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
- 1983-08-30 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 | $10.36 | $12.47 | 16,100 | — | — |
| 2010-12-30 | $10.48 | $12.62 | 20,800 | — | — |
| 2010-12-29 | $10.56 | $12.72 | 18,000 | — | — |
| 2010-12-28 | $10.70 | $12.88 | 21,400 | — | — |
| 2010-12-27 | $10.68 | $12.86 | 14,600 | — | — |
| 2010-12-23 | $10.73 | $12.92 | 32,900 | — | — |
| 2010-12-22 | $10.77 | $12.97 | 29,200 | — | — |
| 2010-12-21 | $10.72 | $12.91 | 23,200 | — | — |
| 2010-12-20 | $10.74 | $12.93 | 18,600 | — | — |
| 2010-12-17 | $10.78 | $12.98 | 57,100 | — | — |
| 2010-12-16 | $10.65 | $12.82 | 22,300 | — | — |
| 2010-12-15 | $10.55 | $12.70 | 21,400 | — | — |
| 2010-12-14 | $10.72 | $12.91 | 32,300 | — | — |
| 2010-12-13 | $10.83 | $13.04 | 22,100 | — | — |
| 2010-12-10 | $10.83 | $13.04 | 16,900 | — | — |
| 2010-12-09 | $10.67 | $12.85 | 21,800 | — | — |
| 2010-12-08 | $10.59 | $12.75 | 7,200 | — | — |
| 2010-12-07 | $10.59 | $12.75 | 66,500 | — | — |
| 2010-12-06 | $10.43 | $12.56 | 23,700 | — | — |
| 2010-12-03 | $10.37 | $12.49 | 12,000 | — | — |
| 2010-12-02 | $10.30 | $12.40 | 18,400 | — | — |
| 2010-12-01 | $10.39 | $12.51 | 31,200 | — | — |
| 2010-11-30 | $10.30 | $12.40 | 120,200 | — | — |
| 2010-11-29 | $10.55 | $12.70 | 25,200 | — | — |
| 2010-11-26 | $10.33 | $12.44 | 13,500 | — | — |
| 2010-11-24 | $10.58 | $12.74 | 16,400 | — | — |
| 2010-11-23 | $10.36 | $12.47 | 34,000 | — | — |
| 2010-11-22 | $10.36 | $12.47 | 22,800 | — | — |
| 2010-11-19 | $10.50 | $12.64 | 26,400 | — | — |
| 2010-11-18 | $10.21 | $12.29 | 23,200 | — | — |
| 2010-11-17 | $10.07 | $12.13 | 23,500 | — | — |
| 2010-11-16 | $10.14 | $12.21 | 33,200 | — | — |
| 2010-11-15 | $10.31 | $12.41 | 17,900 | — | — |
| 2010-11-12 | $10.24 | $12.33 | 18,700 | — | — |
| 2010-11-11 | $10.65 | $12.82 | 15,600 | — | — |
| 2010-11-10 | $10.92 | $13.15 | 35,500 | — | — |
| 2010-11-09 | $10.85 | $13.06 | 15,700 | — | — |
| 2010-11-08 | $11.21 | $13.50 | 19,100 | — | — |
| 2010-11-05 | $11.33 | $13.64 | 31,300 | — | — |
| 2010-11-04 | $11.41 | $13.74 | 49,800 | — | — |
| 2010-11-03 | $10.85 | $13.06 | 34,700 | — | — |
| 2010-11-02 | $10.39 | $12.51 | 22,100 | — | — |
| 2010-11-01 | $10.00 | $12.04 | 31,600 | — | — |
| 2010-10-29 | $10.14 | $12.21 | 23,400 | — | — |
| 2010-10-28 | $10.62 | $12.79 | 24,600 | — | — |
| 2010-10-27 | $10.27 | $12.37 | 31,500 | — | — |
| 2010-10-26 | $10.46 | $12.60 | 123,300 | — | — |
| 2010-10-25 | $10.39 | $12.51 | 26,500 | — | — |
| 2010-10-22 | $10.14 | $12.21 | 60,000 | — | — |
