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
- 2006-12-22 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 | $12.10 | $19.18 | 178,300 | — | — |
| 2010-12-30 | $12.05 | $19.10 | 151,600 | — | — |
| 2010-12-29 | $12.02 | $19.05 | 189,000 | — | — |
| 2010-12-28 | $12.03 | $18.96 | 148,700 | — | — |
| 2010-12-27 | $12.02 | $18.95 | 202,600 | — | — |
| 2010-12-23 | $12.00 | $18.91 | 236,000 | — | — |
| 2010-12-22 | $11.95 | $18.83 | 267,300 | — | — |
| 2010-12-21 | $11.88 | $18.72 | 191,700 | — | — |
| 2010-12-20 | $11.83 | $18.65 | 240,500 | — | — |
| 2010-12-17 | $11.82 | $18.63 | 261,700 | — | — |
| 2010-12-16 | $11.81 | $18.61 | 241,300 | — | — |
| 2010-12-15 | $11.72 | $18.47 | 334,600 | — | — |
| 2010-12-14 | $11.80 | $18.60 | 400,900 | — | — |
| 2010-12-13 | $11.85 | $18.68 | 337,700 | — | — |
| 2010-12-10 | $11.97 | $18.76 | 301,800 | — | — |
| 2010-12-09 | $11.99 | $18.79 | 534,800 | — | — |
| 2010-12-08 | $12.26 | $19.21 | 160,900 | — | — |
| 2010-12-07 | $12.53 | $19.64 | 250,500 | — | — |
| 2010-12-06 | $12.61 | $19.76 | 149,200 | — | — |
| 2010-12-03 | $12.64 | $19.81 | 191,700 | — | — |
| 2010-12-02 | $12.66 | $19.84 | 169,300 | — | — |
| 2010-12-01 | $12.78 | $20.03 | 176,500 | — | — |
| 2010-11-30 | $12.75 | $19.98 | 96,900 | — | — |
| 2010-11-29 | $12.74 | $19.96 | 84,600 | — | — |
| 2010-11-26 | $12.66 | $19.84 | 61,800 | — | — |
| 2010-11-24 | $12.77 | $20.01 | 171,800 | — | — |
| 2010-11-23 | $12.60 | $19.74 | 89,200 | — | — |
| 2010-11-22 | $12.67 | $19.85 | 124,500 | — | — |
| 2010-11-19 | $12.67 | $19.85 | 98,800 | — | — |
| 2010-11-18 | $12.67 | $19.85 | 175,000 | — | — |
| 2010-11-17 | $12.59 | $19.73 | 153,800 | — | — |
| 2010-11-16 | $12.48 | $19.56 | 456,800 | — | — |
| 2010-11-15 | $12.60 | $19.74 | 207,500 | — | — |
| 2010-11-12 | $12.83 | $20.11 | 123,800 | — | — |
| 2010-11-11 | $12.96 | $20.31 | 116,900 | — | — |
| 2010-11-10 | $12.98 | $20.34 | 119,700 | — | — |
| 2010-11-09 | $13.18 | $20.53 | 131,800 | — | — |
| 2010-11-08 | $13.16 | $20.50 | 101,100 | — | — |
| 2010-11-05 | $13.16 | $20.50 | 126,200 | — | — |
| 2010-11-04 | $13.15 | $20.48 | 177,200 | — | — |
| 2010-11-03 | $13.13 | $20.45 | 130,700 | — | — |
| 2010-11-02 | $13.10 | $20.41 | 201,400 | — | — |
| 2010-11-01 | $13.09 | $20.39 | 129,300 | — | — |
| 2010-10-29 | $13.01 | $20.27 | 72,700 | — | — |
| 2010-10-28 | $13.04 | $20.31 | 74,400 | — | — |
| 2010-10-27 | $13.04 | $20.31 | 118,600 | — | — |
| 2010-10-26 | $13.01 | $20.27 | 108,100 | — | — |
| 2010-10-25 | $13.02 | $20.28 | 122,400 | — | — |
| 2010-10-22 | $13.01 | $20.27 | 104,900 | — | — |
