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
- 2007-05-23 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 | $13.73 | $18.60 | 130,200 | — | — |
| 2010-12-30 | $13.68 | $18.53 | 178,300 | — | — |
| 2010-12-29 | $13.71 | $18.57 | 172,500 | — | — |
| 2010-12-28 | $13.74 | $18.38 | 205,600 | — | — |
| 2010-12-27 | $13.59 | $18.18 | 220,500 | — | — |
| 2010-12-23 | $13.69 | $18.32 | 219,100 | — | — |
| 2010-12-22 | $13.65 | $18.26 | 258,100 | — | — |
| 2010-12-21 | $13.81 | $18.48 | 274,700 | — | — |
| 2010-12-20 | $13.74 | $18.38 | 246,300 | — | — |
| 2010-12-17 | $13.61 | $18.21 | 393,200 | — | — |
| 2010-12-16 | $13.68 | $18.30 | 263,100 | — | — |
| 2010-12-15 | $13.64 | $18.25 | 319,500 | — | — |
| 2010-12-14 | $13.63 | $18.24 | 351,900 | — | — |
| 2010-12-13 | $13.49 | $18.05 | 167,900 | — | — |
| 2010-12-10 | $13.48 | $18.04 | 207,000 | — | — |
| 2010-12-09 | $13.49 | $18.05 | 203,700 | — | — |
| 2010-12-08 | $13.50 | $18.06 | 395,500 | — | — |
| 2010-12-07 | $13.31 | $17.81 | 429,700 | — | — |
| 2010-12-06 | $13.03 | $17.43 | 292,800 | — | — |
| 2010-12-03 | $13.00 | $17.39 | 269,600 | — | — |
| 2010-12-02 | $12.98 | $17.37 | 347,900 | — | — |
| 2010-12-01 | $12.90 | $17.26 | 313,700 | — | — |
| 2010-11-30 | $12.78 | $17.10 | 583,100 | — | — |
| 2010-11-29 | $12.90 | $17.26 | 475,900 | — | — |
| 2010-11-26 | $12.85 | $17.19 | 165,700 | — | — |
| 2010-11-24 | $12.68 | $16.97 | 183,400 | — | — |
| 2010-11-23 | $12.53 | $16.77 | 139,400 | — | — |
| 2010-11-22 | $12.68 | $16.97 | 214,500 | — | — |
| 2010-11-19 | $12.56 | $16.81 | 191,300 | — | — |
| 2010-11-18 | $12.50 | $16.72 | 136,500 | — | — |
| 2010-11-17 | $12.24 | $16.38 | 231,000 | — | — |
| 2010-11-16 | $12.42 | $16.62 | 215,900 | — | — |
| 2010-11-15 | $12.62 | $16.89 | 209,800 | — | — |
| 2010-11-12 | $12.61 | $16.87 | 192,500 | — | — |
| 2010-11-11 | $12.71 | $17.01 | 185,100 | — | — |
| 2010-11-10 | $12.71 | $17.01 | 239,600 | — | — |
| 2010-11-09 | $12.66 | $16.94 | 319,100 | — | — |
| 2010-11-08 | $12.66 | $16.94 | 227,600 | — | — |
| 2010-11-05 | $12.62 | $16.89 | 235,700 | — | — |
| 2010-11-04 | $12.59 | $16.85 | 339,600 | — | — |
| 2010-11-03 | $12.45 | $16.66 | 189,900 | — | — |
| 2010-11-02 | $12.36 | $16.54 | 352,300 | — | — |
| 2010-11-01 | $12.24 | $16.38 | 200,100 | — | — |
| 2010-10-29 | $12.25 | $16.39 | 441,500 | — | — |
| 2010-10-28 | $12.28 | $16.43 | 1,019,500 | — | — |
| 2010-10-27 | $11.98 | $16.03 | 492,800 | — | — |
| 2010-10-26 | $11.20 | $14.99 | 130,200 | — | — |
| 2010-10-25 | $11.21 | $15.00 | 156,700 | — | — |