| 2010-10-21 | $10.25 | $12.34 | 42,000 | — | — |
| 2010-10-20 | $10.57 | $12.73 | 26,000 | — | — |
| 2010-10-19 | $10.29 | $12.39 | 49,100 | — | — |
| 2010-10-18 | $10.59 | $12.75 | 41,100 | — | — |
| 2010-10-15 | $10.34 | $12.45 | 74,300 | — | — |
| 2010-10-14 | $10.35 | $12.46 | 60,400 | — | — |
| 2010-10-13 | $10.42 | $12.55 | 30,600 | — | — |
| 2010-10-12 | $10.47 | $12.61 | 23,100 | — | — |
| 2010-10-11 | $10.31 | $12.41 | 27,600 | — | — |
| 2010-10-08 | $10.43 | $12.56 | 30,700 | — | — |
| 2010-10-07 | $10.13 | $12.20 | 21,100 | — | — |
| 2010-10-06 | $9.93 | $11.96 | 45,200 | — | — |
| 2010-10-05 | $9.95 | $11.98 | 76,300 | — | — |
| 2010-10-04 | $9.50 | $11.44 | 75,200 | — | — |
| 2010-10-01 | $10.02 | $12.07 | 57,100 | — | — |
| 2010-09-30 | $9.80 | $11.80 | 74,600 | — | — |
| 2010-09-29 | $9.77 | $11.76 | 56,200 | — | — |
| 2010-09-28 | $9.77 | $11.76 | 78,200 | — | — |
| 2010-09-27 | $9.90 | $11.92 | 53,400 | — | — |
| 2010-09-24 | $9.83 | $11.84 | 45,600 | — | — |
| 2010-09-23 | $9.48 | $11.41 | 51,100 | — | — |
| 2010-09-22 | $9.27 | $11.16 | 51,600 | — | — |
| 2010-09-21 | $9.23 | $11.11 | 60,400 | — | — |
| 2010-09-20 | $9.18 | $11.05 | 173,200 | — | — |
| 2010-09-17 | $9.32 | $11.22 | 61,400 | — | — |
| 2010-09-16 | $9.16 | $11.03 | 55,000 | — | — |
| 2010-09-15 | $9.11 | $10.97 | 87,400 | — | — |
| 2010-09-14 | $9.12 | $10.98 | 68,900 | — | — |
| 2010-09-13 | $9.06 | $10.91 | 118,200 | — | — |
| 2010-09-10 | $9.00 | $10.84 | 53,500 | — | — |
| 2010-09-09 | $9.11 | $10.97 | 62,500 | — | — |
| 2010-09-08 | $9.07 | $10.92 | 34,300 | — | — |
| 2010-09-07 | $9.11 | $10.97 | 74,300 | — | — |
| 2010-09-03 | $9.22 | $11.10 | 80,300 | — | — |
| 2010-09-02 | $9.09 | $10.95 | 56,900 | — | — |
| 2010-09-01 | $9.06 | $10.91 | 208,500 | — | — |
| 2010-08-31 | $9.27 | $11.16 | 55,900 | — | — |
| 2010-08-30 | $9.45 | $11.38 | 57,500 | — | — |
| 2010-08-27 | $9.39 | $11.31 | 105,400 | — | — |
| 2010-08-26 | $9.32 | $11.22 | 78,300 | — | — |
| 2010-08-25 | $9.31 | $11.21 | 117,200 | — | — |
| 2010-08-24 | $9.60 | $11.56 | 78,500 | — | — |
| 2010-08-23 | $10.08 | $12.14 | 155,700 | — | — |
| 2010-08-20 | $10.64 | $12.81 | 32,000 | — | — |
| 2010-08-19 | $10.60 | $12.76 | 70,800 | — | — |
| 2010-08-18 | $11.38 | $13.70 | 69,800 | — | — |
| 2010-08-17 | $11.40 | $13.73 | 78,600 | — | — |
| 2010-08-16 | $10.64 | $12.81 | 29,300 | — | — |
| 2010-08-13 | $10.51 | $12.66 | 36,400 | — | — |
| 2010-08-12 | $10.91 | $13.14 | 60,200 | — | — |
| 2010-08-11 | $10.76 | $12.96 | 66,300 | — | — |
