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
- 2005-11-14 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 | $14.04 | $14.04 | 46,900 | — | — |
| 2010-12-30 | $14.19 | $14.19 | 51,100 | — | — |
| 2010-12-29 | $14.22 | $14.22 | 68,300 | — | — |
| 2010-12-28 | $14.08 | $14.08 | 77,900 | — | — |
| 2010-12-27 | $14.17 | $14.17 | 86,500 | — | — |
| 2010-12-23 | $13.94 | $13.94 | 73,100 | — | — |
| 2010-12-22 | $14.24 | $14.24 | 79,800 | — | — |
| 2010-12-21 | $14.06 | $14.06 | 100,500 | — | — |
| 2010-12-20 | $13.94 | $13.94 | 168,900 | — | — |
| 2010-12-17 | $13.77 | $13.77 | 448,800 | — | — |
| 2010-12-16 | $13.53 | $13.53 | 111,500 | — | — |
| 2010-12-15 | $13.57 | $13.57 | 164,500 | — | — |
| 2010-12-14 | $13.69 | $13.69 | 103,900 | — | — |
| 2010-12-13 | $13.75 | $13.75 | 91,000 | — | — |
| 2010-12-10 | $13.88 | $13.88 | 182,100 | — | — |
| 2010-12-09 | $13.90 | $13.90 | 157,400 | — | — |
| 2010-12-08 | $13.88 | $13.88 | 164,700 | — | — |
| 2010-12-07 | $13.89 | $13.89 | 182,900 | — | — |
| 2010-12-06 | $13.90 | $13.90 | 122,600 | — | — |
| 2010-12-03 | $14.06 | $14.06 | 148,100 | — | — |
| 2010-12-02 | $13.92 | $13.92 | 192,900 | — | — |
| 2010-12-01 | $13.89 | $13.89 | 187,400 | — | — |
| 2010-11-30 | $13.74 | $13.74 | 197,400 | — | — |
| 2010-11-29 | $13.93 | $13.93 | 197,400 | — | — |
| 2010-11-26 | $14.25 | $14.25 | 187,300 | — | — |
| 2010-11-24 | $13.73 | $13.73 | 171,100 | — | — |
| 2010-11-23 | $13.12 | $13.12 | 159,100 | — | — |
| 2010-11-22 | $13.67 | $13.67 | 167,300 | — | — |
| 2010-11-19 | $13.72 | $13.72 | 149,900 | — | — |
| 2010-11-18 | $13.85 | $13.85 | 212,900 | — | — |
| 2010-11-17 | $13.51 | $13.51 | 151,200 | — | — |
| 2010-11-16 | $12.85 | $12.85 | 164,200 | — | — |
| 2010-11-15 | $13.45 | $13.45 | 134,600 | — | — |
| 2010-11-12 | $13.12 | $13.12 | 106,500 | — | — |
| 2010-11-11 | $13.58 | $13.58 | 111,100 | — | — |
| 2010-11-10 | $13.83 | $13.83 | 219,900 | — | — |
| 2010-11-09 | $13.27 | $13.27 | 277,500 | — | — |
| 2010-11-08 | $12.86 | $12.86 | 160,100 | — | — |
| 2010-11-05 | $13.02 | $13.02 | 127,700 | — | — |
| 2010-11-04 | $12.96 | $12.96 | 195,400 | — | — |
| 2010-11-03 | $12.70 | $12.70 | 220,500 | — | — |
| 2010-11-02 | $12.47 | $12.47 | 166,100 | — | — |
| 2010-11-01 | $12.00 | $12.00 | 259,700 | — | — |
| 2010-10-29 | $11.88 | $11.88 | 230,000 | — | — |
| 2010-10-28 | $11.41 | $11.41 | 208,100 | — | — |
| 2010-10-27 | $11.45 | $11.45 | 99,200 | — | — |
| 2010-10-26 | $11.51 | $11.51 | 182,100 | — | — |
| 2010-10-25 | $11.79 | $11.79 | 110,900 | — | — |