| 2010-10-22 | $11.28 | $15.09 | 140,300 | — | — |
| 2010-10-21 | $11.14 | $14.91 | 232,600 | — | — |
| 2010-10-20 | $11.26 | $15.07 | 134,700 | — | — |
| 2010-10-19 | $11.17 | $14.95 | 235,900 | — | — |
| 2010-10-18 | $11.33 | $15.16 | 159,800 | — | — |
| 2010-10-15 | $11.36 | $15.20 | 268,200 | — | — |
| 2010-10-14 | $11.34 | $15.17 | 242,600 | — | — |
| 2010-10-13 | $11.37 | $15.21 | 166,600 | — | — |
| 2010-10-12 | $11.20 | $14.99 | 147,000 | — | — |
| 2010-10-11 | $11.13 | $14.89 | 79,800 | — | — |
| 2010-10-08 | $11.21 | $15.00 | 146,600 | — | — |
| 2010-10-07 | $11.06 | $14.80 | 175,700 | — | — |
| 2010-10-06 | $11.11 | $14.87 | 164,700 | — | — |
| 2010-10-05 | $10.95 | $14.65 | 210,800 | — | — |
| 2010-10-04 | $10.69 | $14.30 | 252,000 | — | — |
| 2010-10-01 | $10.80 | $14.45 | 199,100 | — | — |
| 2010-09-30 | $10.92 | $14.61 | 264,100 | — | — |
| 2010-09-29 | $11.04 | $14.77 | 147,800 | — | — |
| 2010-09-28 | $11.08 | $14.82 | 215,100 | — | — |
| 2010-09-27 | $11.27 | $14.85 | 287,600 | — | — |
| 2010-09-24 | $11.21 | $14.77 | 267,300 | — | — |
| 2010-09-23 | $11.13 | $14.67 | 148,300 | — | — |
| 2010-09-22 | $11.25 | $14.83 | 162,600 | — | — |
| 2010-09-21 | $11.35 | $14.96 | 131,600 | — | — |
| 2010-09-20 | $11.50 | $15.15 | 237,300 | — | — |
| 2010-09-17 | $11.43 | $15.06 | 231,900 | — | — |
| 2010-09-16 | $11.35 | $14.96 | 95,500 | — | — |
| 2010-09-15 | $11.38 | $15.00 | 177,700 | — | — |
| 2010-09-14 | $11.20 | $14.76 | 150,000 | — | — |
| 2010-09-13 | $11.23 | $14.80 | 264,800 | — | — |
| 2010-09-10 | $11.08 | $14.60 | 176,500 | — | — |
| 2010-09-09 | $11.01 | $14.51 | 136,900 | — | — |
| 2010-09-08 | $10.86 | $14.31 | 150,300 | — | — |
| 2010-09-07 | $10.86 | $14.31 | 115,100 | — | — |
| 2010-09-03 | $11.03 | $14.54 | 158,600 | — | — |
| 2010-09-02 | $11.01 | $14.51 | 121,000 | — | — |
| 2010-09-01 | $11.00 | $14.50 | 223,800 | — | — |
| 2010-08-31 | $10.68 | $14.07 | 592,600 | — | — |
| 2010-08-30 | $10.59 | $13.96 | 386,000 | — | — |
| 2010-08-27 | $10.91 | $14.38 | 137,200 | — | — |
| 2010-08-26 | $10.67 | $14.06 | 167,400 | — | — |
| 2010-08-25 | $10.87 | $14.32 | 191,200 | — | — |
| 2010-08-24 | $10.67 | $14.06 | 165,500 | — | — |
| 2010-08-23 | $10.80 | $14.23 | 305,800 | — | — |
| 2010-08-20 | $10.58 | $13.94 | 302,700 | — | — |
| 2010-08-19 | $10.62 | $14.00 | 260,100 | — | — |
| 2010-08-18 | $11.02 | $14.52 | 127,300 | — | — |
| 2010-08-17 | $11.18 | $14.73 | 254,000 | — | — |
| 2010-08-16 | $10.98 | $14.47 | 174,900 | — | — |
| 2010-08-13 | $10.62 | $14.00 | 157,000 | — | — |
| 2010-08-12 | $10.76 | $14.18 | 234,700 | — | — |
