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
- 2006-11-21 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 | $14.12 | $14.12 | 93,900 | — | — |
| 2010-12-30 | $14.16 | $14.16 | 110,800 | — | — |
| 2010-12-29 | $14.09 | $14.09 | 127,600 | — | — |
| 2010-12-28 | $13.99 | $13.99 | 670,400 | — | — |
| 2010-12-27 | $13.94 | $13.94 | 645,900 | — | — |
| 2010-12-23 | $13.86 | $13.86 | 125,000 | — | — |
| 2010-12-22 | $13.88 | $13.88 | 215,800 | — | — |
| 2010-12-21 | $13.77 | $13.77 | 282,100 | — | — |
| 2010-12-20 | $13.53 | $13.53 | 232,900 | — | — |
| 2010-12-17 | $13.63 | $13.63 | 204,100 | — | — |
| 2010-12-16 | $13.90 | $13.90 | 240,200 | — | — |
| 2010-12-15 | $13.68 | $13.68 | 238,800 | — | — |
| 2010-12-14 | $13.69 | $13.69 | 1,307,500 | — | — |
| 2010-12-13 | $13.77 | $13.77 | 191,500 | — | — |
| 2010-12-10 | $13.88 | $13.88 | 546,900 | — | — |
| 2010-12-09 | $13.89 | $13.89 | 1,529,700 | — | — |
| 2010-12-08 | $13.75 | $13.75 | 280,100 | — | — |
| 2010-12-07 | $13.83 | $13.83 | 314,200 | — | — |
| 2010-12-06 | $13.90 | $13.90 | 144,800 | — | — |
| 2010-12-03 | $13.70 | $13.70 | 401,700 | — | — |
| 2010-12-02 | $13.32 | $13.32 | 291,600 | — | — |
| 2010-12-01 | $13.09 | $13.09 | 343,300 | — | — |
| 2010-11-30 | $12.99 | $12.99 | 255,900 | — | — |
| 2010-11-29 | $13.21 | $13.21 | 288,600 | — | — |
| 2010-11-26 | $13.36 | $13.36 | 103,400 | — | — |
| 2010-11-24 | $13.45 | $13.45 | 285,000 | — | — |
| 2010-11-23 | $13.28 | $13.28 | 140,000 | — | — |
| 2010-11-22 | $13.66 | $13.66 | 151,300 | — | — |
| 2010-11-19 | $13.90 | $13.90 | 143,900 | — | — |
| 2010-11-18 | $13.65 | $13.65 | 127,300 | — | — |
| 2010-11-17 | $13.55 | $13.55 | 168,300 | — | — |
| 2010-11-16 | $13.23 | $13.23 | 216,200 | — | — |
| 2010-11-15 | $13.56 | $13.56 | 312,500 | — | — |
| 2010-11-12 | $13.40 | $13.40 | 283,400 | — | — |
| 2010-11-11 | $13.85 | $13.85 | 243,000 | — | — |
| 2010-11-10 | $14.14 | $14.14 | 257,800 | — | — |
| 2010-11-09 | $14.00 | $14.00 | 233,700 | — | — |
| 2010-11-08 | $14.01 | $14.01 | 430,000 | — | — |
| 2010-11-05 | $14.14 | $14.14 | 741,600 | — | — |
| 2010-11-04 | $13.13 | $13.13 | 336,900 | — | — |
| 2010-11-03 | $12.93 | $12.93 | 363,400 | — | — |
| 2010-11-02 | $13.10 | $13.10 | 212,200 | — | — |
| 2010-11-01 | $12.96 | $12.96 | 327,000 | — | — |
| 2010-10-29 | $12.91 | $12.91 | 125,300 | — | — |
| 2010-10-28 | $12.85 | $12.85 | 262,700 | — | — |
| 2010-10-27 | $12.76 | $12.76 | 390,700 | — | — |
| 2010-10-26 | $12.50 | $12.50 | 435,400 | — | — |
| 2010-10-25 | $12.76 | $12.76 | 794,000 | — | — |
