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
- 1994-04-18 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 | $10.73 | $14.89 | 21,900 | — | — |
| 2010-12-30 | $10.55 | $14.64 | 12,100 | — | — |
| 2010-12-29 | $10.80 | $14.98 | 10,900 | — | — |
| 2010-12-28 | $10.74 | $14.90 | 7,500 | — | — |
| 2010-12-27 | $10.70 | $14.84 | 17,700 | — | — |
| 2010-12-23 | $10.51 | $14.58 | 7,800 | — | — |
| 2010-12-22 | $10.82 | $15.01 | 17,500 | — | — |
| 2010-12-21 | $10.74 | $14.90 | 12,500 | — | — |
| 2010-12-20 | $10.53 | $14.61 | 23,500 | — | — |
| 2010-12-17 | $10.78 | $14.96 | 61,600 | — | — |
| 2010-12-16 | $11.13 | $15.44 | 22,400 | — | — |
| 2010-12-15 | $11.09 | $15.39 | 7,300 | — | — |
| 2010-12-14 | $11.17 | $15.50 | 23,700 | — | — |
| 2010-12-13 | $11.29 | $15.66 | 11,600 | — | — |
| 2010-12-10 | $10.99 | $15.25 | 19,500 | — | — |
| 2010-12-09 | $10.98 | $15.23 | 12,600 | — | — |
| 2010-12-08 | $10.69 | $14.83 | 11,400 | — | — |
| 2010-12-07 | $10.89 | $15.11 | 14,600 | — | — |
| 2010-12-06 | $10.32 | $14.32 | 9,300 | — | — |
| 2010-12-03 | $10.34 | $14.35 | 8,500 | — | — |
| 2010-12-02 | $10.37 | $14.39 | 14,100 | — | — |
| 2010-12-01 | $10.36 | $14.37 | 25,800 | — | — |
| 2010-11-30 | $10.35 | $14.36 | 15,900 | — | — |
| 2010-11-29 | $10.47 | $14.53 | 28,700 | — | — |
| 2010-11-26 | $10.29 | $14.28 | 200 | — | — |
| 2010-11-24 | $10.40 | $14.43 | 11,200 | — | — |
| 2010-11-23 | $10.22 | $14.18 | 11,000 | — | — |
| 2010-11-22 | $10.26 | $14.23 | 22,000 | — | — |
| 2010-11-19 | $10.40 | $14.43 | 24,400 | — | — |
| 2010-11-18 | $10.42 | $14.46 | 17,200 | — | — |
| 2010-11-17 | $10.42 | $14.46 | 11,700 | — | — |
| 2010-11-16 | $10.49 | $14.55 | 21,800 | — | — |
| 2010-11-15 | $10.63 | $14.75 | 8,900 | — | — |
| 2010-11-12 | $10.45 | $14.50 | 12,500 | — | — |
| 2010-11-11 | $10.85 | $15.05 | 16,000 | — | — |
| 2010-11-10 | $10.74 | $14.90 | 88,100 | — | — |
| 2010-11-09 | $10.88 | $15.09 | 16,500 | — | — |
| 2010-11-08 | $10.81 | $15.00 | 11,100 | — | — |
| 2010-11-05 | $10.94 | $15.18 | 30,500 | — | — |
| 2010-11-04 | $10.98 | $15.23 | 43,300 | — | — |
| 2010-11-03 | $11.00 | $15.26 | 42,600 | — | — |
| 2010-11-02 | $10.96 | $15.21 | 34,600 | — | — |
| 2010-11-01 | $10.67 | $14.80 | 131,300 | — | — |
| 2010-10-29 | $10.41 | $14.44 | 147,000 | — | — |
| 2010-10-28 | $10.95 | $15.11 | 36,300 | — | — |
| 2010-10-27 | $10.97 | $15.14 | 21,300 | — | — |
| 2010-10-26 | $11.00 | $15.18 | 36,800 | — | — |
| 2010-10-25 | $10.95 | $15.11 | 20,000 | — | — |
| 2010-10-22 | $10.62 | $14.65 | 9,600 | — | — |