| 2010-08-11 | $10.72 | $14.13 | 475,900 | — | — |
| 2010-08-10 | $10.99 | $14.48 | 266,000 | — | — |
| 2010-08-09 | $11.15 | $14.69 | 206,400 | — | — |
| 2010-08-06 | $11.34 | $14.94 | 214,500 | — | — |
| 2010-08-05 | $11.30 | $14.89 | 116,200 | — | — |
| 2010-08-04 | $11.43 | $15.06 | 97,400 | — | — |
| 2010-08-03 | $11.42 | $15.05 | 231,500 | — | — |
| 2010-08-02 | $11.30 | $14.89 | 357,300 | — | — |
| 2010-07-30 | $11.47 | $15.12 | 397,500 | — | — |
| 2010-07-29 | $11.31 | $14.90 | 168,400 | — | — |
| 2010-07-28 | $11.28 | $14.86 | 378,900 | — | — |
| 2010-07-27 | $11.25 | $14.83 | 293,500 | — | — |
| 2010-07-26 | $11.02 | $14.52 | 173,300 | — | — |
| 2010-07-23 | $11.00 | $14.50 | 130,000 | — | — |
| 2010-07-22 | $10.95 | $14.43 | 186,100 | — | — |
| 2010-07-21 | $10.66 | $14.05 | 152,800 | — | — |
| 2010-07-20 | $10.84 | $14.29 | 165,900 | — | — |
| 2010-07-19 | $10.95 | $14.43 | 216,900 | — | — |
| 2010-07-16 | $11.00 | $14.50 | 270,500 | — | — |
| 2010-07-15 | $11.14 | $14.68 | 147,100 | — | — |
| 2010-07-14 | $11.08 | $14.60 | 228,800 | — | — |
| 2010-07-13 | $11.12 | $14.65 | 314,900 | — | — |
| 2010-07-12 | $10.90 | $14.36 | 134,000 | — | — |
| 2010-07-09 | $10.95 | $14.43 | 185,200 | — | — |
| 2010-07-08 | $10.76 | $14.18 | 147,800 | — | — |
| 2010-07-07 | $10.83 | $14.27 | 267,900 | — | — |
| 2010-07-06 | $10.32 | $13.60 | 286,900 | — | — |
| 2010-07-02 | $10.46 | $13.78 | 165,400 | — | — |
| 2010-07-01 | $10.58 | $13.94 | 264,600 | — | — |
| 2010-06-30 | $10.78 | $14.21 | 180,900 | — | — |
| 2010-06-29 | $10.96 | $14.44 | 305,700 | — | — |
| 2010-06-28 | $11.26 | $14.84 | 236,300 | — | — |
| 2010-06-25 | $11.52 | $14.96 | 855,400 | — | — |
| 2010-06-24 | $11.12 | $14.44 | 180,700 | — | — |
| 2010-06-23 | $11.05 | $14.35 | 185,400 | — | — |
| 2010-06-22 | $11.11 | $14.42 | 167,600 | — | — |
| 2010-06-21 | $11.16 | $14.49 | 151,800 | — | — |
| 2010-06-18 | $11.35 | $14.74 | 314,100 | — | — |
| 2010-06-17 | $11.35 | $14.74 | 196,700 | — | — |
| 2010-06-16 | $11.33 | $14.71 | 216,000 | — | — |
| 2010-06-15 | $11.27 | $14.63 | 277,400 | — | — |
| 2010-06-14 | $11.02 | $14.31 | 312,700 | — | — |
| 2010-06-11 | $11.11 | $14.42 | 167,100 | — | — |
| 2010-06-10 | $11.06 | $14.36 | 229,400 | — | — |
| 2010-06-09 | $10.87 | $14.11 | 203,000 | — | — |
| 2010-06-08 | $10.84 | $14.07 | 225,700 | — | — |
| 2010-06-07 | $10.54 | $13.68 | 254,800 | — | — |
| 2010-06-04 | $10.47 | $13.59 | 240,300 | — | — |
| 2010-06-03 | $11.01 | $14.30 | 192,100 | — | — |
| 2010-06-02 | $10.99 | $14.27 | 526,800 | — | — |
| 2010-06-01 | $10.78 | $14.00 | 289,600 | — | — |