| 2010-10-22 | $11.65 | $11.65 | 39,500 | — | — |
| 2010-10-21 | $11.58 | $11.58 | 78,700 | — | — |
| 2010-10-20 | $11.42 | $11.42 | 118,600 | — | — |
| 2010-10-19 | $11.45 | $11.45 | 139,700 | — | — |
| 2010-10-18 | $11.72 | $11.72 | 178,600 | — | — |
| 2010-10-15 | $11.65 | $11.65 | 160,800 | — | — |
| 2010-10-14 | $12.02 | $12.02 | 171,300 | — | — |
| 2010-10-13 | $11.94 | $11.94 | 65,200 | — | — |
| 2010-10-12 | $11.86 | $11.86 | 119,900 | — | — |
| 2010-10-11 | $11.60 | $11.60 | 111,200 | — | — |
| 2010-10-08 | $11.43 | $11.43 | 107,100 | — | — |
| 2010-10-07 | $11.32 | $11.32 | 115,200 | — | — |
| 2010-10-06 | $11.08 | $11.08 | 220,600 | — | — |
| 2010-10-05 | $11.50 | $11.50 | 178,100 | — | — |
| 2010-10-04 | $11.12 | $11.12 | 134,600 | — | — |
| 2010-10-01 | $11.19 | $11.19 | 88,300 | — | — |
| 2010-09-30 | $11.43 | $11.43 | 83,100 | — | — |
| 2010-09-29 | $11.38 | $11.38 | 121,000 | — | — |
| 2010-09-28 | $11.35 | $11.35 | 208,400 | — | — |
| 2010-09-27 | $11.23 | $11.23 | 86,400 | — | — |
| 2010-09-24 | $11.14 | $11.14 | 86,000 | — | — |
| 2010-09-23 | $10.78 | $10.78 | 69,700 | — | — |
| 2010-09-22 | $10.76 | $10.76 | 56,400 | — | — |
| 2010-09-21 | $10.94 | $10.94 | 154,900 | — | — |
| 2010-09-20 | $11.14 | $11.14 | 96,800 | — | — |
| 2010-09-17 | $10.75 | $10.75 | 105,300 | — | — |
| 2010-09-16 | $10.62 | $10.62 | 51,300 | — | — |
| 2010-09-15 | $10.71 | $10.71 | 92,400 | — | — |
| 2010-09-14 | $10.58 | $10.58 | 119,500 | — | — |
| 2010-09-13 | $10.85 | $10.85 | 167,200 | — | — |
| 2010-09-10 | $10.40 | $10.40 | 227,100 | — | — |
| 2010-09-09 | $10.39 | $10.39 | 169,400 | — | — |
| 2010-09-08 | $10.60 | $10.60 | 215,900 | — | — |
| 2010-09-07 | $10.72 | $10.72 | 125,500 | — | — |
| 2010-09-03 | $11.20 | $11.20 | 90,500 | — | — |
| 2010-09-02 | $10.91 | $10.91 | 165,100 | — | — |
| 2010-09-01 | $10.56 | $10.56 | 116,200 | — | — |
| 2010-08-31 | $10.05 | $10.05 | 532,900 | — | — |
| 2010-08-30 | $10.16 | $10.16 | 173,800 | — | — |
| 2010-08-27 | $10.67 | $10.67 | 147,500 | — | — |
| 2010-08-26 | $10.29 | $10.29 | 137,300 | — | — |
| 2010-08-25 | $10.25 | $10.25 | 195,300 | — | — |
| 2010-08-24 | $10.20 | $10.20 | 180,400 | — | — |
| 2010-08-23 | $10.43 | $10.43 | 193,900 | — | — |
| 2010-08-20 | $10.91 | $10.91 | 133,500 | — | — |
| 2010-08-19 | $10.87 | $10.87 | 212,600 | — | — |
| 2010-08-18 | $11.16 | $11.16 | 164,800 | — | — |
| 2010-08-17 | $10.95 | $10.95 | 194,900 | — | — |
| 2010-08-16 | $10.62 | $10.62 | 121,400 | — | — |
| 2010-08-13 | $10.72 | $10.72 | 345,800 | — | — |
| 2010-08-12 | $10.62 | $10.62 | 357,600 | — | — |