| 2010-10-21 | $10.65 | $14.69 | 37,200 | — | — |
| 2010-10-20 | $10.80 | $14.90 | 33,100 | — | — |
| 2010-10-19 | $10.58 | $14.60 | 46,900 | — | — |
| 2010-10-18 | $10.99 | $15.16 | 48,200 | — | — |
| 2010-10-15 | $10.90 | $15.04 | 62,700 | — | — |
| 2010-10-14 | $10.96 | $15.12 | 236,700 | — | — |
| 2010-10-13 | $12.90 | $17.80 | 25,200 | — | — |
| 2010-10-12 | $12.62 | $17.41 | 6,200 | — | — |
| 2010-10-11 | $12.73 | $17.56 | 4,000 | — | — |
| 2010-10-08 | $12.84 | $17.72 | 14,000 | — | — |
| 2010-10-07 | $12.58 | $17.36 | 13,700 | — | — |
| 2010-10-06 | $12.65 | $17.45 | 14,400 | — | — |
| 2010-10-05 | $12.57 | $17.34 | 17,000 | — | — |
| 2010-10-04 | $12.20 | $16.83 | 6,300 | — | — |
| 2010-10-01 | $12.45 | $17.18 | 6,400 | — | — |
| 2010-09-30 | $12.35 | $17.04 | 13,100 | — | — |
| 2010-09-29 | $12.38 | $17.08 | 22,300 | — | — |
| 2010-09-28 | $12.27 | $16.93 | 34,300 | — | — |
| 2010-09-27 | $12.12 | $16.72 | 2,700 | — | — |
| 2010-09-24 | $12.22 | $16.86 | 32,400 | — | — |
| 2010-09-23 | $12.01 | $16.57 | 41,000 | — | — |
| 2010-09-22 | $12.04 | $16.61 | 40,700 | — | — |
| 2010-09-21 | $11.99 | $16.54 | 18,600 | — | — |
| 2010-09-20 | $12.18 | $16.81 | 21,900 | — | — |
| 2010-09-17 | $11.85 | $16.35 | 40,800 | — | — |
| 2010-09-16 | $12.00 | $16.56 | 13,500 | — | — |
| 2010-09-15 | $12.12 | $16.72 | 14,800 | — | — |
| 2010-09-14 | $12.03 | $16.60 | 34,500 | — | — |
| 2010-09-13 | $12.08 | $16.67 | 46,900 | — | — |
| 2010-09-10 | $11.93 | $16.46 | 8,100 | — | — |
| 2010-09-09 | $12.05 | $16.63 | 37,300 | — | — |
| 2010-09-08 | $11.59 | $15.99 | 5,800 | — | — |
| 2010-09-07 | $11.69 | $16.13 | 13,400 | — | — |
| 2010-09-03 | $12.21 | $16.85 | 26,400 | — | — |
| 2010-09-02 | $11.78 | $16.25 | 14,900 | — | — |
| 2010-09-01 | $12.10 | $16.69 | 33,900 | — | — |
| 2010-08-31 | $11.52 | $15.89 | 14,300 | — | — |
| 2010-08-30 | $11.35 | $15.66 | 20,900 | — | — |
| 2010-08-27 | $11.86 | $16.36 | 23,500 | — | — |
| 2010-08-26 | $11.28 | $15.56 | 4,200 | — | — |
| 2010-08-25 | $11.59 | $15.99 | 12,500 | — | — |
| 2010-08-24 | $11.35 | $15.66 | 27,600 | — | — |
| 2010-08-23 | $11.18 | $15.43 | 25,900 | — | — |
| 2010-08-20 | $11.43 | $15.77 | 29,700 | — | — |
| 2010-08-19 | $11.35 | $15.66 | 28,700 | — | — |
| 2010-08-18 | $11.61 | $16.02 | 6,900 | — | — |
| 2010-08-17 | $11.66 | $16.09 | 12,900 | — | — |
| 2010-08-16 | $11.61 | $16.02 | 9,800 | — | — |
| 2010-08-13 | $11.51 | $15.88 | 35,900 | — | — |
| 2010-08-12 | $11.51 | $15.88 | 45,400 | — | — |
