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
- 2002-02-05 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 | $14.14 | $14.14 | 171,600 | — | — |
| 2010-12-30 | $14.29 | $14.29 | 96,900 | — | — |
| 2010-12-29 | $14.21 | $14.21 | 210,500 | — | — |
| 2010-12-28 | $13.85 | $13.85 | 137,300 | — | — |
| 2010-12-27 | $13.82 | $13.82 | 82,500 | — | — |
| 2010-12-23 | $13.65 | $13.65 | 116,600 | — | — |
| 2010-12-22 | $13.49 | $13.49 | 222,300 | — | — |
| 2010-12-21 | $13.00 | $13.00 | 283,700 | — | — |
| 2010-12-20 | $12.63 | $12.63 | 243,600 | — | — |
| 2010-12-17 | $12.51 | $12.51 | 271,000 | — | — |
| 2010-12-16 | $12.57 | $12.57 | 223,500 | — | — |
| 2010-12-15 | $12.48 | $12.48 | 199,100 | — | — |
| 2010-12-14 | $12.24 | $12.24 | 113,200 | — | — |
| 2010-12-13 | $11.97 | $11.97 | 77,800 | — | — |
| 2010-12-10 | $12.03 | $12.03 | 251,000 | — | — |
| 2010-12-09 | $12.09 | $12.09 | 193,900 | — | — |
| 2010-12-08 | $12.24 | $12.24 | 148,900 | — | — |
| 2010-12-07 | $11.99 | $11.99 | 262,400 | — | — |
| 2010-12-06 | $12.35 | $12.35 | 363,600 | — | — |
| 2010-12-03 | $12.49 | $12.49 | 132,400 | — | — |
| 2010-12-02 | $12.41 | $12.41 | 122,800 | — | — |
| 2010-12-01 | $12.26 | $12.26 | 193,900 | — | — |
| 2010-11-30 | $12.12 | $12.12 | 237,800 | — | — |
| 2010-11-29 | $12.18 | $12.18 | 153,000 | — | — |
| 2010-11-26 | $12.03 | $12.03 | 89,800 | — | — |
| 2010-11-24 | $12.02 | $12.02 | 188,800 | — | — |
| 2010-11-23 | $11.83 | $11.83 | 113,400 | — | — |
| 2010-11-22 | $11.95 | $11.95 | 115,500 | — | — |
| 2010-11-19 | $12.00 | $12.00 | 388,200 | — | — |
| 2010-11-18 | $11.81 | $11.81 | 237,200 | — | — |
| 2010-11-17 | $11.67 | $11.67 | 216,000 | — | — |
| 2010-11-16 | $11.52 | $11.52 | 195,800 | — | — |
| 2010-11-15 | $11.57 | $11.57 | 89,100 | — | — |
| 2010-11-12 | $11.50 | $11.50 | 92,200 | — | — |
| 2010-11-11 | $11.74 | $11.74 | 65,300 | — | — |
| 2010-11-10 | $12.02 | $12.02 | 306,900 | — | — |
| 2010-11-09 | $11.62 | $11.62 | 198,600 | — | — |
| 2010-11-08 | $11.81 | $11.81 | 296,500 | — | — |
| 2010-11-05 | $11.64 | $11.64 | 287,900 | — | — |
| 2010-11-04 | $11.60 | $11.60 | 873,000 | — | — |
| 2010-11-03 | $10.83 | $10.83 | 92,200 | — | — |
| 2010-11-02 | $10.75 | $10.75 | 188,400 | — | — |
| 2010-11-01 | $10.51 | $10.51 | 168,700 | — | — |
| 2010-10-29 | $10.85 | $10.85 | 165,200 | — | — |
| 2010-10-28 | $10.82 | $10.82 | 117,200 | — | — |
| 2010-10-27 | $11.29 | $11.29 | 233,800 | — | — |
| 2010-10-26 | $11.42 | $11.42 | 255,900 | — | — |
| 2010-10-25 | $11.30 | $11.30 | 110,000 | — | — |