| 2010-10-21 | $13.06 | $20.34 | 90,100 | — | — |
| 2010-10-20 | $13.04 | $20.31 | 103,600 | — | — |
| 2010-10-19 | $12.96 | $20.19 | 75,600 | — | — |
| 2010-10-18 | $12.95 | $20.17 | 138,300 | — | — |
| 2010-10-15 | $12.99 | $20.23 | 190,500 | — | — |
| 2010-10-14 | $13.13 | $20.45 | 139,000 | — | — |
| 2010-10-13 | $13.17 | $20.51 | 120,800 | — | — |
| 2010-10-12 | $13.27 | $20.55 | 141,800 | — | — |
| 2010-10-11 | $13.24 | $20.50 | 76,000 | — | — |
| 2010-10-08 | $13.23 | $20.49 | 96,800 | — | — |
| 2010-10-07 | $13.18 | $20.41 | 95,200 | — | — |
| 2010-10-06 | $13.13 | $20.33 | 181,200 | — | — |
| 2010-10-05 | $13.16 | $20.38 | 114,100 | — | — |
| 2010-10-04 | $13.10 | $20.28 | 138,700 | — | — |
| 2010-10-01 | $13.15 | $20.36 | 124,900 | — | — |
| 2010-09-30 | $13.13 | $20.33 | 74,600 | — | — |
| 2010-09-29 | $13.14 | $20.35 | 128,500 | — | — |
| 2010-09-28 | $13.18 | $20.41 | 126,200 | — | — |
| 2010-09-27 | $13.14 | $20.35 | 85,900 | — | — |
| 2010-09-24 | $13.17 | $20.39 | 166,200 | — | — |
| 2010-09-23 | $13.10 | $20.28 | 141,900 | — | — |
| 2010-09-22 | $13.12 | $20.31 | 107,700 | — | — |
| 2010-09-21 | $13.03 | $20.18 | 92,700 | — | — |
| 2010-09-20 | $13.03 | $20.18 | 95,800 | — | — |
| 2010-09-17 | $12.94 | $20.04 | 122,600 | — | — |
| 2010-09-16 | $13.03 | $20.18 | 94,900 | — | — |
| 2010-09-15 | $13.03 | $20.18 | 98,700 | — | — |
| 2010-09-14 | $13.05 | $20.21 | 101,100 | — | — |
| 2010-09-13 | $13.08 | $20.25 | 115,200 | — | — |
| 2010-09-10 | $13.29 | $20.46 | 88,300 | — | — |
| 2010-09-09 | $13.27 | $20.42 | 145,600 | — | — |
| 2010-09-08 | $13.37 | $20.58 | 110,700 | — | — |
| 2010-09-07 | $13.36 | $20.56 | 152,200 | — | — |
| 2010-09-03 | $13.32 | $20.50 | 152,900 | — | — |
| 2010-09-02 | $13.28 | $20.44 | 296,400 | — | — |
| 2010-09-01 | $13.28 | $20.44 | 266,600 | — | — |
| 2010-08-31 | $13.16 | $20.26 | 122,300 | — | — |
| 2010-08-30 | $13.12 | $20.19 | 146,700 | — | — |
| 2010-08-27 | $13.28 | $20.44 | 207,000 | — | — |
| 2010-08-26 | $13.21 | $20.33 | 400,400 | — | — |
| 2010-08-25 | $13.05 | $20.09 | 163,200 | — | — |
| 2010-08-24 | $12.94 | $19.92 | 245,800 | — | — |
| 2010-08-23 | $12.93 | $19.90 | 138,400 | — | — |
| 2010-08-20 | $12.85 | $19.78 | 152,400 | — | — |
| 2010-08-19 | $12.74 | $19.61 | 187,000 | — | — |
| 2010-08-18 | $12.81 | $19.72 | 334,700 | — | — |
| 2010-08-17 | $12.77 | $19.66 | 120,300 | — | — |
| 2010-08-16 | $12.81 | $19.72 | 181,900 | — | — |
| 2010-08-13 | $12.81 | $19.72 | 93,000 | — | — |
| 2010-08-12 | $12.76 | $19.64 | 234,200 | — | — |
| 2010-08-11 | $12.70 | $19.43 | 235,900 | — | — |