| 2010-08-11 | $11.53 | $15.91 | 69,600 | — | — |
| 2010-08-10 | $11.65 | $16.07 | 25,200 | — | — |
| 2010-08-09 | $11.86 | $16.36 | 12,500 | — | — |
| 2010-08-06 | $11.54 | $15.92 | 21,600 | — | — |
| 2010-08-05 | $11.77 | $16.24 | 13,100 | — | — |
| 2010-08-04 | $12.15 | $16.76 | 10,000 | — | — |
| 2010-08-03 | $12.00 | $16.56 | 28,800 | — | — |
| 2010-08-02 | $11.96 | $16.50 | 60,900 | — | — |
| 2010-07-30 | $11.85 | $16.35 | 21,700 | — | — |
| 2010-07-29 | $12.08 | $16.67 | 23,600 | — | — |
| 2010-07-28 | $11.97 | $16.52 | 35,400 | — | — |
| 2010-07-27 | $12.28 | $16.94 | 13,900 | — | — |
| 2010-07-26 | $12.36 | $17.05 | 24,400 | — | — |
| 2010-07-23 | $12.14 | $16.67 | 25,500 | — | — |
| 2010-07-22 | $11.68 | $16.04 | 30,400 | — | — |
| 2010-07-21 | $11.14 | $15.29 | 19,800 | — | — |
| 2010-07-20 | $11.85 | $16.27 | 18,100 | — | — |
| 2010-07-19 | $11.35 | $15.58 | 10,400 | — | — |
| 2010-07-16 | $10.94 | $15.02 | 47,000 | — | — |
| 2010-07-15 | $11.50 | $15.79 | 8,200 | — | — |
| 2010-07-14 | $11.85 | $16.27 | 11,400 | — | — |
| 2010-07-13 | $12.00 | $16.48 | 17,300 | — | — |
| 2010-07-12 | $11.34 | $15.57 | 15,100 | — | — |
| 2010-07-09 | $11.62 | $15.95 | 20,600 | — | — |
| 2010-07-08 | $11.31 | $15.53 | 14,300 | — | — |
| 2010-07-07 | $11.25 | $15.45 | 44,500 | — | — |
| 2010-07-06 | $11.17 | $15.34 | 21,500 | — | — |
| 2010-07-02 | $11.13 | $15.28 | 18,700 | — | — |
| 2010-07-01 | $11.31 | $15.53 | 21,100 | — | — |
| 2010-06-30 | $11.50 | $15.79 | 20,900 | — | — |
| 2010-06-29 | $11.73 | $16.10 | 26,600 | — | — |
| 2010-06-28 | $12.32 | $16.91 | 52,500 | — | — |
| 2010-06-25 | $12.38 | $17.00 | 188,600 | — | — |
| 2010-06-24 | $11.51 | $15.80 | 20,900 | — | — |
| 2010-06-23 | $11.96 | $16.42 | 9,900 | — | — |
| 2010-06-22 | $11.94 | $16.39 | 17,600 | — | — |
| 2010-06-21 | $12.19 | $16.74 | 10,900 | — | — |
| 2010-06-18 | $12.34 | $16.94 | 41,900 | — | — |
| 2010-06-17 | $11.97 | $16.43 | 6,900 | — | — |
| 2010-06-16 | $12.00 | $16.48 | 8,100 | — | — |
| 2010-06-15 | $12.02 | $16.50 | 34,400 | — | — |
| 2010-06-14 | $11.77 | $16.16 | 79,000 | — | — |
| 2010-06-11 | $11.86 | $16.28 | 38,500 | — | — |
| 2010-06-10 | $11.81 | $16.21 | 38,100 | — | — |
| 2010-06-09 | $11.60 | $15.93 | 76,600 | — | — |
| 2010-06-08 | $11.91 | $16.35 | 19,000 | — | — |
| 2010-06-07 | $11.93 | $16.38 | 36,600 | — | — |
| 2010-06-04 | $11.93 | $16.38 | 54,000 | — | — |
| 2010-06-03 | $12.36 | $16.97 | 13,900 | — | — |
| 2010-06-02 | $12.24 | $16.80 | 31,500 | — | — |
| 2010-06-01 | $11.94 | $16.39 | 24,000 | — | — |