| 2010-08-11 | $10.58 | $10.58 | 462,000 | — | — |
| 2010-08-10 | $11.43 | $11.43 | 459,400 | — | — |
| 2010-08-09 | $11.87 | $11.87 | 373,200 | — | — |
| 2010-08-06 | $11.65 | $11.65 | 213,900 | — | — |
| 2010-08-05 | $11.64 | $11.64 | 258,900 | — | — |
| 2010-08-04 | $11.50 | $11.50 | 224,500 | — | — |
| 2010-08-03 | $11.29 | $11.29 | 136,100 | — | — |
| 2010-08-02 | $11.50 | $11.50 | 283,500 | — | — |
| 2010-07-30 | $11.01 | $11.01 | 204,800 | — | — |
| 2010-07-29 | $10.96 | $10.96 | 161,900 | — | — |
| 2010-07-28 | $10.99 | $10.99 | 397,000 | — | — |
| 2010-07-27 | $11.13 | $11.13 | 587,200 | — | — |
| 2010-07-26 | $11.56 | $11.56 | 437,200 | — | — |
| 2010-07-23 | $11.19 | $11.19 | 255,300 | — | — |
| 2010-07-22 | $10.65 | $10.65 | 388,800 | — | — |
| 2010-07-21 | $10.01 | $10.01 | 643,100 | — | — |
| 2010-07-20 | $10.00 | $10.00 | 344,900 | — | — |
| 2010-07-19 | $9.80 | $9.80 | 410,700 | — | — |
| 2010-07-16 | $9.44 | $9.44 | 253,900 | — | — |
| 2010-07-15 | $9.66 | $9.66 | 291,400 | — | — |
| 2010-07-14 | $9.60 | $9.60 | 225,700 | — | — |
| 2010-07-13 | $9.50 | $9.50 | 229,000 | — | — |
| 2010-07-12 | $9.11 | $9.11 | 244,200 | — | — |
| 2010-07-09 | $9.27 | $9.27 | 205,000 | — | — |
| 2010-07-08 | $9.21 | $9.21 | 132,800 | — | — |
| 2010-07-07 | $8.87 | $8.87 | 264,000 | — | — |
| 2010-07-06 | $8.37 | $8.37 | 272,300 | — | — |
| 2010-07-02 | $8.38 | $8.38 | 231,500 | — | — |
| 2010-07-01 | $8.39 | $8.39 | 464,100 | — | — |
| 2010-06-30 | $8.68 | $8.68 | 525,700 | — | — |
| 2010-06-29 | $9.14 | $9.14 | 231,800 | — | — |
| 2010-06-28 | $9.69 | $9.69 | 136,300 | — | — |
| 2010-06-25 | $9.60 | $9.60 | 473,300 | — | — |
| 2010-06-24 | $9.49 | $9.49 | 270,600 | — | — |
| 2010-06-23 | $9.47 | $9.47 | 278,200 | — | — |
| 2010-06-22 | $9.31 | $9.31 | 237,200 | — | — |
| 2010-06-21 | $9.69 | $9.69 | 170,200 | — | — |
| 2010-06-18 | $9.80 | $9.80 | 227,500 | — | — |
| 2010-06-17 | $9.78 | $9.78 | 361,200 | — | — |
| 2010-06-16 | $9.82 | $9.82 | 362,600 | — | — |
| 2010-06-15 | $9.95 | $9.95 | 250,700 | — | — |
| 2010-06-14 | $9.41 | $9.41 | 227,400 | — | — |
| 2010-06-11 | $9.26 | $9.26 | 178,100 | — | — |
| 2010-06-10 | $9.13 | $9.13 | 301,400 | — | — |
| 2010-06-09 | $8.74 | $8.74 | 273,500 | — | — |
| 2010-06-08 | $8.88 | $8.88 | 480,100 | — | — |
| 2010-06-07 | $8.71 | $8.71 | 595,400 | — | — |
| 2010-06-04 | $8.83 | $8.83 | 504,300 | — | — |
| 2010-06-03 | $9.57 | $9.57 | 344,600 | — | — |
| 2010-06-02 | $9.38 | $9.38 | 846,600 | — | — |
| 2010-06-01 | $9.27 | $9.27 | 625,700 | — | — |