| 2010-10-22 | $11.15 | $11.15 | 201,500 | — | — |
| 2010-10-21 | $11.08 | $11.08 | 391,200 | — | — |
| 2010-10-20 | $10.89 | $10.89 | 284,800 | — | — |
| 2010-10-19 | $10.40 | $10.40 | 181,200 | — | — |
| 2010-10-18 | $10.53 | $10.53 | 111,200 | — | — |
| 2010-10-15 | $10.09 | $10.09 | 199,400 | — | — |
| 2010-10-14 | $10.26 | $10.26 | 136,500 | — | — |
| 2010-10-13 | $10.30 | $10.30 | 290,500 | — | — |
| 2010-10-12 | $9.81 | $9.81 | 113,400 | — | — |
| 2010-10-11 | $9.90 | $9.90 | 110,700 | — | — |
| 2010-10-08 | $9.83 | $9.83 | 92,800 | — | — |
| 2010-10-07 | $9.71 | $9.71 | 96,900 | — | — |
| 2010-10-06 | $9.56 | $9.56 | 194,900 | — | — |
| 2010-10-05 | $9.69 | $9.69 | 212,200 | — | — |
| 2010-10-04 | $9.33 | $9.33 | 95,900 | — | — |
| 2010-10-01 | $9.51 | $9.51 | 97,600 | — | — |
| 2010-09-30 | $9.47 | $9.47 | 197,700 | — | — |
| 2010-09-29 | $9.24 | $9.24 | 121,900 | — | — |
| 2010-09-28 | $9.43 | $9.43 | 82,200 | — | — |
| 2010-09-27 | $9.25 | $9.25 | 82,700 | — | — |
| 2010-09-24 | $9.21 | $9.21 | 181,000 | — | — |
| 2010-09-23 | $9.07 | $9.07 | 85,000 | — | — |
| 2010-09-22 | $9.17 | $9.17 | 79,300 | — | — |
| 2010-09-21 | $9.30 | $9.30 | 198,500 | — | — |
| 2010-09-20 | $9.29 | $9.29 | 313,900 | — | — |
| 2010-09-17 | $8.78 | $8.78 | 369,800 | — | — |
| 2010-09-16 | $8.71 | $8.71 | 83,400 | — | — |
| 2010-09-15 | $8.80 | $8.80 | 263,100 | — | — |
| 2010-09-14 | $8.66 | $8.66 | 137,600 | — | — |
| 2010-09-13 | $8.77 | $8.77 | 180,500 | — | — |
| 2010-09-10 | $8.76 | $8.76 | 96,500 | — | — |
| 2010-09-09 | $8.70 | $8.70 | 55,000 | — | — |
| 2010-09-08 | $8.71 | $8.71 | 165,600 | — | — |
| 2010-09-07 | $8.88 | $8.88 | 108,500 | — | — |
| 2010-09-03 | $9.47 | $9.47 | 131,600 | — | — |
| 2010-09-02 | $9.12 | $9.12 | 77,800 | — | — |
| 2010-09-01 | $9.22 | $9.22 | 137,600 | — | — |
| 2010-08-31 | $8.72 | $8.72 | 111,900 | — | — |
| 2010-08-30 | $8.73 | $8.73 | 109,400 | — | — |
| 2010-08-27 | $9.08 | $9.08 | 242,600 | — | — |
| 2010-08-26 | $8.70 | $8.70 | 165,300 | — | — |
| 2010-08-25 | $8.37 | $8.37 | 298,000 | — | — |
| 2010-08-24 | $8.38 | $8.38 | 95,600 | — | — |
| 2010-08-23 | $8.38 | $8.38 | 177,800 | — | — |
| 2010-08-20 | $8.30 | $8.30 | 202,100 | — | — |
| 2010-08-19 | $8.42 | $8.42 | 548,500 | — | — |
| 2010-08-18 | $8.58 | $8.58 | 119,800 | — | — |
| 2010-08-17 | $8.76 | $8.76 | 101,600 | — | — |
| 2010-08-16 | $8.58 | $8.58 | 122,700 | — | — |
| 2010-08-13 | $8.46 | $8.46 | 195,500 | — | — |
| 2010-08-12 | $8.70 | $8.70 | 465,500 | — | — |
| 2010-08-11 | $8.41 | $8.41 | 368,100 | — | — |