| 2010-05-28 | $12.38 | $17.00 | 28,100 | — | — |
| 2010-05-27 | $12.44 | $17.08 | 28,100 | — | — |
| 2010-05-26 | $12.08 | $16.58 | 11,000 | — | — |
| 2010-05-25 | $12.15 | $16.68 | 24,900 | — | — |
| 2010-05-24 | $12.35 | $16.96 | 13,000 | — | — |
| 2010-05-21 | $12.16 | $16.69 | 28,400 | — | — |
| 2010-05-20 | $12.13 | $16.65 | 18,700 | — | — |
| 2010-05-19 | $12.78 | $17.55 | 20,900 | — | — |
| 2010-05-18 | $13.07 | $17.94 | 13,900 | — | — |
| 2010-05-17 | $13.61 | $18.69 | 12,400 | — | — |
| 2010-05-14 | $13.44 | $18.45 | 16,500 | — | — |
| 2010-05-13 | $13.67 | $18.77 | 21,100 | — | — |
| 2010-05-12 | $13.70 | $18.81 | 40,900 | — | — |
| 2010-05-11 | $12.90 | $17.71 | 19,500 | — | — |
| 2010-05-10 | $12.84 | $17.63 | 23,600 | — | — |
| 2010-05-07 | $12.04 | $16.53 | 20,400 | — | — |
| 2010-05-06 | $12.40 | $17.02 | 29,500 | — | — |
| 2010-05-05 | $12.40 | $17.02 | 17,200 | — | — |
| 2010-05-04 | $12.40 | $17.02 | 32,200 | — | — |
| 2010-05-03 | $13.02 | $17.88 | 19,000 | — | — |
| 2010-04-30 | $12.48 | $17.13 | 59,700 | — | — |
| 2010-04-29 | $13.41 | $18.41 | 46,900 | — | — |
| 2010-04-28 | $13.31 | $18.27 | 21,100 | — | — |
| 2010-04-27 | $13.25 | $18.19 | 37,400 | — | — |
| 2010-04-26 | $13.55 | $18.60 | 9,400 | — | — |
| 2010-04-23 | $13.70 | $18.81 | 21,200 | — | — |
| 2010-04-22 | $13.67 | $18.69 | 12,900 | — | — |
| 2010-04-21 | $13.70 | $18.73 | 19,100 | — | — |
| 2010-04-20 | $13.54 | $18.51 | 31,800 | — | — |
| 2010-04-19 | $13.53 | $18.49 | 56,000 | — | — |
| 2010-04-16 | $13.76 | $18.81 | 21,400 | — | — |
| 2010-04-15 | $14.03 | $19.18 | 12,200 | — | — |
| 2010-04-14 | $14.12 | $19.30 | 22,100 | — | — |
| 2010-04-13 | $13.42 | $18.34 | 21,300 | — | — |
| 2010-04-12 | $13.52 | $18.48 | 18,000 | — | — |
| 2010-04-09 | $13.14 | $17.96 | 14,300 | — | — |
| 2010-04-08 | $13.37 | $18.28 | 18,000 | — | — |
| 2010-04-07 | $13.25 | $18.11 | 33,300 | — | — |
| 2010-04-06 | $12.98 | $17.74 | 6,500 | — | — |
| 2010-04-05 | $12.75 | $17.43 | 7,300 | — | — |
| 2010-04-01 | $12.64 | $17.28 | 10,000 | — | — |
| 2010-03-31 | $12.89 | $17.62 | 56,800 | — | — |
| 2010-03-30 | $13.35 | $18.25 | 62,000 | — | — |
| 2010-03-29 | $12.98 | $17.74 | 35,100 | — | — |
| 2010-03-26 | $12.50 | $17.09 | 30,800 | — | — |
| 2010-03-25 | $13.12 | $17.93 | 36,900 | — | — |
| 2010-03-24 | $12.87 | $17.59 | 16,800 | — | — |
| 2010-03-23 | $12.63 | $17.26 | 21,900 | — | — |
| 2010-03-22 | $12.37 | $16.91 | 14,500 | — | — |
| 2010-03-19 | $12.09 | $16.53 | 48,500 | — | — |
| 2010-03-18 | $11.82 | $16.16 | 10,400 | — | — |
