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
- 2000-08-04 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 | $13.18 | $13.18 | 133,600 | — | — |
| 2010-12-30 | $13.06 | $13.06 | 158,200 | — | — |
| 2010-12-29 | $13.08 | $13.08 | 441,000 | — | — |
| 2010-12-28 | $12.60 | $12.60 | 158,000 | — | — |
| 2010-12-27 | $12.79 | $12.79 | 236,200 | — | — |
| 2010-12-23 | $12.70 | $12.70 | 134,200 | — | — |
| 2010-12-22 | $12.80 | $12.80 | 212,500 | — | — |
| 2010-12-21 | $12.60 | $12.60 | 246,000 | — | — |
| 2010-12-20 | $12.17 | $12.17 | 150,500 | — | — |
| 2010-12-17 | $12.05 | $12.05 | 194,500 | — | — |
| 2010-12-16 | $11.85 | $11.85 | 93,100 | — | — |
| 2010-12-15 | $11.64 | $11.64 | 90,600 | — | — |
| 2010-12-14 | $11.95 | $11.95 | 183,000 | — | — |
| 2010-12-13 | $12.07 | $12.07 | 156,600 | — | — |
| 2010-12-10 | $12.04 | $12.04 | 100,000 | — | — |
| 2010-12-09 | $11.86 | $11.86 | 101,900 | — | — |
| 2010-12-08 | $11.90 | $11.90 | 247,200 | — | — |
| 2010-12-07 | $11.61 | $11.61 | 163,700 | — | — |
| 2010-12-06 | $11.90 | $11.90 | 210,100 | — | — |
| 2010-12-03 | $11.70 | $11.70 | 137,400 | — | — |
| 2010-12-02 | $11.67 | $11.67 | 331,800 | — | — |
| 2010-12-01 | $11.05 | $11.05 | 207,900 | — | — |
| 2010-11-30 | $10.66 | $10.66 | 193,000 | — | — |
| 2010-11-29 | $10.81 | $10.81 | 222,900 | — | — |
| 2010-11-26 | $11.04 | $11.04 | 48,700 | — | — |
| 2010-11-24 | $11.06 | $11.06 | 150,400 | — | — |
| 2010-11-23 | $10.86 | $10.86 | 165,100 | — | — |
| 2010-11-22 | $11.08 | $11.08 | 122,500 | — | — |
| 2010-11-19 | $11.17 | $11.17 | 80,800 | — | — |
| 2010-11-18 | $11.15 | $11.15 | 145,800 | — | — |
| 2010-11-17 | $10.81 | $10.81 | 192,300 | — | — |
| 2010-11-16 | $10.82 | $10.82 | 253,400 | — | — |
| 2010-11-15 | $10.95 | $10.95 | 144,800 | — | — |
| 2010-11-12 | $10.98 | $10.98 | 133,100 | — | — |
| 2010-11-11 | $11.02 | $11.02 | 130,200 | — | — |
| 2010-11-10 | $11.20 | $11.20 | 137,200 | — | — |
| 2010-11-09 | $11.32 | $11.32 | 431,400 | — | — |
| 2010-11-08 | $11.01 | $11.01 | 462,800 | — | — |
| 2010-11-05 | $10.95 | $10.95 | 452,300 | — | — |
| 2010-11-04 | $11.17 | $11.17 | 239,600 | — | — |
| 2010-11-03 | $11.27 | $11.27 | 516,000 | — | — |
| 2010-11-02 | $10.97 | $10.97 | 140,700 | — | — |
| 2010-11-01 | $10.92 | $10.92 | 290,600 | — | — |
| 2010-10-29 | $11.06 | $11.06 | 602,900 | — | — |
| 2010-10-28 | $10.25 | $10.25 | 207,800 | — | — |
| 2010-10-27 | $10.61 | $10.61 | 190,400 | — | — |
| 2010-10-26 | $10.66 | $10.66 | 279,100 | — | — |
| 2010-10-25 | $10.91 | $10.91 | 1,144,400 | — | — |