| 2010-08-10 | $8.70 | $8.70 | 178,000 | — | — |
| 2010-08-09 | $9.06 | $9.06 | 130,800 | — | — |
| 2010-08-06 | $8.95 | $8.95 | 168,700 | — | — |
| 2010-08-05 | $9.00 | $9.00 | 315,100 | — | — |
| 2010-08-04 | $9.00 | $9.00 | 279,000 | — | — |
| 2010-08-03 | $8.70 | $8.70 | 217,100 | — | — |
| 2010-08-02 | $8.65 | $8.65 | 224,400 | — | — |
| 2010-07-30 | $8.62 | $8.62 | 276,100 | — | — |
| 2010-07-29 | $8.59 | $8.59 | 181,500 | — | — |
| 2010-07-28 | $8.57 | $8.57 | 191,900 | — | — |
| 2010-07-27 | $8.67 | $8.67 | 249,000 | — | — |
| 2010-07-26 | $8.65 | $8.65 | 189,000 | — | — |
| 2010-07-23 | $8.30 | $8.30 | 127,300 | — | — |
| 2010-07-22 | $8.15 | $8.15 | 191,300 | — | — |
| 2010-07-21 | $7.65 | $7.65 | 333,900 | — | — |
| 2010-07-20 | $7.61 | $7.61 | 202,400 | — | — |
| 2010-07-19 | $7.69 | $7.69 | 208,800 | — | — |
| 2010-07-16 | $7.80 | $7.80 | 297,700 | — | — |
| 2010-07-15 | $8.08 | $8.08 | 161,600 | — | — |
| 2010-07-14 | $8.18 | $8.18 | 288,500 | — | — |
| 2010-07-13 | $8.34 | $8.34 | 428,600 | — | — |
| 2010-07-12 | $7.89 | $7.89 | 312,200 | — | — |
| 2010-07-09 | $7.64 | $7.64 | 194,300 | — | — |
| 2010-07-08 | $7.57 | $7.57 | 299,400 | — | — |
| 2010-07-07 | $7.15 | $7.15 | 325,900 | — | — |
| 2010-07-06 | $7.07 | $7.07 | 234,900 | — | — |
| 2010-07-02 | $7.03 | $7.03 | 458,600 | — | — |
| 2010-07-01 | $7.25 | $7.25 | 697,800 | — | — |
| 2010-06-30 | $7.58 | $7.58 | 156,000 | — | — |
| 2010-06-29 | $7.78 | $7.78 | 224,100 | — | — |
| 2010-06-28 | $8.15 | $8.15 | 164,200 | — | — |
| 2010-06-25 | $8.19 | $8.19 | 411,200 | — | — |
| 2010-06-24 | $8.35 | $8.35 | 164,200 | — | — |
| 2010-06-23 | $8.51 | $8.51 | 138,500 | — | — |
| 2010-06-22 | $8.43 | $8.43 | 83,000 | — | — |
| 2010-06-21 | $8.55 | $8.55 | 117,800 | — | — |
| 2010-06-18 | $8.66 | $8.66 | 243,200 | — | — |
| 2010-06-17 | $8.63 | $8.63 | 146,500 | — | — |
| 2010-06-16 | $8.69 | $8.69 | 141,100 | — | — |
| 2010-06-15 | $8.61 | $8.61 | 487,200 | — | — |
| 2010-06-14 | $8.41 | $8.41 | 335,700 | — | — |
| 2010-06-11 | $8.14 | $8.14 | 288,900 | — | — |
| 2010-06-10 | $8.11 | $8.11 | 324,600 | — | — |
| 2010-06-09 | $8.16 | $8.16 | 329,500 | — | — |
| 2010-06-08 | $8.27 | $8.27 | 425,900 | — | — |
| 2010-06-07 | $8.33 | $8.33 | 292,100 | — | — |
| 2010-06-04 | $8.53 | $8.53 | 196,900 | — | — |
| 2010-06-03 | $9.15 | $9.15 | 156,600 | — | — |
| 2010-06-02 | $9.04 | $9.04 | 197,900 | — | — |
| 2010-06-01 | $8.93 | $8.93 | 363,900 | — | — |
| 2010-05-28 | $9.05 | $9.05 | 164,700 | — | — |
| 2010-05-27 | $9.18 | $9.18 | 301,900 | — | — |
