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
- 2007-05-25 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 | $10.17 | $17.14 | 518,200 | — | — |
| 2010-12-30 | $10.01 | $16.87 | 576,200 | — | — |
| 2010-12-29 | $10.00 | $16.85 | 393,200 | — | — |
| 2010-12-28 | $9.94 | $16.75 | 463,200 | — | — |
| 2010-12-27 | $9.98 | $16.82 | 391,600 | — | — |
| 2010-12-23 | $10.01 | $16.87 | 401,300 | — | — |
| 2010-12-22 | $10.05 | $16.94 | 490,600 | — | — |
| 2010-12-21 | $10.05 | $16.94 | 542,800 | — | — |
| 2010-12-20 | $10.08 | $16.99 | 367,400 | — | — |
| 2010-12-17 | $10.02 | $16.89 | 509,600 | — | — |
| 2010-12-16 | $10.56 | $17.22 | 458,600 | — | — |
| 2010-12-15 | $10.54 | $17.19 | 375,500 | — | — |
| 2010-12-14 | $10.65 | $17.37 | 451,500 | — | — |
| 2010-12-13 | $10.76 | $17.55 | 273,400 | — | — |
| 2010-12-10 | $10.88 | $17.75 | 342,400 | — | — |
| 2010-12-09 | $10.95 | $17.86 | 397,900 | — | — |
| 2010-12-08 | $10.86 | $17.71 | 359,000 | — | — |
| 2010-12-07 | $10.98 | $17.91 | 434,000 | — | — |
| 2010-12-06 | $10.77 | $17.57 | 346,600 | — | — |
| 2010-12-03 | $10.78 | $17.58 | 210,600 | — | — |
| 2010-12-02 | $10.77 | $17.57 | 292,200 | — | — |
| 2010-12-01 | $10.78 | $17.58 | 244,600 | — | — |
| 2010-11-30 | $10.67 | $17.40 | 268,200 | — | — |
| 2010-11-29 | $10.65 | $17.37 | 238,300 | — | — |
| 2010-11-26 | $10.61 | $17.31 | 197,300 | — | — |
| 2010-11-24 | $10.69 | $17.44 | 292,200 | — | — |
| 2010-11-23 | $10.47 | $17.08 | 358,400 | — | — |
| 2010-11-22 | $10.63 | $17.34 | 349,900 | — | — |
| 2010-11-19 | $10.55 | $17.21 | 283,800 | — | — |
| 2010-11-18 | $10.55 | $17.21 | 329,300 | — | — |
| 2010-11-17 | $10.47 | $17.08 | 268,600 | — | — |
| 2010-11-16 | $10.40 | $16.96 | 510,500 | — | — |
| 2010-11-15 | $10.79 | $17.60 | 291,500 | — | — |
| 2010-11-12 | $10.69 | $17.44 | 328,000 | — | — |
| 2010-11-11 | $10.89 | $17.76 | 319,300 | — | — |
| 2010-11-10 | $10.90 | $17.78 | 336,400 | — | — |
| 2010-11-09 | $10.84 | $17.68 | 294,400 | — | — |
| 2010-11-08 | $10.85 | $17.70 | 286,400 | — | — |
| 2010-11-05 | $10.86 | $17.71 | 224,800 | — | — |
| 2010-11-04 | $10.84 | $17.68 | 318,400 | — | — |
| 2010-11-03 | $10.71 | $17.47 | 285,400 | — | — |
| 2010-11-02 | $10.63 | $17.34 | 210,700 | — | — |
| 2010-11-01 | $10.58 | $17.26 | 170,200 | — | — |
| 2010-10-29 | $10.56 | $17.22 | 280,100 | — | — |
| 2010-10-28 | $10.58 | $17.26 | 220,600 | — | — |
| 2010-10-27 | $10.56 | $17.22 | 286,500 | — | — |
| 2010-10-26 | $10.56 | $17.22 | 294,200 | — | — |
| 2010-10-25 | $10.60 | $17.29 | 351,900 | — | — |
| 2010-10-22 | $10.63 | $17.34 | 189,000 | — | — |