| 2010-08-10 | $12.79 | $19.56 | 81,100 | — | — |
| 2010-08-09 | $12.85 | $19.66 | 122,000 | — | — |
| 2010-08-06 | $12.74 | $19.49 | 146,900 | — | — |
| 2010-08-05 | $12.63 | $19.32 | 178,200 | — | — |
| 2010-08-04 | $12.66 | $19.36 | 145,100 | — | — |
| 2010-08-03 | $12.61 | $19.29 | 124,000 | — | — |
| 2010-08-02 | $12.52 | $19.15 | 145,800 | — | — |
| 2010-07-30 | $12.49 | $19.10 | 109,100 | — | — |
| 2010-07-29 | $12.45 | $19.04 | 134,300 | — | — |
| 2010-07-28 | $12.40 | $18.97 | 110,000 | — | — |
| 2010-07-27 | $12.46 | $19.06 | 227,700 | — | — |
| 2010-07-26 | $12.43 | $19.01 | 184,700 | — | — |
| 2010-07-23 | $12.34 | $18.88 | 119,900 | — | — |
| 2010-07-22 | $12.27 | $18.77 | 409,800 | — | — |
| 2010-07-21 | $12.11 | $18.52 | 261,600 | — | — |
| 2010-07-20 | $12.06 | $18.45 | 254,200 | — | — |
| 2010-07-19 | $12.08 | $18.48 | 76,100 | — | — |
| 2010-07-16 | $11.98 | $18.32 | 155,100 | — | — |
| 2010-07-15 | $12.01 | $18.37 | 150,400 | — | — |
| 2010-07-14 | $11.92 | $18.23 | 106,200 | — | — |
| 2010-07-13 | $11.96 | $18.29 | 42,600 | — | — |
| 2010-07-12 | $11.87 | $18.04 | 125,000 | — | — |
| 2010-07-09 | $11.84 | $17.99 | 177,700 | — | — |
| 2010-07-08 | $11.85 | $18.01 | 245,400 | — | — |
| 2010-07-07 | $11.94 | $18.14 | 173,300 | — | — |
| 2010-07-06 | $11.83 | $17.97 | 137,900 | — | — |
| 2010-07-02 | $12.01 | $18.25 | 144,900 | — | — |
| 2010-07-01 | $12.03 | $18.28 | 389,800 | — | — |
| 2010-06-30 | $11.96 | $18.17 | 247,400 | — | — |
| 2010-06-29 | $11.99 | $18.22 | 202,200 | — | — |
| 2010-06-28 | $12.04 | $18.29 | 118,200 | — | — |
| 2010-06-25 | $11.96 | $18.17 | 123,000 | — | — |
| 2010-06-24 | $11.87 | $18.04 | 163,800 | — | — |
| 2010-06-23 | $11.84 | $17.99 | 163,900 | — | — |
| 2010-06-22 | $11.78 | $17.90 | 104,800 | — | — |
| 2010-06-21 | $11.85 | $18.01 | 144,800 | — | — |
| 2010-06-18 | $11.81 | $17.94 | 211,200 | — | — |
| 2010-06-17 | $11.74 | $17.84 | 124,500 | — | — |
| 2010-06-16 | $11.80 | $17.93 | 119,200 | — | — |
| 2010-06-15 | $11.85 | $18.01 | 172,900 | — | — |
| 2010-06-14 | $11.77 | $17.88 | 128,600 | — | — |
| 2010-06-11 | $11.75 | $17.85 | 126,600 | — | — |
| 2010-06-10 | $11.87 | $17.92 | 141,200 | — | — |
| 2010-06-09 | $11.69 | $17.64 | 200,700 | — | — |
| 2010-06-08 | $11.75 | $17.73 | 136,100 | — | — |
| 2010-06-07 | $11.69 | $17.64 | 209,200 | — | — |
| 2010-06-04 | $11.57 | $17.46 | 190,900 | — | — |
| 2010-06-03 | $11.87 | $17.92 | 315,900 | — | — |
| 2010-06-02 | $11.89 | $17.95 | 471,000 | — | — |
| 2010-06-01 | $12.08 | $18.23 | 78,400 | — | — |
