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
- 1980-03-17 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 | $11.06 | $16.23 | 90,000 | — | — |
| 2010-12-30 | $11.16 | $16.37 | 57,600 | — | — |
| 2010-12-29 | $11.11 | $16.30 | 39,200 | — | — |
| 2010-12-28 | $11.12 | $16.27 | 43,200 | — | — |
| 2010-12-27 | $11.21 | $16.40 | 38,200 | — | — |
| 2010-12-23 | $11.01 | $16.11 | 50,700 | — | — |
| 2010-12-22 | $11.14 | $16.30 | 67,400 | — | — |
| 2010-12-21 | $11.05 | $16.17 | 82,000 | — | — |
| 2010-12-20 | $10.97 | $16.05 | 175,300 | — | — |
| 2010-12-17 | $11.06 | $16.18 | 290,200 | — | — |
| 2010-12-16 | $10.98 | $16.06 | 92,900 | — | — |
| 2010-12-15 | $10.91 | $15.96 | 178,500 | — | — |
| 2010-12-14 | $10.81 | $15.82 | 124,000 | — | — |
| 2010-12-13 | $10.94 | $16.01 | 119,800 | — | — |
| 2010-12-10 | $11.38 | $16.65 | 82,500 | — | — |
| 2010-12-09 | $11.13 | $16.28 | 86,800 | — | — |
| 2010-12-08 | $11.03 | $16.14 | 112,000 | — | — |
| 2010-12-07 | $11.36 | $16.62 | 114,000 | — | — |
| 2010-12-06 | $11.26 | $16.47 | 185,500 | — | — |
| 2010-12-03 | $11.27 | $16.49 | 286,000 | — | — |
| 2010-12-02 | $10.76 | $15.74 | 158,500 | — | — |
| 2010-12-01 | $10.44 | $15.27 | 254,000 | — | — |
| 2010-11-30 | $10.29 | $15.06 | 166,000 | — | — |
| 2010-11-29 | $10.32 | $15.10 | 124,300 | — | — |
| 2010-11-26 | $10.36 | $15.16 | 49,400 | — | — |
| 2010-11-24 | $10.33 | $15.11 | 183,500 | — | — |
| 2010-11-23 | $9.77 | $14.29 | 93,500 | — | — |
| 2010-11-22 | $9.80 | $14.34 | 137,200 | — | — |
| 2010-11-19 | $9.83 | $14.38 | 138,500 | — | — |
| 2010-11-18 | $9.96 | $14.57 | 109,400 | — | — |
| 2010-11-17 | $9.50 | $13.90 | 208,900 | — | — |
| 2010-11-16 | $9.46 | $13.84 | 200,300 | — | — |
| 2010-11-15 | $9.74 | $14.25 | 138,300 | — | — |
| 2010-11-12 | $9.75 | $14.27 | 115,900 | — | — |
| 2010-11-11 | $9.98 | $14.60 | 62,100 | — | — |
| 2010-11-10 | $10.21 | $14.94 | 101,100 | — | — |
| 2010-11-09 | $10.09 | $14.76 | 130,800 | — | — |
| 2010-11-08 | $10.38 | $15.19 | 100,900 | — | — |
| 2010-11-05 | $10.44 | $15.27 | 119,800 | — | — |
| 2010-11-04 | $10.26 | $15.01 | 234,100 | — | — |
| 2010-11-03 | $10.10 | $14.78 | 100,200 | — | — |
| 2010-11-02 | $10.15 | $14.85 | 148,900 | — | — |
| 2010-11-01 | $9.89 | $14.47 | 161,600 | — | — |
| 2010-10-29 | $10.15 | $14.85 | 110,800 | — | — |
| 2010-10-28 | $10.11 | $14.79 | 222,900 | — | — |
| 2010-10-27 | $10.53 | $15.41 | 326,800 | — | — |
| 2010-10-26 | $10.30 | $15.07 | 198,600 | — | — |
| 2010-10-25 | $10.39 | $15.20 | 140,500 | — | — |