| 2010-10-22 | $10.32 | $10.32 | 310,700 | — | — |
| 2010-10-21 | $10.16 | $10.16 | 384,900 | — | — |
| 2010-10-20 | $10.02 | $10.02 | 195,100 | — | — |
| 2010-10-19 | $9.78 | $9.78 | 179,100 | — | — |
| 2010-10-18 | $10.04 | $10.04 | 246,100 | — | — |
| 2010-10-15 | $9.90 | $9.90 | 200,100 | — | — |
| 2010-10-14 | $9.98 | $9.98 | 169,100 | — | — |
| 2010-10-13 | $9.77 | $9.77 | 188,900 | — | — |
| 2010-10-12 | $9.66 | $9.66 | 210,300 | — | — |
| 2010-10-11 | $9.59 | $9.59 | 165,100 | — | — |
| 2010-10-08 | $9.62 | $9.62 | 210,100 | — | — |
| 2010-10-07 | $9.56 | $9.56 | 165,900 | — | — |
| 2010-10-06 | $9.50 | $9.50 | 196,700 | — | — |
| 2010-10-05 | $9.66 | $9.66 | 267,300 | — | — |
| 2010-10-04 | $9.79 | $9.79 | 145,800 | — | — |
| 2010-10-01 | $10.03 | $10.03 | 91,600 | — | — |
| 2010-09-30 | $9.89 | $9.89 | 243,200 | — | — |
| 2010-09-29 | $9.99 | $9.99 | 208,000 | — | — |
| 2010-09-28 | $10.01 | $10.01 | 327,200 | — | — |
| 2010-09-27 | $9.90 | $9.90 | 284,800 | — | — |
| 2010-09-24 | $9.91 | $9.91 | 252,600 | — | — |
| 2010-09-23 | $9.73 | $9.73 | 149,000 | — | — |
| 2010-09-22 | $9.56 | $9.56 | 130,800 | — | — |
| 2010-09-21 | $9.75 | $9.75 | 235,800 | — | — |
| 2010-09-20 | $9.87 | $9.87 | 278,500 | — | — |
| 2010-09-17 | $9.54 | $9.54 | 320,000 | — | — |
| 2010-09-16 | $9.27 | $9.27 | 116,700 | — | — |
| 2010-09-15 | $9.39 | $9.39 | 187,000 | — | — |
| 2010-09-14 | $9.39 | $9.39 | 236,700 | — | — |
| 2010-09-13 | $9.46 | $9.46 | 177,600 | — | — |
| 2010-09-10 | $9.29 | $9.29 | 321,200 | — | — |
| 2010-09-09 | $9.55 | $9.55 | 445,600 | — | — |
| 2010-09-08 | $9.05 | $9.05 | 255,200 | — | — |
| 2010-09-07 | $8.80 | $8.80 | 133,100 | — | — |
| 2010-09-03 | $8.90 | $8.90 | 258,200 | — | — |
| 2010-09-02 | $8.80 | $8.80 | 218,400 | — | — |
| 2010-09-01 | $8.59 | $8.59 | 251,700 | — | — |
| 2010-08-31 | $8.46 | $8.46 | 312,200 | — | — |
| 2010-08-30 | $8.60 | $8.60 | 1,036,600 | — | — |
| 2010-08-27 | $7.78 | $7.78 | 76,100 | — | — |
| 2010-08-26 | $7.49 | $7.49 | 84,700 | — | — |
| 2010-08-25 | $7.51 | $7.51 | 71,200 | — | — |
| 2010-08-24 | $7.44 | $7.44 | 166,400 | — | — |
| 2010-08-23 | $7.55 | $7.55 | 115,300 | — | — |
| 2010-08-20 | $7.50 | $7.50 | 69,100 | — | — |
| 2010-08-19 | $7.52 | $7.52 | 77,000 | — | — |
| 2010-08-18 | $7.68 | $7.68 | 117,400 | — | — |
| 2010-08-17 | $7.65 | $7.65 | 143,700 | — | — |
| 2010-08-16 | $7.51 | $7.51 | 152,300 | — | — |
| 2010-08-13 | $7.23 | $7.23 | 296,100 | — | — |
| 2010-08-12 | $7.28 | $7.28 | 135,300 | — | — |
| 2010-08-11 | $7.42 | $7.42 | 179,900 | — | — |
