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
- 2004-08-09 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 | $16.25 | $16.25 | 92,700 | — | — |
| 2010-12-30 | $16.37 | $16.37 | 76,000 | — | — |
| 2010-12-29 | $16.79 | $16.79 | 71,400 | — | — |
| 2010-12-28 | $16.64 | $16.64 | 81,900 | — | — |
| 2010-12-27 | $17.24 | $17.24 | 52,300 | — | — |
| 2010-12-23 | $17.23 | $17.23 | 59,800 | — | — |
| 2010-12-22 | $17.69 | $17.69 | 111,700 | — | — |
| 2010-12-21 | $17.96 | $17.96 | 129,000 | — | — |
| 2010-12-20 | $18.00 | $18.00 | 284,200 | — | — |
| 2010-12-17 | $16.86 | $16.86 | 174,000 | — | — |
| 2010-12-16 | $17.39 | $17.39 | 135,700 | — | — |
| 2010-12-15 | $17.32 | $17.32 | 155,900 | — | — |
| 2010-12-14 | $17.38 | $17.38 | 162,500 | — | — |
| 2010-12-13 | $17.37 | $17.37 | 199,500 | — | — |
| 2010-12-10 | $17.54 | $17.54 | 238,800 | — | — |
| 2010-12-09 | $16.98 | $16.98 | 131,400 | — | — |
| 2010-12-08 | $17.01 | $17.01 | 168,200 | — | — |
| 2010-12-07 | $16.80 | $16.80 | 383,100 | — | — |
| 2010-12-06 | $16.18 | $16.18 | 487,700 | — | — |
| 2010-12-03 | $15.79 | $15.79 | 127,300 | — | — |
| 2010-12-02 | $15.37 | $15.37 | 123,300 | — | — |
| 2010-12-01 | $14.93 | $14.93 | 191,000 | — | — |
| 2010-11-30 | $14.17 | $14.17 | 244,300 | — | — |
| 2010-11-29 | $14.11 | $14.11 | 130,500 | — | — |
| 2010-11-26 | $13.96 | $13.96 | 35,700 | — | — |
| 2010-11-24 | $14.15 | $14.15 | 143,600 | — | — |
| 2010-11-23 | $13.81 | $13.81 | 65,700 | — | — |
| 2010-11-22 | $14.14 | $14.14 | 120,800 | — | — |
| 2010-11-19 | $14.23 | $14.23 | 123,200 | — | — |
| 2010-11-18 | $14.07 | $14.07 | 146,100 | — | — |
| 2010-11-17 | $13.11 | $13.11 | 162,100 | — | — |
| 2010-11-16 | $13.45 | $13.45 | 210,400 | — | — |
| 2010-11-15 | $14.40 | $14.40 | 148,000 | — | — |
| 2010-11-12 | $14.24 | $14.24 | 184,500 | — | — |
| 2010-11-11 | $15.14 | $15.14 | 94,100 | — | — |
| 2010-11-10 | $15.72 | $15.72 | 154,300 | — | — |
| 2010-11-09 | $15.71 | $15.71 | 166,800 | — | — |
| 2010-11-08 | $16.04 | $16.04 | 286,500 | — | — |
| 2010-11-05 | $15.53 | $15.53 | 372,600 | — | — |
| 2010-11-04 | $15.00 | $15.00 | 384,200 | — | — |
| 2010-11-03 | $13.89 | $13.89 | 356,700 | — | — |
| 2010-11-02 | $13.65 | $13.65 | 176,000 | — | — |
| 2010-11-01 | $13.55 | $13.55 | 201,600 | — | — |
| 2010-10-29 | $13.43 | $13.43 | 192,400 | — | — |
| 2010-10-28 | $13.36 | $13.36 | 213,700 | — | — |
| 2010-10-27 | $13.21 | $13.21 | 212,600 | — | — |
| 2010-10-26 | $13.03 | $13.03 | 136,100 | — | — |
| 2010-10-25 | $13.19 | $13.19 | 399,600 | — | — |
| 2010-10-22 | $12.45 | $12.45 | 344,900 | — | — |
| 2010-10-21 | $11.78 | $11.78 | 233,900 | — | — |
| 2010-10-20 | $11.39 | $11.39 | 52,800 | — | — |
| 2010-10-19 | $11.26 | $11.26 | 104,300 | — | — |
| 2010-10-18 | $11.76 | $11.76 | 82,600 | — | — |
| 2010-10-15 | $11.67 | $11.67 | 126,900 | — | — |
| 2010-10-14 | $11.97 | $11.97 | 118,300 | — | — |
| 2010-10-13 | $11.92 | $11.92 | 224,700 | — | — |
| 2010-10-12 | $11.74 | $11.74 | 258,200 | — | — |