| 2010-10-22 | $10.36 | $15.16 | 95,600 | — | — |
| 2010-10-21 | $10.21 | $14.94 | 149,600 | — | — |
| 2010-10-20 | $10.37 | $15.17 | 126,400 | — | — |
| 2010-10-19 | $10.22 | $14.95 | 218,000 | — | — |
| 2010-10-18 | $10.41 | $15.23 | 117,800 | — | — |
| 2010-10-15 | $10.22 | $14.95 | 195,300 | — | — |
| 2010-10-14 | $10.22 | $14.95 | 197,700 | — | — |
| 2010-10-13 | $10.31 | $15.08 | 150,500 | — | — |
| 2010-10-12 | $10.07 | $14.73 | 93,300 | — | — |
| 2010-10-11 | $10.11 | $14.79 | 150,900 | — | — |
| 2010-10-08 | $10.18 | $14.89 | 127,400 | — | — |
| 2010-10-07 | $10.03 | $14.67 | 142,300 | — | — |
| 2010-10-06 | $10.13 | $14.82 | 169,000 | — | — |
| 2010-10-05 | $10.04 | $14.69 | 181,800 | — | — |
| 2010-10-04 | $9.51 | $13.91 | 162,500 | — | — |
| 2010-10-01 | $9.85 | $14.41 | 133,000 | — | — |
| 2010-09-30 | $9.62 | $14.07 | 185,300 | — | — |
| 2010-09-29 | $9.68 | $14.16 | 113,600 | — | — |
| 2010-09-28 | $9.56 | $13.99 | 187,900 | — | — |
| 2010-09-27 | $9.38 | $13.72 | 131,200 | — | — |
| 2010-09-24 | $9.59 | $14.03 | 188,000 | — | — |
| 2010-09-23 | $9.03 | $13.21 | 161,500 | — | — |
| 2010-09-22 | $9.28 | $13.58 | 163,600 | — | — |
| 2010-09-21 | $9.47 | $13.81 | 204,700 | — | — |
| 2010-09-20 | $9.68 | $14.12 | 251,300 | — | — |
| 2010-09-17 | $9.35 | $13.64 | 180,400 | — | — |
| 2010-09-16 | $9.11 | $13.29 | 103,700 | — | — |
| 2010-09-15 | $9.42 | $13.74 | 111,500 | — | — |
| 2010-09-14 | $9.12 | $13.30 | 148,900 | — | — |
| 2010-09-13 | $9.33 | $13.61 | 144,300 | — | — |
| 2010-09-10 | $8.71 | $12.70 | 100,900 | — | — |
| 2010-09-09 | $8.80 | $12.83 | 192,500 | — | — |
| 2010-09-08 | $8.71 | $12.70 | 104,900 | — | — |
| 2010-09-07 | $8.49 | $12.38 | 124,300 | — | — |
| 2010-09-03 | $8.75 | $12.76 | 167,100 | — | — |
| 2010-09-02 | $8.49 | $12.38 | 76,800 | — | — |
| 2010-09-01 | $8.47 | $12.35 | 189,900 | — | — |
| 2010-08-31 | $8.04 | $11.73 | 119,500 | — | — |
| 2010-08-30 | $8.20 | $11.96 | 171,300 | — | — |
| 2010-08-27 | $8.38 | $12.22 | 117,400 | — | — |
| 2010-08-26 | $7.96 | $11.61 | 66,400 | — | — |
| 2010-08-25 | $8.20 | $11.96 | 97,500 | — | — |
| 2010-08-24 | $8.09 | $11.80 | 102,600 | — | — |
| 2010-08-23 | $8.38 | $12.22 | 168,600 | — | — |
| 2010-08-20 | $8.57 | $12.50 | 148,500 | — | — |
| 2010-08-19 | $8.51 | $12.41 | 158,900 | — | — |
| 2010-08-18 | $8.92 | $13.01 | 136,300 | — | — |
| 2010-08-17 | $8.87 | $12.94 | 120,100 | — | — |
| 2010-08-16 | $8.53 | $12.44 | 117,700 | — | — |
| 2010-08-13 | $8.56 | $12.48 | 129,100 | — | — |
| 2010-08-12 | $8.80 | $12.83 | 132,300 | — | — |