| 2010-05-26 | $8.90 | $8.90 | 306,000 | — | — |
| 2010-05-25 | $8.76 | $8.76 | 192,400 | — | — |
| 2010-05-24 | $8.81 | $8.81 | 273,200 | — | — |
| 2010-05-21 | $8.86 | $8.86 | 479,300 | — | — |
| 2010-05-20 | $8.99 | $8.99 | 736,700 | — | — |
| 2010-05-19 | $9.38 | $9.38 | 829,100 | — | — |
| 2010-05-18 | $9.66 | $9.66 | 496,800 | — | — |
| 2010-05-17 | $9.87 | $9.87 | 304,600 | — | — |
| 2010-05-14 | $9.71 | $9.71 | 294,300 | — | — |
| 2010-05-13 | $9.85 | $9.85 | 192,100 | — | — |
| 2010-05-12 | $9.61 | $9.61 | 473,700 | — | — |
| 2010-05-11 | $9.39 | $9.39 | 360,000 | — | — |
| 2010-05-10 | $9.64 | $9.64 | 763,900 | — | — |
| 2010-05-07 | $9.18 | $9.18 | 898,800 | — | — |
| 2010-05-06 | $9.50 | $9.50 | 834,000 | — | — |
| 2010-05-05 | $9.91 | $9.91 | 346,500 | — | — |
| 2010-05-04 | $10.08 | $10.08 | 266,200 | — | — |
| 2010-05-03 | $10.48 | $10.48 | 211,800 | — | — |
| 2010-04-30 | $10.19 | $10.19 | 210,000 | — | — |
| 2010-04-29 | $10.41 | $10.41 | 224,100 | — | — |
| 2010-04-28 | $10.25 | $10.25 | 144,000 | — | — |
| 2010-04-27 | $10.08 | $10.08 | 186,900 | — | — |
| 2010-04-26 | $10.35 | $10.35 | 271,600 | — | — |
| 2010-04-23 | $10.27 | $10.27 | 282,600 | — | — |
| 2010-04-22 | $10.25 | $10.25 | 309,900 | — | — |
| 2010-04-21 | $10.25 | $10.25 | 172,400 | — | — |
| 2010-04-20 | $10.20 | $10.20 | 382,100 | — | — |
| 2010-04-19 | $9.98 | $9.98 | 174,000 | — | — |
| 2010-04-16 | $9.89 | $9.89 | 285,400 | — | — |
| 2010-04-15 | $10.18 | $10.18 | 219,500 | — | — |
| 2010-04-14 | $10.20 | $10.20 | 240,000 | — | — |
| 2010-04-13 | $10.02 | $10.02 | 283,400 | — | — |
| 2010-04-12 | $10.06 | $10.06 | 413,000 | — | — |
| 2010-04-09 | $10.07 | $10.07 | 454,000 | — | — |
| 2010-04-08 | $10.02 | $10.02 | 402,200 | — | — |
| 2010-04-07 | $10.26 | $10.26 | 403,100 | — | — |
| 2010-04-06 | $10.13 | $10.13 | 213,000 | — | — |
| 2010-04-05 | $10.17 | $10.17 | 332,300 | — | — |
| 2010-04-01 | $10.05 | $10.05 | 2,273,000 | — | — |
| 2010-03-31 | $10.41 | $10.41 | 220,800 | — | — |
| 2010-03-30 | $10.76 | $10.76 | 114,200 | — | — |
| 2010-03-29 | $10.85 | $10.85 | 145,700 | — | — |
| 2010-03-26 | $10.84 | $10.84 | 207,400 | — | — |
| 2010-03-25 | $10.99 | $10.99 | 151,600 | — | — |
| 2010-03-24 | $11.25 | $11.25 | 209,300 | — | — |
| 2010-03-23 | $11.42 | $11.42 | 144,300 | — | — |
| 2010-03-22 | $11.30 | $11.30 | 127,400 | — | — |
| 2010-03-19 | $11.23 | $11.23 | 278,700 | — | — |
| 2010-03-18 | $11.47 | $11.47 | 152,600 | — | — |
| 2010-03-17 | $11.44 | $11.44 | 122,600 | — | — |
