2010-11-15 | $9.36 | $13.24 | 2,900 | — | — |
| 2010-11-12 | $9.56 | $13.52 | 900 | — | — |
| 2010-11-11 | $9.60 | $13.58 | 1,100 | — | — |
| 2010-11-10 | $9.63 | $13.62 | 2,800 | — | — |
| 2010-11-09 | $9.53 | $13.48 | 5,500 | — | — |
| 2010-11-08 | $9.69 | $13.71 | 6,200 | — | — |
| 2010-11-05 | $9.33 | $13.20 | 0 | — | — |
| 2010-11-04 | $9.33 | $13.20 | 3,900 | — | — |
| 2010-11-03 | $9.30 | $13.16 | 900 | — | — |
| 2010-11-02 | $9.21 | $13.03 | 800 | — | — |
| 2010-11-01 | $9.19 | $13.00 | 1,400 | — | — |
| 2010-10-29 | $9.30 | $13.16 | 700 | — | — |
| 2010-10-28 | $9.30 | $13.16 | 9,600 | — | — |
| 2010-10-27 | $9.05 | $12.80 | 26,600 | — | — |
| 2010-10-26 | $9.45 | $13.37 | 19,200 | — | — |
| 2010-10-25 | $8.95 | $12.66 | 9,300 | — | — |
| 2010-10-22 | $8.95 | $12.66 | 3,700 | — | — |
| 2010-10-21 | $8.90 | $12.59 | 3,900 | — | — |
| 2010-10-20 | $8.93 | $12.63 | 4,800 | — | — |
| 2010-10-19 | $8.81 | $12.46 | 2,700 | — | — |
| 2010-10-18 | $8.95 | $12.66 | 2,600 | — | — |
| 2010-10-15 | $9.00 | $12.73 | 3,300 | — | — |
| 2010-10-14 | $8.70 | $12.31 | 7,500 | — | — |
| 2010-10-13 | $8.95 | $12.66 | 6,300 | — | — |
| 2010-10-12 | $8.55 | $12.10 | 1,500 | — | — |
| 2010-10-11 | $8.75 | $12.38 | 500 | — | — |
| 2010-10-08 | $8.99 | $12.72 | 9,500 | — | — |
| 2010-10-07 | $8.99 | $12.72 | 4,000 | — | — |
| 2010-10-06 | $8.86 | $12.53 | 4,700 | — | — |
| 2010-10-05 | $8.85 | $12.52 | 5,400 | — | — |
| 2010-10-04 | $8.77 | $12.41 | 3,600 | — | — |
| 2010-10-01 | $9.10 | $12.87 | 7,500 | — | — |
| 2010-09-30 | $8.50 | $12.03 | 3,700 | — | — |
| 2010-09-29 | $8.25 | $11.67 | 1,600 | — | — |
| 2010-09-28 | $8.32 | $11.77 | 500 | — | — |
| 2010-09-27 | $8.37 | $11.84 | 3,600 | — | — |
| 2010-09-24 | $8.83 | $12.49 | 5,400 | — | — |
| 2010-09-23 | $8.56 | $12.11 | 800 | — | — |
| 2010-09-22 | $8.41 | $11.90 | 9,900 | — | — |
| 2010-09-21 | $8.62 | $12.19 | 9,400 | — | — |
| 2010-09-20 | $8.65 | $12.24 | 7,300 | — | — |
| 2010-09-17 | $8.88 | $12.56 | 4,400 | — | — |
| 2010-09-16 | $8.71 | $12.32 | 800 | — | — |
| 2010-09-15 | $8.62 | $12.19 | 900 | — | — |
| 2010-09-14 | $8.90 | $12.59 | 1,300 | — | — |
| 2010-09-13 | $9.07 | $12.83 | 4,600 | — | — |
| 2010-09-10 | $8.83 | $12.49 | 5,300 | — | — |
| 2010-09-09 | $8.66 | $12.25 | 19,900 | — | — |
| 2010-09-08 | $8.90 | $12.59 | 2,200 | — | — |
| 2010-09-07 | $9.15 | $12.94 | 3,300 | — | — |
| 2010-09-03 | $9.28 | $13.13 | 2,700 | — | — |
| 2010-09-02 | $9.46 | $13.38 | 2,800 | — | — |
| 2010-09-01 | $9.70 | $13.72 | 1,200 | — | — |
| 2010-08-31 | $9.78 | $13.84 | 3,900 | — | — |
| 2010-08-30 | $9.35 | $13.23 | 9,300 | — | — |
| 2010-08-27 | $9.35 | $13.23 | 1,900 | — | — |