| 2010-05-28 | $9.32 | $9.32 | 346,300 | — | — |
| 2010-05-27 | $9.59 | $9.59 | 505,300 | — | — |
| 2010-05-26 | $8.86 | $8.86 | 427,800 | — | — |
| 2010-05-25 | $8.59 | $8.59 | 658,300 | — | — |
| 2010-05-24 | $8.97 | $8.97 | 220,100 | — | — |
| 2010-05-21 | $9.02 | $9.02 | 610,200 | — | — |
| 2010-05-20 | $8.81 | $8.81 | 841,300 | — | — |
| 2010-05-19 | $9.43 | $9.43 | 487,100 | — | — |
| 2010-05-18 | $9.63 | $9.63 | 1,495,700 | — | — |
| 2010-05-17 | $9.91 | $9.91 | 781,200 | — | — |
| 2010-05-14 | $10.00 | $10.00 | 1,375,800 | — | — |
| 2010-05-13 | $10.35 | $10.35 | 472,300 | — | — |
| 2010-05-12 | $10.80 | $10.80 | 719,900 | — | — |
| 2010-05-11 | $10.88 | $10.88 | 723,700 | — | — |
| 2010-05-10 | $10.73 | $10.73 | 536,300 | — | — |
| 2010-05-07 | $10.18 | $10.18 | 608,400 | — | — |
| 2010-05-06 | $10.84 | $10.84 | 530,200 | — | — |
| 2010-05-05 | $11.93 | $11.93 | 249,200 | — | — |
| 2010-05-04 | $12.03 | $12.03 | 461,600 | — | — |
| 2010-05-03 | $11.81 | $11.81 | 147,100 | — | — |
| 2010-04-30 | $11.58 | $11.58 | 115,800 | — | — |
| 2010-04-29 | $12.02 | $12.02 | 313,300 | — | — |
| 2010-04-28 | $11.56 | $11.56 | 260,800 | — | — |
| 2010-04-27 | $11.70 | $11.70 | 268,900 | — | — |
| 2010-04-26 | $12.57 | $12.57 | 176,600 | — | — |
| 2010-04-23 | $12.68 | $12.68 | 295,500 | — | — |
| 2010-04-22 | $12.97 | $12.97 | 276,000 | — | — |
| 2010-04-21 | $13.05 | $13.05 | 279,400 | — | — |
| 2010-04-20 | $12.74 | $12.74 | 193,000 | — | — |
| 2010-04-19 | $11.90 | $11.90 | 127,700 | — | — |
| 2010-04-16 | $11.99 | $11.99 | 215,000 | — | — |
| 2010-04-15 | $12.29 | $12.29 | 245,100 | — | — |
| 2010-04-14 | $12.28 | $12.28 | 148,800 | — | — |
| 2010-04-13 | $11.81 | $11.81 | 139,000 | — | — |
| 2010-04-12 | $11.74 | $11.74 | 221,500 | — | — |
| 2010-04-09 | $11.40 | $11.40 | 119,600 | — | — |
| 2010-04-08 | $11.23 | $11.23 | 98,300 | — | — |
| 2010-04-07 | $11.27 | $11.27 | 145,000 | — | — |
| 2010-04-06 | $11.55 | $11.55 | 97,700 | — | — |
| 2010-04-05 | $11.60 | $11.60 | 245,400 | — | — |
| 2010-04-01 | $11.06 | $11.06 | 301,600 | — | — |
| 2010-03-31 | $10.61 | $10.61 | 343,100 | — | — |
| 2010-03-30 | $10.61 | $10.61 | 469,800 | — | — |
| 2010-03-29 | $10.85 | $10.85 | 206,200 | — | — |
| 2010-03-26 | $10.99 | $10.99 | 121,000 | — | — |
| 2010-03-25 | $11.06 | $11.06 | 102,800 | — | — |
| 2010-03-24 | $11.26 | $11.26 | 178,100 | — | — |
| 2010-03-23 | $11.21 | $11.21 | 114,700 | — | — |
| 2010-03-22 | $11.25 | $11.25 | 135,000 | — | — |
| 2010-03-19 | $11.17 | $11.17 | 473,500 | — | — |
| 2010-03-18 | $11.83 | $11.83 | 169,200 | — | — |