| 2010-10-11 | $11.39 | $11.39 | 295,900 | — | — |
| 2010-10-08 | $10.64 | $10.64 | 239,600 | — | — |
| 2010-10-07 | $10.49 | $10.49 | 178,600 | — | — |
| 2010-10-06 | $10.71 | $10.71 | 250,700 | — | — |
| 2010-10-05 | $10.63 | $10.63 | 287,300 | — | — |
| 2010-10-04 | $9.65 | $9.65 | 87,200 | — | — |
| 2010-10-01 | $10.08 | $10.08 | 97,800 | — | — |
| 2010-09-30 | $10.18 | $10.18 | 111,400 | — | — |
| 2010-09-29 | $10.40 | $10.40 | 159,100 | — | — |
| 2010-09-28 | $10.52 | $10.52 | 107,900 | — | — |
| 2010-09-27 | $10.40 | $10.40 | 71,300 | — | — |
| 2010-09-24 | $10.30 | $10.30 | 113,200 | — | — |
| 2010-09-23 | $9.83 | $9.83 | 94,600 | — | — |
| 2010-09-22 | $10.50 | $10.50 | 154,300 | — | — |
| 2010-09-21 | $10.60 | $10.60 | 134,700 | — | — |
| 2010-09-20 | $10.51 | $10.51 | 115,700 | — | — |
| 2010-09-17 | $10.06 | $10.06 | 130,500 | — | — |
| 2010-09-16 | $10.03 | $10.03 | 54,800 | — | — |
| 2010-09-15 | $10.43 | $10.43 | 92,600 | — | — |
| 2010-09-14 | $10.05 | $10.05 | 133,400 | — | — |
| 2010-09-13 | $10.02 | $10.02 | 186,400 | — | — |
| 2010-09-10 | $9.84 | $9.84 | 82,800 | — | — |
| 2010-09-09 | $9.77 | $9.77 | 68,900 | — | — |
| 2010-09-08 | $10.13 | $10.13 | 69,500 | — | — |
| 2010-09-07 | $9.80 | $9.80 | 129,200 | — | — |
| 2010-09-03 | $10.50 | $10.50 | 96,800 | — | — |
| 2010-09-02 | $10.13 | $10.13 | 105,200 | — | — |
| 2010-09-01 | $9.92 | $9.92 | 129,300 | — | — |
| 2010-08-31 | $9.08 | $9.08 | 118,100 | — | — |
| 2010-08-30 | $9.09 | $9.09 | 127,600 | — | — |
| 2010-08-27 | $9.64 | $9.64 | 146,300 | — | — |
| 2010-08-26 | $8.93 | $8.93 | 83,600 | — | — |
| 2010-08-25 | $9.01 | $9.01 | 130,000 | — | — |
| 2010-08-24 | $9.04 | $9.04 | 100,200 | — | — |
| 2010-08-23 | $9.21 | $9.21 | 126,100 | — | — |
| 2010-08-20 | $9.40 | $9.40 | 154,900 | — | — |
| 2010-08-19 | $9.19 | $9.19 | 156,400 | — | — |
| 2010-08-18 | $9.73 | $9.73 | 109,000 | — | — |
| 2010-08-17 | $10.02 | $10.02 | 128,200 | — | — |
| 2010-08-16 | $9.66 | $9.66 | 103,700 | — | — |
| 2010-08-13 | $9.73 | $9.73 | 156,900 | — | — |
| 2010-08-12 | $9.77 | $9.77 | 190,800 | — | — |
| 2010-08-11 | $9.45 | $9.45 | 250,000 | — | — |
| 2010-08-10 | $10.27 | $10.27 | 210,900 | — | — |
| 2010-08-09 | $10.41 | $10.41 | 186,800 | — | — |
| 2010-08-06 | $10.27 | $10.27 | 226,100 | — | — |
| 2010-08-05 | $10.80 | $10.80 | 354,100 | — | — |
| 2010-08-04 | $10.79 | $10.79 | 221,900 | — | — |
| 2010-08-03 | $11.13 | $11.13 | 106,000 | — | — |
| 2010-08-02 | $11.40 | $11.40 | 127,700 | — | — |
| 2010-07-30 | $11.25 | $11.25 | 303,300 | — | — |
| 2010-07-29 | $10.38 | $10.38 | 158,400 | — | — |
| 2010-07-28 | $10.18 | $10.18 | 90,400 | — | — |
| 2010-07-27 | $10.42 | $10.42 | 81,400 | — | — |
| 2010-07-26 | $10.61 | $10.61 | 108,400 | — | — |
| 2010-07-23 | $10.30 | $10.30 | 160,800 | — | — |
| 2010-07-22 | $9.82 | $9.82 | 253,300 | — | — |
| 2010-07-21 | $9.57 | $9.57 | 219,900 | — | — |
| 2010-07-20 | $9.74 | $9.74 | 219,800 | — | — |
| 2010-07-19 | $9.70 | $9.70 | 259,500 | — | — |