| 2010-08-10 | $7.57 | $7.57 | 168,900 | — | — |
| 2010-08-09 | $7.86 | $7.86 | 223,100 | — | — |
| 2010-08-06 | $7.63 | $7.63 | 86,000 | — | — |
| 2010-08-05 | $7.68 | $7.68 | 151,400 | — | — |
| 2010-08-04 | $7.72 | $7.72 | 92,900 | — | — |
| 2010-08-03 | $7.75 | $7.75 | 209,400 | — | — |
| 2010-08-02 | $8.02 | $8.02 | 386,300 | — | — |
| 2010-07-30 | $7.52 | $7.52 | 152,000 | — | — |
| 2010-07-29 | $7.45 | $7.45 | 224,700 | — | — |
| 2010-07-28 | $7.48 | $7.48 | 210,700 | — | — |
| 2010-07-27 | $7.86 | $7.86 | 208,800 | — | — |
| 2010-07-26 | $7.88 | $7.88 | 560,900 | — | — |
| 2010-07-23 | $7.97 | $7.97 | 246,300 | — | — |
| 2010-07-22 | $8.06 | $8.06 | 105,200 | — | — |
| 2010-07-21 | $8.05 | $8.05 | 318,200 | — | — |
| 2010-07-20 | $8.03 | $8.03 | 215,900 | — | — |
| 2010-07-19 | $7.98 | $7.98 | 132,600 | — | — |
| 2010-07-16 | $7.85 | $7.85 | 121,400 | — | — |
| 2010-07-15 | $8.12 | $8.12 | 70,300 | — | — |
| 2010-07-14 | $8.17 | $8.17 | 133,500 | — | — |
| 2010-07-13 | $7.97 | $7.97 | 214,600 | — | — |
| 2010-07-12 | $7.53 | $7.53 | 161,300 | — | — |
| 2010-07-09 | $7.63 | $7.63 | 336,600 | — | — |
| 2010-07-08 | $7.23 | $7.23 | 255,800 | — | — |
| 2010-07-07 | $7.52 | $7.52 | 73,200 | — | — |
| 2010-07-06 | $7.28 | $7.28 | 143,100 | — | — |
| 2010-07-02 | $7.24 | $7.24 | 85,700 | — | — |
| 2010-07-01 | $7.21 | $7.21 | 287,700 | — | — |
| 2010-06-30 | $7.40 | $7.40 | 144,900 | — | — |
| 2010-06-29 | $7.24 | $7.24 | 285,400 | — | — |
| 2010-06-28 | $7.76 | $7.76 | 104,500 | — | — |
| 2010-06-25 | $7.79 | $7.79 | 64,500 | — | — |
| 2010-06-24 | $7.82 | $7.82 | 137,700 | — | — |
| 2010-06-23 | $7.94 | $7.94 | 244,400 | — | — |
| 2010-06-22 | $8.14 | $8.14 | 161,100 | — | — |
| 2010-06-21 | $8.28 | $8.28 | 174,700 | — | — |
| 2010-06-18 | $8.49 | $8.49 | 222,900 | — | — |
| 2010-06-17 | $8.68 | $8.68 | 624,100 | — | — |
| 2010-06-16 | $8.26 | $8.26 | 151,400 | — | — |
| 2010-06-15 | $8.13 | $8.13 | 270,000 | — | — |
| 2010-06-14 | $8.02 | $8.02 | 626,800 | — | — |
| 2010-06-11 | $7.25 | $7.25 | 366,600 | — | — |
| 2010-06-10 | $7.16 | $7.16 | 548,600 | — | — |
| 2010-06-09 | $6.92 | $6.92 | 138,500 | — | — |
| 2010-06-08 | $7.12 | $7.12 | 167,800 | — | — |
| 2010-06-07 | $7.27 | $7.27 | 207,500 | — | — |
| 2010-06-04 | $7.69 | $7.69 | 111,600 | — | — |
| 2010-06-03 | $8.02 | $8.02 | 188,500 | — | — |
| 2010-06-02 | $8.00 | $8.00 | 132,400 | — | — |
| 2010-06-01 | $7.95 | $7.95 | 130,200 | — | — |
| 2010-05-28 | $8.35 | $8.35 | 158,300 | — | — |
| 2010-05-27 | $8.46 | $8.46 | 239,000 | — | — |