| 2010-03-16 | $11.40 | $11.40 | 143,800 | — | — |
| 2010-03-15 | $11.35 | $11.35 | 135,700 | — | — |
| 2010-03-12 | $11.20 | $11.20 | 207,900 | — | — |
| 2010-03-11 | $11.43 | $11.43 | 299,600 | — | — |
| 2010-03-10 | $11.44 | $11.44 | 198,900 | — | — |
| 2010-03-09 | $11.39 | $11.39 | 463,200 | — | — |
| 2010-03-08 | $11.46 | $11.46 | 449,800 | — | — |
| 2010-03-05 | $11.42 | $11.42 | 771,000 | — | — |
| 2010-03-04 | $10.73 | $10.73 | 274,200 | — | — |
| 2010-03-03 | $10.52 | $10.52 | 404,500 | — | — |
| 2010-03-02 | $10.57 | $10.57 | 775,000 | — | — |
| 2010-03-01 | $10.05 | $10.05 | 1,287,000 | — | — |
| 2010-02-26 | $9.85 | $9.85 | 517,500 | — | — |
| 2010-02-25 | $10.02 | $10.02 | 1,025,900 | — | — |
| 2010-02-24 | $10.12 | $10.12 | 957,600 | — | — |
| 2010-02-23 | $10.54 | $10.54 | 1,755,600 | — | — |
| 2010-02-22 | $10.94 | $10.94 | 206,700 | — | — |
| 2010-02-19 | $11.11 | $11.11 | 210,400 | — | — |
| 2010-02-18 | $11.24 | $11.24 | 223,600 | — | — |
| 2010-02-17 | $11.45 | $11.45 | 234,800 | — | — |
| 2010-02-16 | $11.21 | $11.21 | 170,600 | — | — |
| 2010-02-12 | $11.12 | $11.12 | 174,000 | — | — |
| 2010-02-11 | $11.16 | $11.16 | 289,600 | — | — |
| 2010-02-10 | $10.78 | $10.78 | 263,400 | — | — |
| 2010-02-09 | $10.82 | $10.82 | 413,400 | — | — |
| 2010-02-08 | $10.76 | $10.76 | 308,600 | — | — |
| 2010-02-05 | $10.76 | $10.76 | 329,600 | — | — |
| 2010-02-04 | $10.97 | $10.97 | 444,100 | — | — |
| 2010-02-03 | $11.25 | $11.25 | 261,000 | — | — |
| 2010-02-02 | $11.16 | $11.16 | 487,800 | — | — |
| 2010-02-01 | $10.94 | $10.94 | 708,900 | — | — |
| 2010-01-29 | $10.92 | $10.92 | 395,600 | — | — |
| 2010-01-28 | $11.00 | $11.00 | 551,700 | — | — |
| 2010-01-27 | $10.90 | $10.90 | 325,000 | — | — |
| 2010-01-26 | $10.92 | $10.92 | 495,600 | — | — |
| 2010-01-25 | $11.50 | $11.50 | 624,000 | — | — |
| 2010-01-22 | $11.49 | $11.49 | 956,300 | — | — |
| 2010-01-21 | $11.50 | $11.50 | 421,600 | — | — |
| 2010-01-20 | $11.73 | $11.73 | 242,700 | — | — |
| 2010-01-19 | $11.90 | $11.90 | 266,800 | — | — |
| 2010-01-15 | $11.62 | $11.62 | 405,200 | — | — |
| 2010-01-14 | $11.87 | $11.87 | 938,800 | — | — |
| 2010-01-13 | $11.35 | $11.35 | 680,400 | — | — |
| 2010-01-12 | $11.14 | $11.14 | 496,000 | — | — |
| 2010-01-11 | $11.10 | $11.10 | 803,500 | — | — |
| 2010-01-08 | $10.72 | $10.72 | 347,500 | — | — |
| 2010-01-07 | $10.43 | $10.43 | 184,500 | — | — |
| 2010-01-06 | $10.52 | $10.52 | 504,500 | — | — |
| 2010-01-05 | $10.04 | $10.04 | 560,600 | — | — |
| 2010-01-04 | $9.93 | $9.93 | 460,400 | — | — |