| 2010-08-11 | $9.05 | $13.20 | 216,800 | — | — |
| 2010-08-10 | $9.74 | $14.21 | 132,700 | — | — |
| 2010-08-09 | $10.03 | $14.63 | 107,900 | — | — |
| 2010-08-06 | $9.94 | $14.50 | 168,500 | — | — |
| 2010-08-05 | $9.70 | $14.15 | 140,300 | — | — |
| 2010-08-04 | $9.67 | $14.10 | 106,100 | — | — |
| 2010-08-03 | $9.60 | $14.00 | 96,700 | — | — |
| 2010-08-02 | $9.68 | $14.12 | 209,200 | — | — |
| 2010-07-30 | $9.35 | $13.64 | 212,400 | — | — |
| 2010-07-29 | $9.56 | $13.94 | 238,600 | — | — |
| 2010-07-28 | $9.54 | $13.91 | 254,300 | — | — |
| 2010-07-27 | $10.17 | $14.83 | 324,400 | — | — |
| 2010-07-26 | $10.63 | $15.50 | 200,400 | — | — |
| 2010-07-23 | $10.40 | $15.17 | 216,900 | — | — |
| 2010-07-22 | $9.91 | $14.45 | 259,600 | — | — |
| 2010-07-21 | $9.66 | $14.09 | 160,800 | — | — |
| 2010-07-20 | $9.91 | $14.45 | 185,100 | — | — |
| 2010-07-19 | $9.71 | $14.16 | 125,800 | — | — |
| 2010-07-16 | $9.58 | $13.97 | 212,100 | — | — |
| 2010-07-15 | $10.14 | $14.79 | 139,700 | — | — |
| 2010-07-14 | $10.28 | $14.99 | 128,400 | — | — |
| 2010-07-13 | $10.20 | $14.88 | 174,100 | — | — |
| 2010-07-12 | $9.48 | $13.83 | 101,800 | — | — |
| 2010-07-09 | $9.68 | $14.12 | 105,000 | — | — |
| 2010-07-08 | $9.48 | $13.83 | 181,400 | — | — |
| 2010-07-07 | $9.31 | $13.58 | 150,700 | — | — |
| 2010-07-06 | $9.02 | $13.16 | 162,700 | — | — |
| 2010-07-02 | $9.08 | $13.24 | 173,200 | — | — |
| 2010-07-01 | $9.06 | $13.21 | 232,800 | — | — |
| 2010-06-30 | $9.24 | $13.48 | 210,100 | — | — |
| 2010-06-29 | $9.49 | $13.84 | 243,800 | — | — |
| 2010-06-28 | $10.09 | $14.72 | 136,700 | — | — |
| 2010-06-25 | $10.29 | $15.01 | 488,300 | — | — |
| 2010-06-24 | $10.03 | $14.63 | 155,400 | — | — |
| 2010-06-23 | $10.24 | $14.93 | 141,200 | — | — |
| 2010-06-22 | $10.11 | $14.70 | 160,400 | — | — |
| 2010-06-21 | $10.18 | $14.80 | 255,000 | — | — |
| 2010-06-18 | $10.32 | $15.01 | 310,400 | — | — |
| 2010-06-17 | $10.53 | $15.31 | 135,400 | — | — |
| 2010-06-16 | $10.44 | $15.18 | 105,900 | — | — |
| 2010-06-15 | $10.51 | $15.28 | 321,800 | — | — |
| 2010-06-14 | $10.43 | $15.17 | 163,400 | — | — |
| 2010-06-11 | $10.15 | $14.76 | 107,300 | — | — |
| 2010-06-10 | $9.92 | $14.43 | 148,400 | — | — |
| 2010-06-09 | $9.40 | $13.67 | 172,700 | — | — |
| 2010-06-08 | $9.68 | $14.08 | 241,200 | — | — |
| 2010-06-07 | $10.06 | $14.63 | 216,400 | — | — |
| 2010-06-04 | $10.38 | $15.09 | 262,000 | — | — |
| 2010-06-03 | $10.91 | $15.86 | 233,200 | — | — |
| 2010-06-02 | $10.56 | $15.36 | 211,100 | — | — |
| 2010-06-01 | $10.33 | $15.02 | 274,100 | — | — |