| 2010-08-10 | $11.32 | $13.63 | 60,100 | — | — |
| 2010-08-09 | $11.57 | $13.93 | 56,400 | — | — |
| 2010-08-06 | $11.04 | $13.29 | 51,800 | — | — |
| 2010-08-05 | $11.06 | $13.32 | 34,400 | — | — |
| 2010-08-04 | $11.07 | $13.33 | 102,300 | — | — |
| 2010-08-03 | $11.02 | $13.27 | 59,300 | — | — |
| 2010-08-02 | $10.96 | $13.20 | 68,400 | — | — |
| 2010-07-30 | $10.42 | $12.55 | 45,500 | — | — |
| 2010-07-29 | $10.44 | $12.57 | 50,700 | — | — |
| 2010-07-28 | $10.61 | $12.78 | 67,600 | — | — |
| 2010-07-27 | $11.04 | $13.29 | 68,300 | — | — |
| 2010-07-26 | $11.04 | $13.29 | 82,900 | — | — |
| 2010-07-23 | $11.19 | $13.47 | 48,800 | — | — |
| 2010-07-22 | $11.09 | $13.35 | 64,800 | — | — |
| 2010-07-21 | $10.80 | $13.00 | 100,800 | — | — |
| 2010-07-20 | $11.13 | $13.40 | 82,200 | — | — |
| 2010-07-19 | $10.79 | $12.99 | 85,800 | — | — |
| 2010-07-16 | $11.13 | $13.40 | 87,600 | — | — |
| 2010-07-15 | $11.65 | $14.03 | 81,000 | — | — |
| 2010-07-14 | $12.01 | $14.46 | 50,100 | — | — |
| 2010-07-13 | $11.98 | $14.43 | 123,700 | — | — |
| 2010-07-12 | $11.44 | $13.78 | 88,000 | — | — |
| 2010-07-09 | $11.85 | $14.27 | 71,300 | — | — |
| 2010-07-08 | $11.38 | $13.70 | 60,200 | — | — |
| 2010-07-07 | $11.19 | $13.47 | 66,200 | — | — |
| 2010-07-06 | $10.93 | $13.16 | 190,900 | — | — |
| 2010-07-02 | $11.16 | $13.44 | 90,400 | — | — |
| 2010-07-01 | $11.35 | $13.67 | 136,300 | — | — |
| 2010-06-30 | $10.96 | $13.20 | 109,200 | — | — |
| 2010-06-29 | $11.29 | $13.59 | 148,500 | — | — |
| 2010-06-28 | $12.09 | $14.56 | 130,900 | — | — |
| 2010-06-25 | $12.28 | $14.79 | 868,700 | — | — |
| 2010-06-24 | $12.35 | $14.87 | 96,200 | — | — |
| 2010-06-23 | $12.07 | $14.53 | 85,500 | — | — |
| 2010-06-22 | $12.16 | $14.64 | 55,300 | — | — |
| 2010-06-21 | $12.24 | $14.74 | 89,500 | — | — |
| 2010-06-18 | $12.93 | $15.57 | 89,400 | — | — |
| 2010-06-17 | $12.91 | $15.55 | 176,700 | — | — |
| 2010-06-16 | $12.94 | $15.58 | 162,200 | — | — |
| 2010-06-15 | $12.40 | $14.93 | 126,800 | — | — |
| 2010-06-14 | $11.95 | $14.39 | 119,800 | — | — |
| 2010-06-11 | $11.99 | $14.44 | 89,600 | — | — |
| 2010-06-10 | $11.44 | $13.78 | 78,700 | — | — |
| 2010-06-09 | $11.05 | $13.31 | 74,200 | — | — |
| 2010-06-08 | $10.90 | $13.12 | 104,900 | — | — |
| 2010-06-07 | $11.16 | $13.44 | 108,100 | — | — |
| 2010-06-04 | $12.37 | $14.89 | 68,200 | — | — |
| 2010-06-03 | $12.81 | $15.42 | 52,600 | — | — |
| 2010-06-02 | $12.94 | $15.58 | 34,700 | — | — |
| 2010-06-01 | $12.73 | $15.33 | 139,100 | — | — |
| 2010-05-28 | $13.10 | $15.77 | 76,800 | — | — |