| 2010-05-28 | $10.60 | $13.76 | 163,700 | — | — |
| 2010-05-27 | $10.67 | $13.85 | 192,500 | — | — |
| 2010-05-26 | $10.25 | $13.31 | 192,500 | — | — |
| 2010-05-25 | $10.24 | $13.30 | 243,600 | — | — |
| 2010-05-24 | $10.37 | $13.46 | 218,800 | — | — |
| 2010-05-21 | $10.27 | $13.33 | 438,300 | — | — |
| 2010-05-20 | $10.14 | $13.17 | 266,300 | — | — |
| 2010-05-19 | $10.79 | $14.01 | 250,700 | — | — |
| 2010-05-18 | $10.69 | $13.88 | 184,000 | — | — |
| 2010-05-17 | $10.79 | $14.01 | 168,600 | — | — |
| 2010-05-14 | $10.79 | $14.01 | 175,000 | — | — |
| 2010-05-13 | $10.95 | $14.22 | 159,800 | — | — |
| 2010-05-12 | $10.93 | $14.19 | 200,000 | — | — |
| 2010-05-11 | $10.70 | $13.89 | 189,500 | — | — |
| 2010-05-10 | $10.61 | $13.78 | 383,100 | — | — |
| 2010-05-07 | $9.99 | $12.97 | 580,800 | — | — |
| 2010-05-06 | $10.07 | $13.07 | 1,020,300 | — | — |
| 2010-05-05 | $11.00 | $14.28 | 548,600 | — | — |
| 2010-05-04 | $10.59 | $13.75 | 367,500 | — | — |
| 2010-05-03 | $10.52 | $13.66 | 288,300 | — | — |
| 2010-04-30 | $10.33 | $13.41 | 289,100 | — | — |
| 2010-04-29 | $10.50 | $13.63 | 358,500 | — | — |
| 2010-04-28 | $10.30 | $13.37 | 515,000 | — | — |
| 2010-04-27 | $9.95 | $12.92 | 313,400 | — | — |
| 2010-04-26 | $10.16 | $13.19 | 171,300 | — | — |
| 2010-04-23 | $10.17 | $13.20 | 298,300 | — | — |
| 2010-04-22 | $10.36 | $13.45 | 267,100 | — | — |
| 2010-04-21 | $10.36 | $13.45 | 218,800 | — | — |
| 2010-04-20 | $10.35 | $13.44 | 157,900 | — | — |
| 2010-04-19 | $10.18 | $13.22 | 156,400 | — | — |
| 2010-04-16 | $10.20 | $13.24 | 226,100 | — | — |
| 2010-04-15 | $10.45 | $13.57 | 160,500 | — | — |
| 2010-04-14 | $10.41 | $13.52 | 187,200 | — | — |
| 2010-04-13 | $10.37 | $13.46 | 229,500 | — | — |
| 2010-04-12 | $10.27 | $13.33 | 331,500 | — | — |
| 2010-04-09 | $10.31 | $13.39 | 127,800 | — | — |
| 2010-04-08 | $10.42 | $13.53 | 252,900 | — | — |
| 2010-04-07 | $10.52 | $13.66 | 274,600 | — | — |
| 2010-04-06 | $10.54 | $13.68 | 303,800 | — | — |
| 2010-04-05 | $10.39 | $13.49 | 256,200 | — | — |
| 2010-04-01 | $10.35 | $13.44 | 322,900 | — | — |
| 2010-03-31 | $10.48 | $13.61 | 1,648,200 | — | — |
| 2010-03-30 | $10.39 | $13.49 | 821,100 | — | — |
| 2010-03-29 | $9.82 | $12.75 | 165,700 | — | — |
| 2010-03-26 | $9.93 | $12.67 | 166,300 | — | — |
| 2010-03-25 | $9.95 | $12.70 | 173,100 | — | — |
| 2010-03-24 | $9.97 | $12.72 | 154,500 | — | — |
| 2010-03-23 | $10.06 | $12.84 | 175,600 | — | — |
| 2010-03-22 | $9.82 | $12.53 | 320,600 | — | — |
| 2010-03-19 | $9.71 | $12.39 | 585,100 | — | — |