| 2010-05-28 | $10.53 | $15.31 | 207,100 | — | — |
| 2010-05-27 | $10.92 | $15.88 | 219,900 | — | — |
| 2010-05-26 | $10.31 | $14.99 | 280,000 | — | — |
| 2010-05-25 | $10.15 | $14.76 | 183,900 | — | — |
| 2010-05-24 | $10.14 | $14.74 | 145,800 | — | — |
| 2010-05-21 | $10.46 | $15.21 | 266,800 | — | — |
| 2010-05-20 | $10.20 | $14.83 | 206,700 | — | — |
| 2010-05-19 | $10.76 | $15.65 | 165,900 | — | — |
| 2010-05-18 | $10.97 | $15.95 | 144,100 | — | — |
| 2010-05-17 | $11.17 | $16.24 | 313,200 | — | — |
| 2010-05-14 | $11.35 | $16.50 | 260,100 | — | — |
| 2010-05-13 | $11.77 | $17.12 | 280,600 | — | — |
| 2010-05-12 | $11.27 | $16.39 | 207,500 | — | — |
| 2010-05-11 | $10.68 | $15.53 | 168,400 | — | — |
| 2010-05-10 | $10.56 | $15.36 | 212,400 | — | — |
| 2010-05-07 | $9.26 | $13.47 | 341,300 | — | — |
| 2010-05-06 | $9.76 | $14.19 | 257,200 | — | — |
| 2010-05-05 | $10.37 | $15.08 | 174,300 | — | — |
| 2010-05-04 | $10.52 | $15.30 | 226,200 | — | — |
| 2010-05-03 | $11.01 | $16.01 | 218,700 | — | — |
| 2010-04-30 | $10.50 | $15.27 | 266,700 | — | — |
| 2010-04-29 | $11.01 | $16.01 | 242,600 | — | — |
| 2010-04-28 | $10.93 | $15.89 | 188,700 | — | — |
| 2010-04-27 | $10.52 | $15.30 | 252,600 | — | — |
| 2010-04-26 | $10.81 | $15.72 | 144,500 | — | — |
| 2010-04-23 | $10.93 | $15.89 | 240,600 | — | — |
| 2010-04-22 | $10.62 | $15.44 | 221,200 | — | — |
| 2010-04-21 | $10.17 | $14.79 | 132,800 | — | — |
| 2010-04-20 | $10.00 | $14.54 | 123,200 | — | — |
| 2010-04-19 | $9.85 | $14.32 | 202,900 | — | — |
| 2010-04-16 | $9.87 | $14.35 | 194,600 | — | — |
| 2010-04-15 | $9.84 | $14.31 | 117,300 | — | — |
| 2010-04-14 | $9.76 | $14.19 | 108,400 | — | — |
| 2010-04-13 | $9.60 | $13.96 | 111,600 | — | — |
| 2010-04-12 | $9.62 | $13.99 | 135,500 | — | — |
| 2010-04-09 | $9.76 | $14.19 | 175,000 | — | — |
| 2010-04-08 | $9.73 | $14.15 | 114,900 | — | — |
| 2010-04-07 | $9.75 | $14.18 | 164,100 | — | — |
| 2010-04-06 | $9.65 | $14.03 | 168,100 | — | — |
| 2010-04-05 | $9.69 | $14.09 | 148,300 | — | — |
| 2010-04-01 | $9.51 | $13.83 | 129,200 | — | — |
| 2010-03-31 | $9.42 | $13.70 | 182,900 | — | — |
| 2010-03-30 | $9.58 | $13.93 | 143,300 | — | — |
| 2010-03-29 | $9.45 | $13.74 | 145,900 | — | — |
| 2010-03-26 | $9.55 | $13.89 | 109,400 | — | — |
| 2010-03-25 | $9.54 | $13.87 | 221,400 | — | — |
| 2010-03-24 | $9.49 | $13.80 | 170,200 | — | — |
| 2010-03-23 | $9.81 | $14.22 | 166,900 | — | — |
| 2010-03-22 | $9.65 | $13.99 | 189,200 | — | — |
| 2010-03-19 | $9.22 | $13.37 | 215,200 | — | — |
| 2010-03-18 | $9.52 | $13.80 | 113,100 | — | — |