| 2010-05-27 | $12.99 | $15.64 | 39,800 | — | — |
| 2010-05-26 | $12.62 | $15.20 | 90,600 | — | — |
| 2010-05-25 | $12.84 | $15.46 | 106,900 | — | — |
| 2010-05-24 | $13.14 | $15.82 | 49,000 | — | — |
| 2010-05-21 | $13.17 | $15.86 | 57,100 | — | — |
| 2010-05-20 | $12.89 | $15.52 | 133,800 | — | — |
| 2010-05-19 | $13.87 | $16.70 | 126,600 | — | — |
| 2010-05-18 | $13.19 | $15.88 | 81,700 | — | — |
| 2010-05-17 | $13.06 | $15.73 | 55,800 | — | — |
| 2010-05-14 | $13.38 | $16.11 | 65,500 | — | — |
| 2010-05-13 | $14.00 | $16.86 | 132,200 | — | — |
| 2010-05-12 | $13.46 | $16.21 | 137,100 | — | — |
| 2010-05-11 | $12.76 | $15.36 | 115,700 | — | — |
| 2010-05-10 | $12.39 | $14.92 | 89,800 | — | — |
| 2010-05-07 | $11.74 | $14.14 | 231,500 | — | — |
| 2010-05-06 | $12.89 | $15.52 | 330,800 | — | — |
| 2010-05-05 | $12.94 | $15.58 | 117,500 | — | — |
| 2010-05-04 | $12.84 | $15.46 | 124,700 | — | — |
| 2010-05-03 | $12.14 | $14.62 | 77,500 | — | — |
| 2010-04-30 | $11.94 | $14.38 | 153,400 | — | — |
| 2010-04-29 | $11.97 | $14.41 | 76,900 | — | — |
| 2010-04-28 | $11.97 | $14.41 | 92,200 | — | — |
| 2010-04-27 | $11.95 | $14.39 | 88,800 | — | — |
| 2010-04-26 | $12.43 | $14.97 | 95,600 | — | — |
| 2010-04-23 | $12.13 | $14.61 | 103,500 | — | — |
| 2010-04-22 | $11.88 | $14.30 | 86,800 | — | — |
| 2010-04-21 | $11.25 | $13.55 | 115,000 | — | — |
| 2010-04-20 | $11.13 | $13.40 | 79,700 | — | — |
| 2010-04-19 | $11.15 | $13.43 | 83,300 | — | — |
| 2010-04-16 | $11.53 | $13.88 | 58,700 | — | — |
| 2010-04-15 | $11.70 | $14.09 | 133,900 | — | — |
| 2010-04-14 | $12.13 | $14.61 | 65,600 | — | — |
| 2010-04-13 | $12.37 | $14.89 | 53,800 | — | — |
| 2010-04-12 | $12.57 | $15.14 | 91,900 | — | — |
| 2010-04-09 | $12.60 | $15.17 | 56,800 | — | — |
| 2010-04-08 | $12.29 | $14.80 | 78,800 | — | — |
| 2010-04-07 | $12.74 | $15.34 | 66,200 | — | — |
| 2010-04-06 | $12.69 | $15.28 | 115,000 | — | — |
| 2010-04-05 | $12.47 | $15.02 | 151,500 | — | — |
| 2010-04-01 | $11.69 | $14.08 | 144,700 | — | — |
| 2010-03-31 | $11.99 | $14.44 | 78,100 | — | — |
| 2010-03-30 | $12.03 | $14.49 | 221,000 | — | — |
| 2010-03-29 | $11.88 | $14.30 | 166,200 | — | — |
| 2010-03-26 | $11.70 | $14.09 | 82,700 | — | — |
| 2010-03-25 | $11.71 | $14.10 | 88,300 | — | — |
| 2010-03-24 | $11.70 | $14.09 | 87,400 | — | — |
| 2010-03-23 | $11.67 | $14.05 | 60,000 | — | — |
| 2010-03-22 | $11.48 | $13.82 | 121,000 | — | — |
| 2010-03-19 | $11.66 | $14.04 | 158,400 | — | — |
| 2010-03-18 | $11.74 | $14.14 | 94,800 | — | — |
| 2010-03-17 | $11.73 | $14.12 | 104,400 | — | — |