| 2010-05-28 | $12.21 | $18.43 | 102,900 | — | — |
| 2010-05-27 | $12.24 | $18.47 | 175,000 | — | — |
| 2010-05-26 | $12.04 | $18.17 | 111,600 | — | — |
| 2010-05-25 | $12.01 | $18.13 | 339,600 | — | — |
| 2010-05-24 | $12.03 | $18.16 | 174,300 | — | — |
| 2010-05-21 | $11.83 | $17.86 | 253,200 | — | — |
| 2010-05-20 | $11.66 | $17.60 | 375,800 | — | — |
| 2010-05-19 | $12.05 | $18.19 | 355,300 | — | — |
| 2010-05-18 | $12.24 | $18.47 | 164,500 | — | — |
| 2010-05-17 | $12.16 | $18.35 | 142,900 | — | — |
| 2010-05-14 | $12.16 | $18.35 | 185,200 | — | — |
| 2010-05-13 | $12.33 | $18.61 | 153,000 | — | — |
| 2010-05-12 | $12.38 | $18.69 | 128,400 | — | — |
| 2010-05-11 | $12.40 | $18.56 | 163,700 | — | — |
| 2010-05-10 | $12.30 | $18.41 | 176,000 | — | — |
| 2010-05-07 | $11.95 | $17.89 | 315,900 | — | — |
| 2010-05-06 | $11.69 | $17.50 | 836,300 | — | — |
| 2010-05-05 | $12.47 | $18.67 | 202,000 | — | — |
| 2010-05-04 | $12.57 | $18.82 | 239,600 | — | — |
| 2010-05-03 | $12.66 | $18.95 | 175,600 | — | — |
| 2010-04-30 | $12.59 | $18.85 | 175,000 | — | — |
| 2010-04-29 | $12.63 | $18.91 | 169,100 | — | — |
| 2010-04-28 | $12.52 | $18.74 | 142,900 | — | — |
| 2010-04-27 | $12.38 | $18.53 | 188,700 | — | — |
| 2010-04-26 | $12.52 | $18.74 | 170,000 | — | — |
| 2010-04-23 | $12.48 | $18.68 | 118,800 | — | — |
| 2010-04-22 | $12.34 | $18.47 | 157,700 | — | — |
| 2010-04-21 | $12.33 | $18.46 | 127,700 | — | — |
| 2010-04-20 | $12.39 | $18.55 | 183,700 | — | — |
| 2010-04-19 | $12.28 | $18.38 | 170,600 | — | — |
| 2010-04-16 | $12.28 | $18.38 | 175,400 | — | — |
| 2010-04-15 | $12.42 | $18.59 | 141,400 | — | — |
| 2010-04-14 | $12.42 | $18.59 | 212,600 | — | — |
| 2010-04-13 | $12.44 | $18.62 | 98,600 | — | — |
| 2010-04-12 | $12.46 | $18.50 | 186,900 | — | — |
| 2010-04-09 | $12.39 | $18.40 | 103,800 | — | — |
| 2010-04-08 | $12.39 | $18.40 | 108,700 | — | — |
| 2010-04-07 | $12.37 | $18.37 | 115,200 | — | — |
| 2010-04-06 | $12.42 | $18.45 | 171,700 | — | — |
| 2010-04-05 | $12.41 | $18.43 | 127,100 | — | — |
| 2010-04-01 | $12.33 | $18.31 | 137,400 | — | — |
| 2010-03-31 | $12.19 | $18.10 | 130,700 | — | — |
| 2010-03-30 | $12.18 | $18.09 | 140,000 | — | — |
| 2010-03-29 | $12.22 | $18.15 | 120,100 | — | — |
| 2010-03-26 | $12.15 | $18.04 | 118,300 | — | — |
| 2010-03-25 | $12.12 | $18.00 | 120,600 | — | — |
| 2010-03-24 | $12.10 | $17.97 | 182,600 | — | — |
| 2010-03-23 | $12.20 | $18.12 | 114,400 | — | — |
| 2010-03-22 | $12.05 | $17.90 | 167,300 | — | — |
| 2010-03-19 | $12.03 | $17.87 | 118,200 | — | — |
| 2010-03-18 | $12.08 | $17.94 | 151,600 | — | — |