| 2010-03-17 | $11.90 | $11.90 | 466,800 | — | — |
| 2010-03-16 | $11.80 | $11.80 | 279,400 | — | — |
| 2010-03-15 | $11.95 | $11.95 | 302,200 | — | — |
| 2010-03-12 | $11.85 | $11.85 | 819,800 | — | — |
| 2010-03-11 | $10.58 | $10.58 | 132,500 | — | — |
| 2010-03-10 | $10.59 | $10.59 | 147,800 | — | — |
| 2010-03-09 | $10.45 | $10.45 | 164,000 | — | — |
| 2010-03-08 | $10.43 | $10.43 | 99,000 | — | — |
| 2010-03-05 | $10.48 | $10.48 | 139,600 | — | — |
| 2010-03-04 | $10.20 | $10.20 | 113,300 | — | — |
| 2010-03-03 | $10.05 | $10.05 | 142,900 | — | — |
| 2010-03-02 | $10.16 | $10.16 | 171,300 | — | — |
| 2010-03-01 | $9.86 | $9.86 | 186,300 | — | — |
| 2010-02-26 | $9.52 | $9.52 | 273,500 | — | — |
| 2010-02-25 | $9.38 | $9.38 | 111,000 | — | — |
| 2010-02-24 | $9.57 | $9.57 | 336,000 | — | — |
| 2010-02-23 | $9.48 | $9.48 | 168,100 | — | — |
| 2010-02-22 | $9.45 | $9.45 | 101,500 | — | — |
| 2010-02-19 | $9.52 | $9.52 | 198,500 | — | — |
| 2010-02-18 | $9.48 | $9.48 | 423,900 | — | — |
| 2010-02-17 | $9.43 | $9.43 | 272,600 | — | — |
| 2010-02-16 | $9.60 | $9.60 | 267,400 | — | — |
| 2010-02-12 | $9.55 | $9.55 | 371,800 | — | — |
| 2010-02-11 | $9.37 | $9.37 | 146,700 | — | — |
| 2010-02-10 | $9.33 | $9.33 | 119,100 | — | — |
| 2010-02-09 | $9.51 | $9.51 | 399,600 | — | — |
| 2010-02-08 | $9.38 | $9.38 | 370,700 | — | — |
| 2010-02-05 | $9.50 | $9.50 | 237,000 | — | — |
| 2010-02-04 | $9.71 | $9.71 | 262,500 | — | — |
| 2010-02-03 | $9.97 | $9.97 | 235,500 | — | — |
| 2010-02-02 | $10.32 | $10.32 | 284,900 | — | — |
| 2010-02-01 | $10.35 | $10.35 | 214,900 | — | — |
| 2010-01-29 | $10.15 | $10.15 | 199,500 | — | — |
| 2010-01-28 | $10.55 | $10.55 | 121,500 | — | — |
| 2010-01-27 | $10.69 | $10.69 | 382,200 | — | — |
| 2010-01-26 | $10.72 | $10.72 | 265,200 | — | — |
| 2010-01-25 | $10.73 | $10.73 | 186,300 | — | — |
| 2010-01-22 | $10.70 | $10.70 | 292,200 | — | — |
| 2010-01-21 | $10.95 | $10.95 | 351,300 | — | — |
| 2010-01-20 | $10.92 | $10.92 | 216,900 | — | — |
| 2010-01-19 | $11.06 | $11.06 | 180,200 | — | — |
| 2010-01-15 | $10.99 | $10.99 | 217,100 | — | — |
| 2010-01-14 | $11.35 | $11.35 | 398,500 | — | — |
| 2010-01-13 | $11.07 | $11.07 | 201,600 | — | — |
| 2010-01-12 | $11.00 | $11.00 | 146,800 | — | — |
| 2010-01-11 | $11.28 | $11.28 | 583,000 | — | — |
| 2010-01-08 | $11.19 | $11.19 | 2,274,700 | — | — |
| 2010-01-07 | $10.60 | $10.60 | 288,400 | — | — |
| 2010-01-06 | $10.57 | $10.57 | 451,200 | — | — |
| 2010-01-05 | $10.58 | $10.58 | 121,100 | — | — |
| 2010-01-04 | $10.53 | $10.53 | 372,900 | — | — |