| 2010-08-26 | $9.33 | $13.20 | 2,700 | — | — |
| 2010-08-25 | $9.59 | $13.57 | 4,400 | — | — |
| 2010-08-24 | $9.75 | $13.79 | 4,700 | — | — |
| 2010-08-23 | $9.37 | $13.26 | 11,400 | — | — |
| 2010-08-20 | $9.31 | $13.17 | 16,000 | — | — |
| 2010-08-19 | $9.83 | $13.91 | 3,900 | — | — |
| 2010-08-18 | $9.85 | $13.94 | 6,600 | — | — |
| 2010-08-17 | $9.60 | $13.58 | 7,700 | — | — |
| 2010-08-16 | $9.29 | $13.14 | 4,000 | — | — |
| 2010-08-13 | $9.70 | $13.72 | 10,100 | — | — |
| 2010-08-12 | $9.47 | $13.40 | 8,200 | — | — |
| 2010-08-11 | $9.80 | $13.86 | 11,000 | — | — |
| 2010-08-10 | $9.92 | $14.03 | 38,900 | — | — |
| 2010-08-09 | $9.38 | $13.27 | 10,100 | — | — |
| 2010-08-06 | $9.27 | $13.11 | 9,800 | — | — |
| 2010-08-05 | $9.25 | $13.09 | 8,500 | — | — |
| 2010-08-04 | $9.04 | $12.79 | 7,600 | — | — |
| 2010-08-03 | $8.99 | $12.72 | 8,300 | — | — |
| 2010-08-02 | $8.92 | $12.62 | 3,800 | — | — |
| 2010-07-30 | $9.25 | $13.09 | 18,400 | — | — |
| 2010-07-29 | $8.68 | $12.28 | 2,100 | — | — |
| 2010-07-28 | $8.64 | $12.22 | 2,000 | — | — |
| 2010-07-27 | $8.57 | $12.12 | 9,400 | — | — |
| 2010-07-26 | $8.65 | $12.24 | 20,300 | — | — |
| 2010-07-23 | $9.01 | $12.75 | 5,400 | — | — |
| 2010-07-22 | $8.85 | $12.52 | 12,700 | — | — |
| 2010-07-21 | $8.50 | $12.03 | 1,700 | — | — |
| 2010-07-20 | $8.57 | $12.12 | 5,600 | — | — |
| 2010-07-19 | $8.50 | $12.03 | 2,700 | — | — |
| 2010-07-16 | $8.50 | $12.03 | 1,200 | — | — |
| 2010-07-15 | $8.50 | $12.03 | 1,900 | — | — |
| 2010-07-14 | $8.50 | $12.03 | 3,800 | — | — |
| 2010-07-13 | $8.73 | $12.35 | 1,300 | — | — |
| 2010-07-12 | $8.74 | $12.36 | 5,300 | — | — |
| 2010-07-09 | $8.60 | $12.17 | 4,600 | — | — |
| 2010-07-08 | $8.58 | $12.14 | 1,300 | — | — |
| 2010-07-07 | $8.51 | $12.04 | 3,500 | — | — |
| 2010-07-06 | $8.80 | $12.45 | 1,800 | — | — |
| 2010-07-02 | $8.57 | $12.12 | 6,300 | — | — |
| 2010-07-01 | $8.69 | $12.29 | 3,200 | — | — |
| 2010-06-30 | $8.40 | $11.88 | 0 | — | — |
| 2010-06-29 | $8.40 | $11.88 | 4,100 | — | — |
| 2010-06-28 | $8.42 | $11.91 | 9,300 | — | — |
| 2010-06-25 | $8.10 | $11.46 | 4,900 | — | — |
| 2010-06-24 | $8.10 | $11.46 | 18,000 | — | — |
| 2010-06-23 | $9.31 | $13.17 | 1,800 | — | — |
| 2010-06-22 | $9.33 | $13.20 | 7,100 | — | — |
| 2010-06-21 | $9.73 | $13.77 | 8,700 | — | — |
| 2010-06-18 | $9.31 | $13.17 | 27,900 | — | — |
| 2010-06-17 | $9.30 | $13.16 | 3,500 | — | — |
| 2010-06-16 | $9.50 | $13.44 | 7,300 | — | — |
| 2010-06-15 | $9.59 | $13.57 | 5,100 | — | — |
| 2010-06-14 | $9.75 | $13.79 | 1,000 | — | — |
| 2010-06-11 | $9.89 | $13.99 | 400 | — | — |
| 2010-06-10 | $9.93 | $14.05 | 400 | — | — |