| 2010-10-21 | $10.67 | $17.40 | 244,600 | — | — |
| 2010-10-20 | $10.55 | $17.21 | 271,600 | — | — |
| 2010-10-19 | $10.49 | $17.11 | 363,400 | — | — |
| 2010-10-18 | $10.57 | $17.24 | 295,400 | — | — |
| 2010-10-15 | $10.59 | $17.27 | 327,300 | — | — |
| 2010-10-14 | $10.66 | $17.39 | 529,700 | — | — |
| 2010-10-13 | $10.90 | $17.78 | 357,400 | — | — |
| 2010-10-12 | $10.85 | $17.70 | 252,700 | — | — |
| 2010-10-11 | $10.87 | $17.73 | 192,300 | — | — |
| 2010-10-08 | $10.75 | $17.53 | 194,300 | — | — |
| 2010-10-07 | $10.70 | $17.45 | 321,900 | — | — |
| 2010-10-06 | $10.60 | $17.29 | 206,300 | — | — |
| 2010-10-05 | $10.71 | $17.47 | 289,200 | — | — |
| 2010-10-04 | $10.55 | $17.21 | 282,800 | — | — |
| 2010-10-01 | $10.65 | $17.37 | 244,900 | — | — |
| 2010-09-30 | $10.51 | $17.14 | 367,200 | — | — |
| 2010-09-29 | $10.49 | $17.11 | 277,300 | — | — |
| 2010-09-28 | $10.35 | $16.88 | 317,300 | — | — |
| 2010-09-27 | $10.32 | $16.83 | 279,600 | — | — |
| 2010-09-24 | $10.31 | $16.82 | 187,500 | — | — |
| 2010-09-23 | $10.26 | $16.74 | 274,200 | — | — |
| 2010-09-22 | $10.33 | $16.85 | 280,700 | — | — |
| 2010-09-21 | $10.42 | $17.00 | 239,500 | — | — |
| 2010-09-20 | $10.40 | $16.96 | 233,200 | — | — |
| 2010-09-17 | $10.19 | $16.62 | 325,500 | — | — |
| 2010-09-16 | $10.14 | $16.54 | 292,100 | — | — |
| 2010-09-15 | $10.30 | $16.80 | 386,600 | — | — |
| 2010-09-14 | $10.38 | $16.93 | 300,700 | — | — |
| 2010-09-13 | $10.44 | $17.03 | 487,000 | — | — |
| 2010-09-10 | $10.81 | $17.08 | 464,400 | — | — |
| 2010-09-09 | $10.79 | $17.05 | 345,300 | — | — |
| 2010-09-08 | $10.84 | $17.13 | 426,500 | — | — |
| 2010-09-07 | $10.83 | $17.11 | 404,400 | — | — |
| 2010-09-03 | $10.90 | $17.22 | 468,000 | — | — |
| 2010-09-02 | $10.70 | $16.90 | 368,300 | — | — |
| 2010-09-01 | $10.59 | $16.73 | 284,300 | — | — |
| 2010-08-31 | $10.26 | $16.21 | 238,900 | — | — |
| 2010-08-30 | $10.16 | $16.05 | 269,000 | — | — |
| 2010-08-27 | $10.33 | $16.32 | 193,900 | — | — |
| 2010-08-26 | $10.13 | $16.00 | 189,300 | — | — |
| 2010-08-25 | $10.23 | $16.16 | 399,000 | — | — |
| 2010-08-24 | $10.25 | $16.19 | 263,700 | — | — |
| 2010-08-23 | $10.32 | $16.30 | 252,600 | — | — |
| 2010-08-20 | $10.32 | $16.30 | 281,300 | — | — |
| 2010-08-19 | $10.20 | $16.11 | 287,400 | — | — |
| 2010-08-18 | $10.40 | $16.43 | 237,100 | — | — |
| 2010-08-17 | $10.41 | $16.45 | 305,200 | — | — |
| 2010-08-16 | $10.30 | $16.27 | 266,300 | — | — |
| 2010-08-13 | $10.23 | $16.16 | 265,000 | — | — |
| 2010-08-12 | $10.20 | $16.11 | 213,200 | — | — |