| 2010-10-22 | $12.63 | $12.63 | 320,700 | — | — |
| 2010-10-21 | $12.69 | $12.69 | 360,400 | — | — |
| 2010-10-20 | $12.50 | $12.50 | 359,100 | — | — |
| 2010-10-19 | $12.22 | $12.22 | 353,500 | — | — |
| 2010-10-18 | $12.52 | $12.52 | 243,400 | — | — |
| 2010-10-15 | $12.48 | $12.48 | 399,500 | — | — |
| 2010-10-14 | $12.50 | $12.50 | 256,200 | — | — |
| 2010-10-13 | $12.49 | $12.49 | 1,775,000 | — | — |
| 2010-10-12 | $12.42 | $12.42 | 145,800 | — | — |
| 2010-10-11 | $12.27 | $12.27 | 237,000 | — | — |
| 2010-10-08 | $12.17 | $12.17 | 115,200 | — | — |
| 2010-10-07 | $11.89 | $11.89 | 105,400 | — | — |
| 2010-10-06 | $11.90 | $11.90 | 247,200 | — | — |
| 2010-10-05 | $11.96 | $11.96 | 554,800 | — | — |
| 2010-10-04 | $11.76 | $11.76 | 193,300 | — | — |
| 2010-10-01 | $11.95 | $11.95 | 319,300 | — | — |
| 2010-09-30 | $11.83 | $11.83 | 360,800 | — | — |
| 2010-09-29 | $12.09 | $12.09 | 213,000 | — | — |
| 2010-09-28 | $12.12 | $12.12 | 268,500 | — | — |
| 2010-09-27 | $11.97 | $11.97 | 141,400 | — | — |
| 2010-09-24 | $12.02 | $12.02 | 590,700 | — | — |
| 2010-09-23 | $11.80 | $11.80 | 273,700 | — | — |
| 2010-09-22 | $11.93 | $11.93 | 220,100 | — | — |
| 2010-09-21 | $12.00 | $12.00 | 311,900 | — | — |
| 2010-09-20 | $11.97 | $11.97 | 515,400 | — | — |
| 2010-09-17 | $11.73 | $11.73 | 222,600 | — | — |
| 2010-09-16 | $11.50 | $11.50 | 229,400 | — | — |
| 2010-09-15 | $11.41 | $11.41 | 97,500 | — | — |
| 2010-09-14 | $11.44 | $11.44 | 129,100 | — | — |
| 2010-09-13 | $11.66 | $11.66 | 176,100 | — | — |
| 2010-09-10 | $11.50 | $11.50 | 126,500 | — | — |
| 2010-09-09 | $11.26 | $11.26 | 100,900 | — | — |
| 2010-09-08 | $11.34 | $11.34 | 123,000 | — | — |
| 2010-09-07 | $11.43 | $11.43 | 212,000 | — | — |
| 2010-09-03 | $11.98 | $11.98 | 124,100 | — | — |
| 2010-09-02 | $11.56 | $11.56 | 332,100 | — | — |
| 2010-09-01 | $11.28 | $11.28 | 216,800 | — | — |
| 2010-08-31 | $10.74 | $10.74 | 186,500 | — | — |
| 2010-08-30 | $10.82 | $10.82 | 178,500 | — | — |
| 2010-08-27 | $11.11 | $11.11 | 334,800 | — | — |
| 2010-08-26 | $10.66 | $10.66 | 304,200 | — | — |
| 2010-08-25 | $10.84 | $10.84 | 277,500 | — | — |
| 2010-08-24 | $10.71 | $10.71 | 447,200 | — | — |
| 2010-08-23 | $10.99 | $10.99 | 176,300 | — | — |
| 2010-08-20 | $11.46 | $11.46 | 325,600 | — | — |
| 2010-08-19 | $11.52 | $11.52 | 390,800 | — | — |
| 2010-08-18 | $12.05 | $12.05 | 248,400 | — | — |
| 2010-08-17 | $12.01 | $12.01 | 192,600 | — | — |
| 2010-08-16 | $11.95 | $11.95 | 274,500 | — | — |
| 2010-08-13 | $11.70 | $11.70 | 288,300 | — | — |
| 2010-08-12 | $11.86 | $11.86 | 422,400 | — | — |