| 2010-06-09 | $9.87 | $13.96 | 1,700 | — | — |
| 2010-06-08 | $9.89 | $13.99 | 4,800 | — | — |
| 2010-06-07 | $9.85 | $13.94 | 2,000 | — | — |
| 2010-06-04 | $10.06 | $14.23 | 2,800 | — | — |
| 2010-06-03 | $9.85 | $13.94 | 2,400 | — | — |
| 2010-06-02 | $10.03 | $14.19 | 3,900 | — | — |
| 2010-06-01 | $10.11 | $14.30 | 5,600 | — | — |
| 2010-05-28 | $9.53 | $13.48 | 7,900 | — | — |
| 2010-05-27 | $10.22 | $14.46 | 7,500 | — | — |
| 2010-05-26 | $10.09 | $14.27 | 3,400 | — | — |
| 2010-05-25 | $10.00 | $14.15 | 8,100 | — | — |
| 2010-05-24 | $10.05 | $14.22 | 1,100 | — | — |
| 2010-05-21 | $10.05 | $14.22 | 4,600 | — | — |
| 2010-05-20 | $10.00 | $14.15 | 23,400 | — | — |
| 2010-05-19 | $10.39 | $14.70 | 800 | — | — |
| 2010-05-18 | $10.60 | $15.00 | 8,400 | — | — |
| 2010-05-17 | $10.90 | $15.42 | 2,900 | — | — |
| 2010-05-14 | $10.69 | $15.12 | 8,300 | — | — |
| 2010-05-13 | $10.85 | $15.35 | 10,500 | — | — |
| 2010-05-12 | $10.48 | $14.83 | 9,900 | — | — |
| 2010-05-11 | $10.37 | $14.67 | 5,400 | — | — |
| 2010-05-10 | $10.15 | $14.36 | 8,300 | — | — |
| 2010-05-07 | $9.85 | $13.94 | 7,900 | — | — |
| 2010-05-06 | $9.82 | $13.89 | 15,300 | — | — |
| 2010-05-05 | $10.06 | $14.23 | 5,700 | — | — |
| 2010-05-04 | $9.85 | $13.94 | 4,700 | — | — |
| 2010-05-03 | $9.84 | $13.92 | 8,400 | — | — |
| 2010-04-30 | $9.84 | $13.92 | 26,300 | — | — |
| 2010-04-29 | $9.80 | $13.86 | 5,400 | — | — |
| 2010-04-28 | $9.87 | $13.96 | 5,900 | — | — |
| 2010-04-27 | $9.70 | $13.72 | 41,700 | — | — |
| 2010-04-26 | $9.57 | $13.54 | 21,400 | — | — |
| 2010-04-23 | $10.00 | $14.15 | 45,000 | — | — |
| 2010-04-22 | $9.84 | $13.92 | 4,200 | — | — |
| 2010-04-21 | $9.30 | $13.16 | 7,300 | — | — |
| 2010-04-20 | $9.29 | $13.14 | 600 | — | — |
| 2010-04-19 | $9.24 | $13.07 | 2,400 | — | — |
| 2010-04-16 | $9.28 | $13.13 | 3,300 | — | — |
| 2010-04-15 | $9.11 | $12.89 | 2,900 | — | — |
| 2010-04-14 | $9.00 | $12.73 | 12,300 | — | — |
| 2010-04-13 | $8.50 | $12.03 | 24,800 | — | — |
| 2010-04-12 | $8.48 | $12.00 | 9,100 | — | — |
| 2010-04-09 | $8.53 | $12.07 | 18,400 | — | — |
| 2010-04-08 | $8.48 | $12.00 | 8,800 | — | — |
| 2010-04-07 | $8.32 | $11.77 | 26,800 | — | — |
| 2010-04-06 | $8.26 | $11.69 | 4,100 | — | — |
| 2010-04-05 | $8.22 | $11.63 | 26,300 | — | — |
| 2010-04-01 | $8.03 | $11.36 | 32,100 | — | — |
| 2010-03-31 | $8.12 | $11.49 | 7,900 | — | — |
| 2010-03-30 | $7.98 | $11.29 | 6,400 | — | — |
| 2010-03-29 | $8.04 | $11.37 | 24,800 | — | — |
| 2010-03-26 | $7.98 | $11.29 | 17,600 | — | — |
| 2010-03-25 | $8.01 | $11.33 | 19,100 | — | — |
| 2010-03-24 | $8.04 | $11.37 | 37,200 | — | — |