| 2010-08-11 | $10.26 | $16.21 | 435,200 | — | — |
| 2010-08-10 | $10.68 | $16.87 | 263,800 | — | — |
| 2010-08-09 | $10.72 | $16.94 | 401,600 | — | — |
| 2010-08-06 | $10.79 | $17.05 | 384,700 | — | — |
| 2010-08-05 | $10.62 | $16.78 | 252,300 | — | — |
| 2010-08-04 | $10.70 | $16.90 | 363,800 | — | — |
| 2010-08-03 | $10.50 | $16.59 | 242,300 | — | — |
| 2010-08-02 | $10.34 | $16.34 | 295,600 | — | — |
| 2010-07-30 | $10.28 | $16.24 | 260,000 | — | — |
| 2010-07-29 | $10.05 | $15.88 | 349,800 | — | — |
| 2010-07-28 | $9.94 | $15.70 | 484,200 | — | — |
| 2010-07-27 | $10.16 | $16.05 | 355,900 | — | — |
| 2010-07-26 | $10.40 | $16.43 | 326,500 | — | — |
| 2010-07-23 | $10.19 | $16.10 | 273,300 | — | — |
| 2010-07-22 | $10.17 | $16.07 | 395,100 | — | — |
| 2010-07-21 | $10.00 | $15.80 | 423,000 | — | — |
| 2010-07-20 | $10.20 | $16.11 | 330,500 | — | — |
| 2010-07-19 | $10.12 | $15.99 | 254,100 | — | — |
| 2010-07-16 | $9.99 | $15.78 | 366,200 | — | — |
| 2010-07-15 | $10.20 | $16.11 | 343,500 | — | — |
| 2010-07-14 | $10.09 | $15.94 | 563,100 | — | — |
| 2010-07-13 | $10.20 | $16.11 | 836,700 | — | — |
| 2010-07-12 | $9.95 | $15.72 | 678,200 | — | — |
| 2010-07-09 | $9.97 | $15.75 | 1,617,000 | — | — |
| 2010-07-08 | $9.42 | $14.88 | 480,100 | — | — |
| 2010-07-07 | $9.26 | $14.63 | 531,400 | — | — |
| 2010-07-06 | $8.86 | $14.00 | 604,400 | — | — |
| 2010-07-02 | $8.66 | $13.68 | 595,500 | — | — |
| 2010-07-01 | $8.62 | $13.62 | 1,076,700 | — | — |
| 2010-06-30 | $8.78 | $13.87 | 377,900 | — | — |
| 2010-06-29 | $8.85 | $13.98 | 503,300 | — | — |
| 2010-06-28 | $9.09 | $14.36 | 225,100 | — | — |
| 2010-06-25 | $9.14 | $14.44 | 446,900 | — | — |
| 2010-06-24 | $9.02 | $14.25 | 434,400 | — | — |
| 2010-06-23 | $9.22 | $14.57 | 362,600 | — | — |
| 2010-06-22 | $9.19 | $14.52 | 402,100 | — | — |
| 2010-06-21 | $9.32 | $14.72 | 464,700 | — | — |
| 2010-06-18 | $9.26 | $14.63 | 326,500 | — | — |
| 2010-06-17 | $9.20 | $14.53 | 435,700 | — | — |
| 2010-06-16 | $9.18 | $14.50 | 614,700 | — | — |
| 2010-06-15 | $9.27 | $14.64 | 827,500 | — | — |
| 2010-06-14 | $9.23 | $14.58 | 571,000 | — | — |
| 2010-06-11 | $9.32 | $14.72 | 932,600 | — | — |
| 2010-06-10 | $9.87 | $15.06 | 675,300 | — | — |
| 2010-06-09 | $9.56 | $14.58 | 441,300 | — | — |
| 2010-06-08 | $9.50 | $14.49 | 592,200 | — | — |
| 2010-06-07 | $9.39 | $14.32 | 397,900 | — | — |
| 2010-06-04 | $9.50 | $14.49 | 699,700 | — | — |
| 2010-06-03 | $9.82 | $14.98 | 865,200 | — | — |
| 2010-06-02 | $9.89 | $15.09 | 837,100 | — | — |
| 2010-06-01 | $10.02 | $15.28 | 528,300 | — | — |
| 2010-05-28 | $10.19 | $15.54 | 422,000 | — | — |