| 2010-08-11 | $11.90 | $11.90 | 440,200 | — | — |
| 2010-08-10 | $12.43 | $12.43 | 254,700 | — | — |
| 2010-08-09 | $12.74 | $12.74 | 285,900 | — | — |
| 2010-08-06 | $12.77 | $12.77 | 349,800 | — | — |
| 2010-08-05 | $12.76 | $12.76 | 265,400 | — | — |
| 2010-08-04 | $12.68 | $12.68 | 412,300 | — | — |
| 2010-08-03 | $12.96 | $12.96 | 517,400 | — | — |
| 2010-08-02 | $13.63 | $13.63 | 907,800 | — | — |
| 2010-07-30 | $13.02 | $13.02 | 335,700 | — | — |
| 2010-07-29 | $12.71 | $12.71 | 216,000 | — | — |
| 2010-07-28 | $12.92 | $12.92 | 451,000 | — | — |
| 2010-07-27 | $12.95 | $12.95 | 401,900 | — | — |
| 2010-07-26 | $12.71 | $12.71 | 635,500 | — | — |
| 2010-07-23 | $12.35 | $12.35 | 338,200 | — | — |
| 2010-07-22 | $12.24 | $12.24 | 354,500 | — | — |
| 2010-07-21 | $11.82 | $11.82 | 552,500 | — | — |
| 2010-07-20 | $11.66 | $11.66 | 363,600 | — | — |
| 2010-07-19 | $11.28 | $11.28 | 483,800 | — | — |
| 2010-07-16 | $11.14 | $11.14 | 558,300 | — | — |
| 2010-07-15 | $11.87 | $11.87 | 556,300 | — | — |
| 2010-07-14 | $11.55 | $11.55 | 488,500 | — | — |
| 2010-07-13 | $11.39 | $11.39 | 408,100 | — | — |
| 2010-07-12 | $11.04 | $11.04 | 131,000 | — | — |
| 2010-07-09 | $11.28 | $11.28 | 191,500 | — | — |
| 2010-07-08 | $10.82 | $10.82 | 370,900 | — | — |
| 2010-07-07 | $10.75 | $10.75 | 274,300 | — | — |
| 2010-07-06 | $10.09 | $10.09 | 302,300 | — | — |
| 2010-07-02 | $10.31 | $10.31 | 194,100 | — | — |
| 2010-07-01 | $10.38 | $10.38 | 455,200 | — | — |
| 2010-06-30 | $10.38 | $10.38 | 348,200 | — | — |
| 2010-06-29 | $10.73 | $10.73 | 1,040,400 | — | — |
| 2010-06-28 | $11.38 | $11.38 | 250,100 | — | — |
| 2010-06-25 | $11.23 | $11.23 | 259,000 | — | — |
| 2010-06-24 | $11.16 | $11.16 | 583,800 | — | — |
| 2010-06-23 | $11.50 | $11.50 | 119,000 | — | — |
| 2010-06-22 | $11.37 | $11.37 | 533,700 | — | — |
| 2010-06-21 | $11.86 | $11.86 | 412,500 | — | — |
| 2010-06-18 | $11.88 | $11.88 | 309,700 | — | — |
| 2010-06-17 | $12.11 | $12.11 | 395,300 | — | — |
| 2010-06-16 | $12.43 | $12.43 | 154,600 | — | — |
| 2010-06-15 | $12.70 | $12.70 | 429,600 | — | — |
| 2010-06-14 | $12.13 | $12.13 | 298,300 | — | — |
| 2010-06-11 | $11.92 | $11.92 | 357,600 | — | — |
| 2010-06-10 | $11.65 | $11.65 | 421,600 | — | — |
| 2010-06-09 | $11.35 | $11.35 | 859,400 | — | — |
| 2010-06-08 | $11.04 | $11.04 | 352,000 | — | — |
| 2010-06-07 | $11.43 | $11.43 | 666,500 | — | — |
| 2010-06-04 | $11.69 | $11.69 | 448,400 | — | — |
| 2010-06-03 | $12.28 | $12.28 | 631,100 | — | — |
| 2010-06-02 | $12.00 | $12.00 | 382,700 | — | — |
| 2010-06-01 | $11.40 | $11.40 | 312,300 | — | — |