| 2010-03-23 | $8.01 | $11.33 | 2,400 | — | — |
| 2010-03-22 | $8.19 | $11.59 | 13,900 | — | — |
| 2010-03-19 | $7.82 | $11.06 | 10,000 | — | — |
| 2010-03-18 | $8.38 | $11.86 | 9,000 | — | — |
| 2010-03-17 | $8.21 | $11.61 | 17,000 | — | — |
| 2010-03-16 | $8.02 | $11.35 | 19,000 | — | — |
| 2010-03-15 | $8.12 | $11.49 | 3,300 | — | — |
| 2010-03-12 | $8.19 | $11.59 | 3,600 | — | — |
| 2010-03-11 | $7.89 | $11.16 | 1,000 | — | — |
| 2010-03-10 | $7.88 | $11.15 | 4,500 | — | — |
| 2010-03-09 | $7.90 | $11.18 | 18,400 | — | — |
| 2010-03-08 | $7.90 | $11.18 | 14,600 | — | — |
| 2010-03-05 | $7.95 | $11.25 | 16,400 | — | — |
| 2010-03-04 | $7.90 | $11.18 | 33,500 | — | — |
| 2010-03-03 | $8.15 | $11.18 | 4,400 | — | — |
| 2010-03-02 | $8.15 | $11.18 | 18,500 | — | — |
| 2010-03-01 | $7.86 | $10.78 | 8,400 | — | — |
| 2010-02-26 | $8.00 | $10.97 | 13,500 | — | — |
| 2010-02-25 | $8.00 | $10.97 | 2,700 | — | — |
| 2010-02-24 | $7.97 | $10.93 | 5,200 | — | — |
| 2010-02-23 | $7.78 | $10.67 | 2,900 | — | — |
| 2010-02-22 | $7.71 | $10.57 | 2,400 | — | — |
| 2010-02-19 | $7.86 | $10.78 | 1,100 | — | — |
| 2010-02-18 | $7.82 | $10.72 | 8,300 | — | — |
| 2010-02-17 | $7.90 | $10.83 | 2,300 | — | — |
| 2010-02-16 | $7.79 | $10.68 | 10,300 | — | — |
| 2010-02-12 | $7.84 | $10.75 | 13,300 | — | — |
| 2010-02-11 | $7.95 | $10.90 | 9,500 | — | — |
| 2010-02-10 | $7.89 | $10.82 | 1,600 | — | — |
| 2010-02-09 | $7.95 | $10.90 | 2,200 | — | — |
| 2010-02-08 | $7.95 | $10.90 | 5,400 | — | — |
| 2010-02-05 | $7.91 | $10.85 | 2,700 | — | — |
| 2010-02-04 | $7.88 | $10.81 | 6,600 | — | — |
| 2010-02-03 | $7.95 | $10.90 | 14,000 | — | — |
| 2010-02-02 | $8.00 | $10.97 | 0 | — | — |
| 2010-02-01 | $8.00 | $10.97 | 3,000 | — | — |
| 2010-01-29 | $8.01 | $10.98 | 8,200 | — | — |
| 2010-01-28 | $8.66 | $11.88 | 9,500 | — | — |
| 2010-01-27 | $7.77 | $10.66 | 5,400 | — | — |
| 2010-01-26 | $7.81 | $10.71 | 86,800 | — | — |
| 2010-01-25 | $7.95 | $10.90 | 400 | — | — |
| 2010-01-22 | $8.00 | $10.97 | 2,600 | — | — |
| 2010-01-21 | $8.05 | $11.04 | 12,300 | — | — |
| 2010-01-20 | $7.96 | $10.92 | 7,500 | — | — |
| 2010-01-19 | $8.15 | $11.18 | 6,800 | — | — |
| 2010-01-15 | $7.90 | $10.83 | 20,600 | — | — |
| 2010-01-14 | $8.16 | $11.19 | 4,000 | — | — |
| 2010-01-13 | $8.10 | $11.11 | 3,400 | — | — |
| 2010-01-12 | $8.12 | $11.14 | 9,400 | — | — |
| 2010-01-11 | $8.21 | $11.26 | 20,500 | — | — |
| 2010-01-08 | $8.38 | $11.49 | 10,000 | — | — |
| 2010-01-07 | $8.76 | $12.01 | 5,100 | — | — |
| 2010-01-06 | $8.73 | $11.97 | 7,800 | — | — |
| 2010-01-05 | $9.22 | $12.64 | 7,200 | — | — |
| 2010-01-04 | $8.73 | $11.97 | 6,400 | — | — |