| 2010-03-17 | $11.80 | $16.13 | 6,400 | — | — |
| 2010-03-16 | $11.81 | $16.14 | 8,100 | — | — |
| 2010-03-15 | $11.64 | $15.91 | 17,200 | — | — |
| 2010-03-12 | $11.85 | $16.20 | 10,000 | — | — |
| 2010-03-11 | $11.77 | $16.09 | 52,600 | — | — |
| 2010-03-10 | $12.24 | $16.73 | 22,800 | — | — |
| 2010-03-09 | $11.70 | $15.99 | 24,600 | — | — |
| 2010-03-08 | $10.84 | $14.82 | 19,100 | — | — |
| 2010-03-05 | $10.86 | $14.84 | 20,500 | — | — |
| 2010-03-04 | $10.73 | $14.67 | 7,500 | — | — |
| 2010-03-03 | $10.67 | $14.58 | 7,600 | — | — |
| 2010-03-02 | $10.62 | $14.52 | 16,600 | — | — |
| 2010-03-01 | $10.50 | $14.35 | 16,600 | — | — |
| 2010-02-26 | $10.35 | $14.15 | 47,700 | — | — |
| 2010-02-25 | $10.13 | $13.85 | 11,300 | — | — |
| 2010-02-24 | $10.15 | $13.87 | 12,800 | — | — |
| 2010-02-23 | $10.06 | $13.75 | 8,400 | — | — |
| 2010-02-22 | $10.14 | $13.86 | 13,100 | — | — |
| 2010-02-19 | $10.14 | $13.86 | 22,900 | — | — |
| 2010-02-18 | $10.00 | $13.67 | 13,700 | — | — |
| 2010-02-17 | $9.98 | $13.64 | 12,900 | — | — |
| 2010-02-16 | $10.08 | $13.78 | 8,600 | — | — |
| 2010-02-12 | $10.06 | $13.75 | 27,400 | — | — |
| 2010-02-11 | $9.99 | $13.66 | 12,800 | — | — |
| 2010-02-10 | $9.99 | $13.66 | 15,800 | — | — |
| 2010-02-09 | $9.99 | $13.66 | 21,100 | — | — |
| 2010-02-08 | $9.96 | $13.61 | 33,700 | — | — |
| 2010-02-05 | $10.05 | $13.74 | 51,100 | — | — |
| 2010-02-04 | $10.16 | $13.89 | 29,700 | — | — |
| 2010-02-03 | $10.25 | $14.01 | 17,500 | — | — |
| 2010-02-02 | $10.27 | $14.04 | 39,400 | — | — |
| 2010-02-01 | $10.30 | $14.08 | 47,500 | — | — |
| 2010-01-29 | $10.22 | $13.97 | 63,700 | — | — |
| 2010-01-28 | $10.20 | $13.94 | 20,400 | — | — |
| 2010-01-27 | $10.15 | $13.79 | 43,100 | — | — |
| 2010-01-26 | $10.44 | $14.19 | 124,100 | — | — |
| 2010-01-25 | $10.22 | $13.89 | 33,200 | — | — |
| 2010-01-22 | $9.92 | $13.48 | 95,500 | — | — |
| 2010-01-21 | $9.78 | $13.29 | 34,000 | — | — |
| 2010-01-20 | $9.79 | $13.30 | 27,500 | — | — |
| 2010-01-19 | $9.71 | $13.19 | 19,600 | — | — |
| 2010-01-15 | $9.01 | $12.24 | 41,300 | — | — |
| 2010-01-14 | $8.97 | $12.19 | 13,400 | — | — |
| 2010-01-13 | $8.83 | $12.00 | 71,400 | — | — |
| 2010-01-12 | $8.68 | $11.79 | 32,700 | — | — |
| 2010-01-11 | $8.49 | $11.54 | 41,400 | — | — |
| 2010-01-08 | $7.89 | $10.72 | 24,500 | — | — |
| 2010-01-07 | $7.53 | $10.23 | 23,700 | — | — |
| 2010-01-06 | $7.22 | $9.81 | 44,400 | — | — |
| 2010-01-05 | $7.46 | $10.14 | 18,400 | — | — |
| 2010-01-04 | $7.66 | $10.41 | 18,500 | — | — |