| 2010-05-27 | $10.33 | $15.76 | 386,000 | — | — |
| 2010-05-26 | $9.85 | $15.03 | 513,500 | — | — |
| 2010-05-25 | $9.59 | $14.63 | 599,500 | — | — |
| 2010-05-24 | $9.67 | $14.75 | 460,700 | — | — |
| 2010-05-21 | $9.73 | $14.84 | 895,700 | — | — |
| 2010-05-20 | $9.61 | $14.66 | 921,000 | — | — |
| 2010-05-19 | $9.97 | $15.21 | 653,100 | — | — |
| 2010-05-18 | $10.01 | $15.27 | 356,800 | — | — |
| 2010-05-17 | $10.10 | $15.41 | 374,900 | — | — |
| 2010-05-14 | $10.22 | $15.59 | 385,900 | — | — |
| 2010-05-13 | $10.59 | $16.15 | 299,300 | — | — |
| 2010-05-12 | $10.63 | $16.22 | 386,000 | — | — |
| 2010-05-11 | $10.59 | $16.15 | 406,000 | — | — |
| 2010-05-10 | $10.60 | $16.17 | 492,700 | — | — |
| 2010-05-07 | $9.99 | $15.24 | 542,800 | — | — |
| 2010-05-06 | $10.03 | $15.30 | 1,117,600 | — | — |
| 2010-05-05 | $10.50 | $16.02 | 551,100 | — | — |
| 2010-05-04 | $10.87 | $16.58 | 512,100 | — | — |
| 2010-05-03 | $11.03 | $16.83 | 287,600 | — | — |
| 2010-04-30 | $11.04 | $16.84 | 451,100 | — | — |
| 2010-04-29 | $11.16 | $17.02 | 361,300 | — | — |
| 2010-04-28 | $11.08 | $16.90 | 379,100 | — | — |
| 2010-04-27 | $11.04 | $16.84 | 572,300 | — | — |
| 2010-04-26 | $11.27 | $17.19 | 394,100 | — | — |
| 2010-04-23 | $11.23 | $17.13 | 407,600 | — | — |
| 2010-04-22 | $11.31 | $17.25 | 379,500 | — | — |
| 2010-04-21 | $11.26 | $17.18 | 397,000 | — | — |
| 2010-04-20 | $11.32 | $17.27 | 384,400 | — | — |
| 2010-04-19 | $11.29 | $17.22 | 285,400 | — | — |
| 2010-04-16 | $11.39 | $17.37 | 489,900 | — | — |
| 2010-04-15 | $11.62 | $17.73 | 323,700 | — | — |
| 2010-04-14 | $11.69 | $17.83 | 339,800 | — | — |
| 2010-04-13 | $11.51 | $17.56 | 326,900 | — | — |
| 2010-04-12 | $11.48 | $17.51 | 337,300 | — | — |
| 2010-04-09 | $11.33 | $17.28 | 258,000 | — | — |
| 2010-04-08 | $11.22 | $17.12 | 477,000 | — | — |
| 2010-04-07 | $11.17 | $17.04 | 529,900 | — | — |
| 2010-04-06 | $11.29 | $17.22 | 883,000 | — | — |
| 2010-04-05 | $11.51 | $17.56 | 387,300 | — | — |
| 2010-04-01 | $11.53 | $17.59 | 213,400 | — | — |
| 2010-03-31 | $11.48 | $17.51 | 390,300 | — | — |
| 2010-03-30 | $11.49 | $17.53 | 212,900 | — | — |
| 2010-03-29 | $11.50 | $17.54 | 286,300 | — | — |
| 2010-03-26 | $11.39 | $17.37 | 411,500 | — | — |
| 2010-03-25 | $11.18 | $17.05 | 346,500 | — | — |
| 2010-03-24 | $11.19 | $17.07 | 356,300 | — | — |
| 2010-03-23 | $11.16 | $17.02 | 358,500 | — | — |
| 2010-03-22 | $11.07 | $16.89 | 505,700 | — | — |
| 2010-03-19 | $11.17 | $17.04 | 336,200 | — | — |
| 2010-03-18 | $11.42 | $17.42 | 252,000 | — | — |