| 2010-05-26 | $8.23 | $8.23 | 466,700 | — | — |
| 2010-05-25 | $8.23 | $8.23 | 440,300 | — | — |
| 2010-05-24 | $8.55 | $8.55 | 133,300 | — | — |
| 2010-05-21 | $8.56 | $8.56 | 108,100 | — | — |
| 2010-05-20 | $8.50 | $8.50 | 271,400 | — | — |
| 2010-05-19 | $8.73 | $8.73 | 286,200 | — | — |
| 2010-05-18 | $9.04 | $9.04 | 286,700 | — | — |
| 2010-05-17 | $8.86 | $8.86 | 369,800 | — | — |
| 2010-05-14 | $8.95 | $8.95 | 153,100 | — | — |
| 2010-05-13 | $9.07 | $9.07 | 213,400 | — | — |
| 2010-05-12 | $9.43 | $9.43 | 127,700 | — | — |
| 2010-05-11 | $9.20 | $9.20 | 191,500 | — | — |
| 2010-05-10 | $9.18 | $9.18 | 451,100 | — | — |
| 2010-05-07 | $8.84 | $8.84 | 427,000 | — | — |
| 2010-05-06 | $9.00 | $9.00 | 853,300 | — | — |
| 2010-05-05 | $9.35 | $9.35 | 482,300 | — | — |
| 2010-05-04 | $9.63 | $9.63 | 575,800 | — | — |
| 2010-05-03 | $10.14 | $10.14 | 332,300 | — | — |
| 2010-04-30 | $10.05 | $10.05 | 416,900 | — | — |
| 2010-04-29 | $10.24 | $10.24 | 832,700 | — | — |
| 2010-04-28 | $10.54 | $10.54 | 581,400 | — | — |
| 2010-04-27 | $10.80 | $10.80 | 684,600 | — | — |
| 2010-04-26 | $10.50 | $10.50 | 1,436,000 | — | — |
| 2010-04-23 | $10.55 | $10.55 | 398,300 | — | — |
| 2010-04-22 | $10.75 | $10.75 | 620,900 | — | — |
| 2010-04-21 | $10.20 | $10.20 | 376,200 | — | — |
| 2010-04-20 | $10.10 | $10.10 | 691,000 | — | — |
| 2010-04-19 | $9.68 | $9.68 | 599,500 | — | — |
| 2010-04-16 | $10.06 | $10.06 | 346,100 | — | — |
| 2010-04-15 | $10.40 | $10.40 | 499,400 | — | — |
| 2010-04-14 | $10.30 | $10.30 | 761,600 | — | — |
| 2010-04-13 | $10.48 | $10.48 | 257,900 | — | — |
| 2010-04-12 | $10.75 | $10.75 | 659,700 | — | — |
| 2010-04-09 | $10.75 | $10.75 | 201,200 | — | — |
| 2010-04-08 | $10.75 | $10.75 | 171,100 | — | — |
| 2010-04-07 | $10.96 | $10.96 | 116,700 | — | — |
| 2010-04-06 | $11.01 | $11.01 | 164,600 | — | — |
| 2010-04-05 | $10.99 | $10.99 | 110,500 | — | — |
| 2010-04-01 | $10.82 | $10.82 | 187,300 | — | — |
| 2010-03-31 | $10.92 | $10.92 | 277,300 | — | — |
| 2010-03-30 | $11.03 | $11.03 | 737,400 | — | — |
| 2010-03-29 | $11.48 | $11.48 | 182,600 | — | — |
| 2010-03-26 | $11.74 | $11.74 | 112,700 | — | — |
| 2010-03-25 | $11.80 | $11.80 | 189,200 | — | — |
| 2010-03-24 | $11.97 | $11.97 | 195,000 | — | — |
| 2010-03-23 | $12.01 | $12.01 | 241,100 | — | — |
| 2010-03-22 | $12.03 | $12.03 | 201,800 | — | — |
| 2010-03-19 | $12.11 | $12.11 | 318,600 | — | — |
| 2010-03-18 | $12.40 | $12.40 | 212,500 | — | — |
| 2010-03-17 | $12.60 | $12.60 | 219,200 | — | — |