| 2010-05-28 | $11.99 | $11.99 | 408,100 | — | — |
| 2010-05-27 | $11.80 | $11.80 | 407,400 | — | — |
| 2010-05-26 | $11.29 | $11.29 | 1,120,500 | — | — |
| 2010-05-25 | $10.49 | $10.49 | 1,137,700 | — | — |
| 2010-05-24 | $10.97 | $10.97 | 777,100 | — | — |
| 2010-05-21 | $10.99 | $10.99 | 894,400 | — | — |
| 2010-05-20 | $10.93 | $10.93 | 1,398,500 | — | — |
| 2010-05-19 | $11.88 | $11.88 | 583,000 | — | — |
| 2010-05-18 | $12.25 | $12.25 | 660,300 | — | — |
| 2010-05-17 | $12.56 | $12.56 | 552,600 | — | — |
| 2010-05-14 | $12.93 | $12.93 | 470,800 | — | — |
| 2010-05-13 | $13.53 | $13.53 | 632,000 | — | — |
| 2010-05-12 | $13.20 | $13.20 | 716,200 | — | — |
| 2010-05-11 | $12.95 | $12.95 | 858,400 | — | — |
| 2010-05-10 | $13.07 | $13.07 | 1,441,900 | — | — |
| 2010-05-07 | $11.91 | $11.91 | 1,605,400 | — | — |
| 2010-05-06 | $12.31 | $12.31 | 2,819,000 | — | — |
| 2010-05-05 | $13.47 | $13.47 | 818,400 | — | — |
| 2010-05-04 | $13.69 | $13.69 | 1,126,000 | — | — |
| 2010-05-03 | $14.39 | $14.39 | 950,200 | — | — |
| 2010-04-30 | $13.80 | $13.80 | 983,900 | — | — |
| 2010-04-29 | $14.00 | $14.00 | 1,370,200 | — | — |
| 2010-04-28 | $13.90 | $13.90 | 826,800 | — | — |
| 2010-04-27 | $13.87 | $13.87 | 946,800 | — | — |
| 2010-04-26 | $13.99 | $13.99 | 662,000 | — | — |
| 2010-04-23 | $13.82 | $13.82 | 448,800 | — | — |
| 2010-04-22 | $13.42 | $13.42 | 520,100 | — | — |
| 2010-04-21 | $13.11 | $13.11 | 477,100 | — | — |
| 2010-04-20 | $13.09 | $13.09 | 564,300 | — | — |
| 2010-04-19 | $12.74 | $12.74 | 909,300 | — | — |
| 2010-04-16 | $13.17 | $13.17 | 740,300 | — | — |
| 2010-04-15 | $13.60 | $13.60 | 424,100 | — | — |
| 2010-04-14 | $13.63 | $13.63 | 2,186,100 | — | — |
| 2010-04-13 | $12.94 | $12.94 | 376,900 | — | — |
| 2010-04-12 | $12.89 | $12.89 | 629,100 | — | — |
| 2010-04-09 | $13.01 | $13.01 | 487,600 | — | — |
| 2010-04-08 | $12.92 | $12.92 | 851,900 | — | — |
| 2010-04-07 | $13.19 | $13.19 | 995,700 | — | — |
| 2010-04-06 | $13.00 | $13.00 | 869,200 | — | — |
| 2010-04-05 | $13.06 | $13.06 | 1,163,500 | — | — |
| 2010-04-01 | $12.20 | $12.20 | 1,031,100 | — | — |
| 2010-03-31 | $11.52 | $11.52 | 382,300 | — | — |
| 2010-03-30 | $11.54 | $11.54 | 521,600 | — | — |
| 2010-03-29 | $11.15 | $11.15 | 342,600 | — | — |
| 2010-03-26 | $11.05 | $11.05 | 778,000 | — | — |
| 2010-03-25 | $11.22 | $11.22 | 1,036,900 | — | — |
| 2010-03-24 | $10.83 | $10.83 | 242,000 | — | — |
| 2010-03-23 | $10.97 | $10.97 | 284,900 | — | — |
| 2010-03-22 | $10.98 | $10.98 | 227,100 | — | — |
| 2010-03-19 | $11.06 | $11.06 | 522,800 | — | — |