| 2010-03-17 | $11.53 | $17.59 | 327,300 | — | — |
| 2010-03-16 | $11.36 | $17.33 | 254,500 | — | — |
| 2010-03-15 | $11.24 | $17.15 | 326,300 | — | — |
| 2010-03-12 | $11.28 | $17.21 | 529,400 | — | — |
| 2010-03-11 | $11.51 | $17.56 | 619,200 | — | — |
| 2010-03-10 | $11.97 | $17.57 | 718,700 | — | — |
| 2010-03-09 | $12.04 | $17.67 | 653,300 | — | — |
| 2010-03-08 | $12.02 | $17.64 | 588,300 | — | — |
| 2010-03-05 | $11.98 | $17.58 | 741,800 | — | — |
| 2010-03-04 | $11.76 | $17.26 | 449,300 | — | — |
| 2010-03-03 | $11.68 | $17.14 | 551,400 | — | — |
| 2010-03-02 | $11.73 | $17.21 | 529,300 | — | — |
| 2010-03-01 | $11.49 | $16.86 | 428,500 | — | — |
| 2010-02-26 | $11.43 | $16.77 | 481,200 | — | — |
| 2010-02-25 | $11.35 | $16.66 | 350,000 | — | — |
| 2010-02-24 | $11.27 | $16.54 | 378,600 | — | — |
| 2010-02-23 | $11.23 | $16.48 | 458,600 | — | — |
| 2010-02-22 | $11.16 | $16.38 | 446,700 | — | — |
| 2010-02-19 | $11.09 | $16.27 | 440,700 | — | — |
| 2010-02-18 | $11.13 | $16.33 | 448,100 | — | — |
| 2010-02-17 | $10.86 | $15.94 | 492,500 | — | — |
| 2010-02-16 | $10.80 | $15.85 | 428,700 | — | — |
| 2010-02-12 | $10.56 | $15.50 | 317,900 | — | — |
| 2010-02-11 | $10.49 | $15.39 | 382,300 | — | — |
| 2010-02-10 | $10.47 | $15.36 | 304,000 | — | — |
| 2010-02-09 | $10.47 | $15.36 | 413,100 | — | — |
| 2010-02-08 | $10.28 | $15.09 | 600,900 | — | — |
| 2010-02-05 | $10.17 | $14.92 | 965,800 | — | — |
| 2010-02-04 | $10.60 | $15.55 | 497,300 | — | — |
| 2010-02-03 | $10.75 | $15.77 | 521,200 | — | — |
| 2010-02-02 | $10.68 | $15.67 | 661,400 | — | — |
| 2010-02-01 | $10.57 | $15.51 | 446,500 | — | — |
| 2010-01-29 | $10.63 | $15.60 | 477,100 | — | — |
| 2010-01-28 | $10.64 | $15.61 | 501,000 | — | — |
| 2010-01-27 | $10.61 | $15.57 | 713,900 | — | — |
| 2010-01-26 | $10.80 | $15.85 | 650,300 | — | — |
| 2010-01-25 | $10.86 | $15.94 | 1,112,400 | — | — |
| 2010-01-22 | $11.14 | $16.35 | 509,600 | — | — |
| 2010-01-21 | $11.44 | $16.79 | 471,400 | — | — |
| 2010-01-20 | $11.65 | $17.10 | 405,200 | — | — |
| 2010-01-19 | $11.69 | $17.15 | 433,100 | — | — |
| 2010-01-15 | $11.70 | $17.17 | 370,200 | — | — |
| 2010-01-14 | $11.81 | $17.33 | 373,800 | — | — |
| 2010-01-13 | $11.79 | $17.30 | 377,500 | — | — |
| 2010-01-12 | $11.78 | $17.29 | 459,900 | — | — |
| 2010-01-11 | $11.83 | $17.36 | 335,300 | — | — |
| 2010-01-08 | $11.75 | $17.24 | 386,100 | — | — |
| 2010-01-07 | $11.62 | $17.05 | 461,500 | — | — |
| 2010-01-06 | $11.56 | $16.96 | 486,800 | — | — |
| 2010-01-05 | $11.54 | $16.93 | 443,200 | — | — |
| 2010-01-04 | $11.52 | $16.90 | 476,400 | — | — |