| 2010-03-16 | $12.26 | $12.26 | 105,500 | — | — |
| 2010-03-15 | $12.15 | $12.15 | 69,600 | — | — |
| 2010-03-12 | $12.29 | $12.29 | 214,700 | — | — |
| 2010-03-11 | $12.11 | $12.11 | 260,900 | — | — |
| 2010-03-10 | $11.89 | $11.89 | 294,500 | — | — |
| 2010-03-09 | $11.67 | $11.67 | 361,100 | — | — |
| 2010-03-08 | $11.40 | $11.40 | 305,200 | — | — |
| 2010-03-05 | $11.55 | $11.55 | 536,500 | — | — |
| 2010-03-04 | $11.52 | $11.52 | 266,300 | — | — |
| 2010-03-03 | $11.59 | $11.59 | 212,100 | — | — |
| 2010-03-02 | $11.39 | $11.39 | 229,800 | — | — |
| 2010-03-01 | $11.68 | $11.68 | 164,500 | — | — |
| 2010-02-26 | $11.66 | $11.66 | 96,300 | — | — |
| 2010-02-25 | $11.54 | $11.54 | 138,000 | — | — |
| 2010-02-24 | $11.36 | $11.36 | 198,200 | — | — |
| 2010-02-23 | $11.47 | $11.47 | 115,000 | — | — |
| 2010-02-22 | $11.65 | $11.65 | 164,900 | — | — |
| 2010-02-19 | $11.84 | $11.84 | 107,000 | — | — |
| 2010-02-18 | $11.79 | $11.79 | 161,500 | — | — |
| 2010-02-17 | $11.81 | $11.81 | 86,100 | — | — |
| 2010-02-16 | $11.92 | $11.92 | 107,300 | — | — |
| 2010-02-12 | $11.86 | $11.86 | 136,100 | — | — |
| 2010-02-11 | $11.97 | $11.97 | 140,300 | — | — |
| 2010-02-10 | $11.86 | $11.86 | 254,200 | — | — |
| 2010-02-09 | $12.00 | $12.00 | 229,400 | — | — |
| 2010-02-08 | $11.70 | $11.70 | 146,200 | — | — |
| 2010-02-05 | $11.49 | $11.49 | 322,600 | — | — |
| 2010-02-04 | $11.56 | $11.56 | 268,900 | — | — |
| 2010-02-03 | $12.30 | $12.30 | 397,200 | — | — |
| 2010-02-02 | $12.36 | $12.36 | 591,300 | — | — |
| 2010-02-01 | $13.00 | $13.00 | 1,522,200 | — | — |
| 2010-01-29 | $11.79 | $11.79 | 456,000 | — | — |
| 2010-01-28 | $11.99 | $11.99 | 352,400 | — | — |
| 2010-01-27 | $11.69 | $11.69 | 219,600 | — | — |
| 2010-01-26 | $11.37 | $11.37 | 114,600 | — | — |
| 2010-01-25 | $11.43 | $11.43 | 182,800 | — | — |
| 2010-01-22 | $11.71 | $11.71 | 269,500 | — | — |
| 2010-01-21 | $12.00 | $12.00 | 280,300 | — | — |
| 2010-01-20 | $12.18 | $12.18 | 292,500 | — | — |
| 2010-01-19 | $12.50 | $12.50 | 233,000 | — | — |
| 2010-01-15 | $12.63 | $12.63 | 175,700 | — | — |
| 2010-01-14 | $12.99 | $12.99 | 586,800 | — | — |
| 2010-01-13 | $12.31 | $12.31 | 78,100 | — | — |
| 2010-01-12 | $12.12 | $12.12 | 100,900 | — | — |
| 2010-01-11 | $12.36 | $12.36 | 235,200 | — | — |
| 2010-01-08 | $12.17 | $12.17 | 107,100 | — | — |
| 2010-01-07 | $11.86 | $11.86 | 356,800 | — | — |
| 2010-01-06 | $11.90 | $11.90 | 406,500 | — | — |
| 2010-01-05 | $12.14 | $12.14 | 138,200 | — | — |
| 2010-01-04 | $11.97 | $11.97 | 623,200 | — | — |