| 2010-03-17 | $9.37 | $13.58 | 345,700 | — | — |
| 2010-03-16 | $9.13 | $13.24 | 279,200 | — | — |
| 2010-03-15 | $8.92 | $12.93 | 299,400 | — | — |
| 2010-03-12 | $8.05 | $11.67 | 78,900 | — | — |
| 2010-03-11 | $8.28 | $12.00 | 138,800 | — | — |
| 2010-03-10 | $8.26 | $11.97 | 109,900 | — | — |
| 2010-03-09 | $8.14 | $11.80 | 96,400 | — | — |
| 2010-03-08 | $8.00 | $11.60 | 76,100 | — | — |
| 2010-03-05 | $7.98 | $11.57 | 255,600 | — | — |
| 2010-03-04 | $7.79 | $11.29 | 74,200 | — | — |
| 2010-03-03 | $7.93 | $11.50 | 99,500 | — | — |
| 2010-03-02 | $7.98 | $11.57 | 111,500 | — | — |
| 2010-03-01 | $8.02 | $11.63 | 184,200 | — | — |
| 2010-02-26 | $7.96 | $11.54 | 139,400 | — | — |
| 2010-02-25 | $7.94 | $11.51 | 161,700 | — | — |
| 2010-02-24 | $8.22 | $11.92 | 335,800 | — | — |
| 2010-02-23 | $7.91 | $11.47 | 246,000 | — | — |
| 2010-02-22 | $7.99 | $11.58 | 87,000 | — | — |
| 2010-02-19 | $7.90 | $11.45 | 113,100 | — | — |
| 2010-02-18 | $7.87 | $11.41 | 116,700 | — | — |
| 2010-02-17 | $7.74 | $11.22 | 126,900 | — | — |
| 2010-02-16 | $7.84 | $11.37 | 141,700 | — | — |
| 2010-02-12 | $7.73 | $11.21 | 214,000 | — | — |
| 2010-02-11 | $7.48 | $10.84 | 329,300 | — | — |
| 2010-02-10 | $7.05 | $10.22 | 398,000 | — | — |
| 2010-02-09 | $7.55 | $10.95 | 361,200 | — | — |
| 2010-02-08 | $7.51 | $10.89 | 341,900 | — | — |
| 2010-02-05 | $8.03 | $11.64 | 269,400 | — | — |
| 2010-02-04 | $7.69 | $11.15 | 224,200 | — | — |
| 2010-02-03 | $7.86 | $11.39 | 357,600 | — | — |
| 2010-02-02 | $7.74 | $11.22 | 320,500 | — | — |
| 2010-02-01 | $7.88 | $11.42 | 796,100 | — | — |
| 2010-01-29 | $7.61 | $11.03 | 617,100 | — | — |
| 2010-01-28 | $7.68 | $11.13 | 1,721,400 | — | — |
| 2010-01-27 | $8.42 | $12.21 | 942,900 | — | — |
| 2010-01-26 | $8.63 | $12.51 | 75,500 | — | — |
| 2010-01-25 | $8.73 | $12.66 | 129,000 | — | — |
| 2010-01-22 | $8.50 | $12.32 | 152,400 | — | — |
| 2010-01-21 | $8.89 | $12.89 | 93,300 | — | — |
| 2010-01-20 | $9.31 | $13.50 | 106,900 | — | — |
| 2010-01-19 | $9.74 | $14.12 | 111,700 | — | — |
| 2010-01-15 | $9.44 | $13.69 | 138,900 | — | — |
| 2010-01-14 | $9.83 | $14.25 | 89,500 | — | — |
| 2010-01-13 | $9.48 | $13.74 | 87,400 | — | — |
| 2010-01-12 | $9.54 | $13.83 | 113,500 | — | — |
| 2010-01-11 | $9.76 | $14.15 | 75,300 | — | — |
| 2010-01-08 | $10.13 | $14.69 | 60,400 | — | — |
| 2010-01-07 | $10.17 | $14.74 | 53,500 | — | — |
| 2010-01-06 | $10.11 | $14.66 | 125,100 | — | — |
| 2010-01-05 | $10.28 | $14.90 | 146,200 | — | — |
| 2010-01-04 | $10.36 | $15.02 | 109,600 | — | — |