| 2010-03-18 | $10.18 | $12.99 | 175,200 | — | — |
| 2010-03-17 | $10.11 | $12.90 | 227,100 | — | — |
| 2010-03-16 | $9.99 | $12.75 | 223,800 | — | — |
| 2010-03-15 | $9.94 | $12.68 | 235,100 | — | — |
| 2010-03-12 | $9.92 | $12.66 | 334,400 | — | — |
| 2010-03-11 | $9.68 | $12.35 | 183,100 | — | — |
| 2010-03-10 | $9.78 | $12.48 | 172,000 | — | — |
| 2010-03-09 | $9.83 | $12.54 | 247,400 | — | — |
| 2010-03-08 | $9.79 | $12.49 | 267,800 | — | — |
| 2010-03-05 | $9.69 | $12.37 | 252,300 | — | — |
| 2010-03-04 | $9.75 | $12.44 | 179,500 | — | — |
| 2010-03-03 | $9.59 | $12.24 | 259,700 | — | — |
| 2010-03-02 | $9.49 | $12.11 | 379,500 | — | — |
| 2010-03-01 | $9.29 | $11.86 | 175,700 | — | — |
| 2010-02-26 | $9.31 | $11.88 | 224,200 | — | — |
| 2010-02-25 | $9.37 | $11.96 | 211,100 | — | — |
| 2010-02-24 | $9.65 | $12.31 | 115,000 | — | — |
| 2010-02-23 | $9.69 | $12.37 | 224,600 | — | — |
| 2010-02-22 | $9.59 | $12.24 | 217,800 | — | — |
| 2010-02-19 | $9.63 | $12.29 | 158,700 | — | — |
| 2010-02-18 | $9.59 | $12.24 | 144,700 | — | — |
| 2010-02-17 | $9.62 | $12.28 | 169,900 | — | — |
| 2010-02-16 | $9.48 | $12.10 | 208,100 | — | — |
| 2010-02-12 | $9.41 | $12.01 | 253,900 | — | — |
| 2010-02-11 | $9.13 | $11.65 | 162,000 | — | — |
| 2010-02-10 | $9.11 | $11.63 | 305,600 | — | — |
| 2010-02-09 | $8.99 | $11.47 | 153,800 | — | — |
| 2010-02-08 | $8.82 | $11.26 | 238,500 | — | — |
| 2010-02-05 | $8.69 | $11.09 | 312,900 | — | — |
| 2010-02-04 | $8.90 | $11.36 | 319,400 | — | — |
| 2010-02-03 | $8.97 | $11.45 | 223,400 | — | — |
| 2010-02-02 | $9.03 | $11.52 | 269,200 | — | — |
| 2010-02-01 | $9.06 | $11.56 | 162,400 | — | — |
| 2010-01-29 | $8.98 | $11.46 | 176,200 | — | — |
| 2010-01-28 | $9.11 | $11.63 | 202,100 | — | — |
| 2010-01-27 | $9.13 | $11.65 | 178,300 | — | — |
| 2010-01-26 | $9.10 | $11.61 | 230,600 | — | — |
| 2010-01-25 | $9.18 | $11.71 | 195,200 | — | — |
| 2010-01-22 | $9.16 | $11.69 | 203,700 | — | — |
| 2010-01-21 | $9.30 | $11.87 | 283,200 | — | — |
| 2010-01-20 | $9.47 | $12.09 | 242,100 | — | — |
| 2010-01-19 | $9.61 | $12.26 | 282,300 | — | — |
| 2010-01-15 | $9.49 | $12.11 | 308,000 | — | — |
| 2010-01-14 | $9.53 | $12.16 | 232,400 | — | — |
| 2010-01-13 | $9.46 | $12.07 | 153,200 | — | — |
| 2010-01-12 | $9.30 | $11.87 | 224,200 | — | — |
| 2010-01-11 | $9.26 | $11.82 | 437,500 | — | — |
| 2010-01-08 | $9.34 | $11.92 | 279,300 | — | — |
| 2010-01-07 | $9.54 | $12.17 | 147,100 | — | — |
| 2010-01-06 | $9.59 | $12.24 | 351,300 | — | — |
| 2010-01-05 | $9.48 | $12.10 | 486,200 | — | — |
| 2010-01-04 | $9.26 | $11.82 | 249,600 | — | — |