| 2010-03-17 | $12.10 | $17.97 | 143,200 | — | — |
| 2010-03-16 | $12.12 | $18.00 | 142,900 | — | — |
| 2010-03-15 | $12.10 | $17.97 | 175,300 | — | — |
| 2010-03-12 | $12.06 | $17.91 | 129,300 | — | — |
| 2010-03-11 | $12.00 | $17.82 | 114,300 | — | — |
| 2010-03-10 | $12.11 | $17.84 | 200,200 | — | — |
| 2010-03-09 | $12.12 | $17.85 | 122,100 | — | — |
| 2010-03-08 | $12.13 | $17.87 | 152,400 | — | — |
| 2010-03-05 | $12.18 | $17.94 | 168,100 | — | — |
| 2010-03-04 | $12.06 | $17.76 | 165,000 | — | — |
| 2010-03-03 | $12.07 | $17.78 | 188,500 | — | — |
| 2010-03-02 | $12.03 | $17.72 | 259,600 | — | — |
| 2010-03-01 | $12.01 | $17.69 | 123,400 | — | — |
| 2010-02-26 | $11.95 | $17.60 | 142,700 | — | — |
| 2010-02-25 | $11.84 | $17.44 | 119,600 | — | — |
| 2010-02-24 | $11.78 | $17.35 | 210,100 | — | — |
| 2010-02-23 | $11.65 | $17.16 | 215,100 | — | — |
| 2010-02-22 | $11.64 | $17.14 | 150,400 | — | — |
| 2010-02-19 | $11.60 | $17.09 | 141,400 | — | — |
| 2010-02-18 | $11.56 | $17.03 | 151,300 | — | — |
| 2010-02-17 | $11.63 | $17.13 | 213,600 | — | — |
| 2010-02-16 | $11.59 | $17.07 | 297,100 | — | — |
| 2010-02-12 | $11.51 | $16.95 | 119,600 | — | — |
| 2010-02-11 | $11.46 | $16.88 | 62,400 | — | — |
| 2010-02-10 | $11.46 | $16.88 | 117,400 | — | — |
| 2010-02-09 | $11.58 | $16.91 | 212,400 | — | — |
| 2010-02-08 | $11.41 | $16.66 | 117,600 | — | — |
| 2010-02-05 | $11.45 | $16.72 | 284,200 | — | — |
| 2010-02-04 | $11.65 | $17.01 | 180,000 | — | — |
| 2010-02-03 | $11.82 | $17.26 | 171,500 | — | — |
| 2010-02-02 | $11.79 | $17.22 | 181,500 | — | — |
| 2010-02-01 | $11.62 | $16.97 | 113,300 | — | — |
| 2010-01-29 | $11.52 | $16.82 | 154,400 | — | — |
| 2010-01-28 | $11.61 | $16.95 | 99,200 | — | — |
| 2010-01-27 | $11.67 | $17.04 | 111,800 | — | — |
| 2010-01-26 | $11.73 | $17.13 | 154,300 | — | — |
| 2010-01-25 | $11.77 | $17.19 | 206,100 | — | — |
| 2010-01-22 | $11.72 | $17.11 | 182,800 | — | — |
| 2010-01-21 | $11.81 | $17.24 | 144,000 | — | — |
| 2010-01-20 | $11.86 | $17.32 | 162,500 | — | — |
| 2010-01-19 | $11.84 | $17.29 | 172,300 | — | — |
| 2010-01-15 | $11.68 | $17.05 | 121,100 | — | — |
| 2010-01-14 | $11.68 | $17.05 | 125,200 | — | — |
| 2010-01-13 | $11.59 | $16.92 | 169,400 | — | — |
| 2010-01-12 | $11.50 | $16.79 | 180,700 | — | — |
| 2010-01-11 | $11.52 | $16.82 | 185,900 | — | — |
| 2010-01-08 | $11.48 | $16.76 | 326,000 | — | — |
| 2010-01-07 | $11.46 | $16.73 | 178,900 | — | — |
| 2010-01-06 | $11.44 | $16.70 | 145,700 | — | — |
| 2010-01-05 | $11.43 | $16.69 | 165,400 | — | — |
| 2010-01-04 | $11.38 | $16.62 | 208,900 | — | — |