| 2010-03-18 | $11.11 | $11.11 | 193,400 | — | — |
| 2010-03-17 | $11.14 | $11.14 | 542,300 | — | — |
| 2010-03-16 | $11.20 | $11.20 | 509,700 | — | — |
| 2010-03-15 | $11.01 | $11.01 | 240,200 | — | — |
| 2010-03-12 | $11.17 | $11.17 | 503,500 | — | — |
| 2010-03-11 | $11.03 | $11.03 | 748,900 | — | — |
| 2010-03-10 | $10.77 | $10.77 | 842,800 | — | — |
| 2010-03-09 | $10.38 | $10.38 | 406,600 | — | — |
| 2010-03-08 | $10.10 | $10.10 | 605,300 | — | — |
| 2010-03-05 | $9.96 | $9.96 | 254,400 | — | — |
| 2010-03-04 | $9.67 | $9.67 | 102,400 | — | — |
| 2010-03-03 | $9.71 | $9.71 | 215,400 | — | — |
| 2010-03-02 | $9.95 | $9.95 | 331,400 | — | — |
| 2010-03-01 | $9.87 | $9.87 | 417,600 | — | — |
| 2010-02-26 | $9.51 | $9.51 | 667,800 | — | — |
| 2010-02-25 | $8.84 | $8.84 | 288,700 | — | — |
| 2010-02-24 | $8.76 | $8.76 | 707,000 | — | — |
| 2010-02-23 | $8.04 | $8.04 | 427,700 | — | — |
| 2010-02-22 | $8.21 | $8.21 | 268,200 | — | — |
| 2010-02-19 | $8.27 | $8.27 | 282,900 | — | — |
| 2010-02-18 | $8.41 | $8.41 | 329,600 | — | — |
| 2010-02-17 | $8.50 | $8.50 | 356,500 | — | — |
| 2010-02-16 | $8.30 | $8.30 | 272,600 | — | — |
| 2010-02-12 | $7.93 | $7.93 | 227,600 | — | — |
| 2010-02-11 | $7.82 | $7.82 | 521,800 | — | — |
| 2010-02-10 | $7.68 | $7.68 | 365,800 | — | — |
| 2010-02-09 | $7.76 | $7.76 | 343,300 | — | — |
| 2010-02-08 | $7.84 | $7.84 | 322,900 | — | — |
| 2010-02-05 | $7.90 | $7.90 | 322,100 | — | — |
| 2010-02-04 | $8.23 | $8.23 | 260,600 | — | — |
| 2010-02-03 | $8.54 | $8.54 | 106,300 | — | — |
| 2010-02-02 | $8.66 | $8.66 | 183,800 | — | — |
| 2010-02-01 | $8.55 | $8.55 | 572,600 | — | — |
| 2010-01-29 | $8.75 | $8.75 | 438,300 | — | — |
| 2010-01-28 | $9.29 | $9.29 | 103,600 | — | — |
| 2010-01-27 | $9.37 | $9.37 | 277,200 | — | — |
| 2010-01-26 | $9.36 | $9.36 | 259,300 | — | — |
| 2010-01-25 | $9.44 | $9.44 | 191,500 | — | — |
| 2010-01-22 | $9.51 | $9.51 | 244,700 | — | — |
| 2010-01-21 | $9.79 | $9.79 | 134,400 | — | — |
| 2010-01-20 | $10.24 | $10.24 | 240,400 | — | — |
| 2010-01-19 | $10.53 | $10.53 | 193,400 | — | — |
| 2010-01-15 | $10.77 | $10.77 | 174,700 | — | — |
| 2010-01-14 | $10.88 | $10.88 | 448,400 | — | — |
| 2010-01-13 | $10.76 | $10.76 | 229,300 | — | — |
| 2010-01-12 | $10.57 | $10.57 | 246,900 | — | — |
| 2010-01-11 | $10.61 | $10.61 | 434,400 | — | — |
| 2010-01-08 | $10.76 | $10.76 | 580,900 | — | — |
| 2010-01-07 | $10.51 | $10.51 | 764,900 | — | — |
| 2010-01-06 | $9.77 | $9.77 | 494,300 | — | — |
| 2010-01-05 | $9.70 | $9.70 | 727,000 | — | — |
| 2010-01-04 | $9.10 | $9.10 | 300,700 | — | — |