| 2010-03-16 | $11.98 | $14.43 | 226,000 | — | — |
| 2010-03-15 | $11.76 | $14.16 | 193,800 | — | — |
| 2010-03-12 | $12.00 | $14.45 | 182,800 | — | — |
| 2010-03-11 | $12.06 | $14.52 | 193,900 | — | — |
| 2010-03-10 | $12.04 | $14.50 | 321,900 | — | — |
| 2010-03-09 | $12.49 | $15.04 | 270,300 | — | — |
| 2010-03-08 | $12.89 | $15.52 | 218,000 | — | — |
| 2010-03-05 | $12.74 | $15.34 | 348,800 | — | — |
| 2010-03-04 | $12.96 | $15.61 | 433,400 | — | — |
| 2010-03-03 | $13.62 | $16.40 | 323,300 | — | — |
| 2010-03-02 | $13.65 | $16.44 | 561,000 | — | — |
| 2010-03-01 | $13.92 | $16.76 | 515,100 | — | — |
| 2010-02-26 | $13.02 | $15.68 | 403,200 | — | — |
| 2010-02-25 | $13.73 | $16.53 | 567,400 | — | — |
| 2010-02-24 | $12.97 | $15.62 | 1,468,800 | — | — |
| 2010-02-23 | $16.40 | $19.75 | 391,200 | — | — |
| 2010-02-22 | $16.98 | $20.45 | 579,000 | — | — |
| 2010-02-19 | $16.11 | $19.40 | 471,000 | — | — |
| 2010-02-18 | $16.00 | $19.27 | 621,200 | — | — |
| 2010-02-17 | $15.50 | $18.66 | 525,400 | — | — |
| 2010-02-16 | $14.68 | $17.68 | 405,800 | — | — |
| 2010-02-12 | $13.20 | $15.89 | 324,900 | — | — |
| 2010-02-11 | $13.07 | $15.74 | 182,300 | — | — |
| 2010-02-10 | $12.63 | $15.21 | 127,800 | — | — |
| 2010-02-09 | $12.16 | $14.64 | 173,000 | — | — |
| 2010-02-08 | $12.37 | $14.89 | 194,000 | — | — |
| 2010-02-05 | $11.28 | $13.58 | 484,400 | — | — |
| 2010-02-04 | $13.36 | $16.09 | 124,300 | — | — |
| 2010-02-03 | $13.27 | $15.98 | 151,200 | — | — |
| 2010-02-02 | $13.17 | $15.86 | 202,400 | — | — |
| 2010-02-01 | $13.05 | $15.71 | 186,900 | — | — |
| 2010-01-29 | $13.01 | $15.67 | 210,400 | — | — |
| 2010-01-28 | $12.37 | $14.89 | 81,900 | — | — |
| 2010-01-27 | $12.07 | $14.53 | 123,600 | — | — |
| 2010-01-26 | $11.98 | $14.43 | 88,000 | — | — |
| 2010-01-25 | $11.50 | $13.85 | 109,600 | — | — |
| 2010-01-22 | $11.35 | $13.67 | 80,100 | — | — |
| 2010-01-21 | $11.44 | $13.78 | 107,600 | — | — |
| 2010-01-20 | $12.03 | $14.49 | 82,500 | — | — |
| 2010-01-19 | $11.90 | $14.33 | 230,300 | — | — |
| 2010-01-15 | $11.75 | $14.15 | 63,000 | — | — |
| 2010-01-14 | $12.35 | $14.87 | 132,900 | — | — |
| 2010-01-13 | $12.22 | $14.71 | 223,300 | — | — |
| 2010-01-12 | $11.65 | $14.03 | 119,400 | — | — |
| 2010-01-11 | $12.19 | $14.68 | 140,400 | — | — |
| 2010-01-08 | $11.29 | $13.59 | 31,400 | — | — |
| 2010-01-07 | $11.07 | $13.33 | 37,900 | — | — |
| 2010-01-06 | $11.19 | $13.47 | 83,200 | — | — |
| 2010-01-05 | $11.25 | $13.55 | 116,500 | — | — |
| 2010-01-04 | $10.72 | $12.91 | 128,500 | — | — |