| 2010-07-16 | $10.10 | $10.10 | 168,600 | — | — |
| 2010-07-15 | $10.81 | $10.81 | 119,700 | — | — |
| 2010-07-14 | $10.90 | $10.90 | 71,600 | — | — |
| 2010-07-13 | $10.91 | $10.91 | 172,000 | — | — |
| 2010-07-12 | $10.36 | $10.36 | 92,500 | — | — |
| 2010-07-09 | $10.57 | $10.57 | 105,300 | — | — |
| 2010-07-08 | $10.30 | $10.30 | 185,500 | — | — |
| 2010-07-07 | $10.29 | $10.29 | 331,500 | — | — |
| 2010-07-06 | $9.71 | $9.71 | 281,300 | — | — |
| 2010-07-02 | $9.84 | $9.84 | 140,100 | — | — |
| 2010-07-01 | $9.98 | $9.98 | 289,600 | — | — |
| 2010-06-30 | $10.21 | $10.21 | 315,100 | — | — |
| 2010-06-29 | $10.47 | $10.47 | 285,600 | — | — |
| 2010-06-28 | $11.64 | $11.64 | 281,500 | — | — |
| 2010-06-25 | $11.72 | $11.72 | 3,765,900 | — | — |
| 2010-06-24 | $11.29 | $11.29 | 230,600 | — | — |
| 2010-06-23 | $11.47 | $11.47 | 195,600 | — | — |
| 2010-06-22 | $11.27 | $11.27 | 224,900 | — | — |
| 2010-06-21 | $12.05 | $12.05 | 270,500 | — | — |
| 2010-06-18 | $12.02 | $12.02 | 92,500 | — | — |
| 2010-06-17 | $12.04 | $12.04 | 141,900 | — | — |
| 2010-06-16 | $11.90 | $11.90 | 247,300 | — | — |
| 2010-06-15 | $11.99 | $11.99 | 339,100 | — | — |
| 2010-06-14 | $11.69 | $11.69 | 232,700 | — | — |
| 2010-06-11 | $11.97 | $11.97 | 123,500 | — | — |
| 2010-06-10 | $11.55 | $11.55 | 215,500 | — | — |
| 2010-06-09 | $11.05 | $11.05 | 289,200 | — | — |
| 2010-06-08 | $10.77 | $10.77 | 215,300 | — | — |
| 2010-06-07 | $10.74 | $10.74 | 210,600 | — | — |
| 2010-06-04 | $11.61 | $11.61 | 217,000 | — | — |
| 2010-06-03 | $12.54 | $12.54 | 181,400 | — | — |
| 2010-06-02 | $12.23 | $12.23 | 267,400 | — | — |
| 2010-06-01 | $11.26 | $11.26 | 159,300 | — | — |
| 2010-05-28 | $11.90 | $11.90 | 264,000 | — | — |
| 2010-05-27 | $11.99 | $11.99 | 232,700 | — | — |
| 2010-05-26 | $11.05 | $11.05 | 343,400 | — | — |
| 2010-05-25 | $11.09 | $11.09 | 147,200 | — | — |
| 2010-05-24 | $11.47 | $11.47 | 151,400 | — | — |
| 2010-05-21 | $11.34 | $11.34 | 209,000 | — | — |
| 2010-05-20 | $10.95 | $10.95 | 361,300 | — | — |
| 2010-05-19 | $12.07 | $12.07 | 197,200 | — | — |
| 2010-05-18 | $12.76 | $12.76 | 325,600 | — | — |
| 2010-05-17 | $12.87 | $12.87 | 234,100 | — | — |
| 2010-05-14 | $12.94 | $12.94 | 220,700 | — | — |
| 2010-05-13 | $13.31 | $13.31 | 383,200 | — | — |
| 2010-05-12 | $12.86 | $12.86 | 248,500 | — | — |
| 2010-05-11 | $12.11 | $12.11 | 243,200 | — | — |
| 2010-05-10 | $11.88 | $11.88 | 221,500 | — | — |
| 2010-05-07 | $11.21 | $11.21 | 543,900 | — | — |
| 2010-05-06 | $11.02 | $11.02 | 1,367,900 | — | — |
| 2010-05-05 | $9.64 | $9.64 | 145,900 | — | — |
| 2010-05-04 | $9.93 | $9.93 | 124,600 | — | — |
| 2010-05-03 | $9.88 | $9.88 | 167,700 | — | — |
| 2010-04-30 | $9.36 | $9.36 | 152,900 | — | — |
| 2010-04-29 | $9.56 | $9.56 | 234,200 | — | — |
| 2010-04-28 | $9.75 | $9.75 | 188,500 | — | — |
| 2010-04-27 | $9.82 | $9.82 | 231,200 | — | — |
| 2010-04-26 | $10.21 | $10.21 | 180,100 | — | — |
| 2010-04-23 | $10.08 | $10.08 | 367,900 | — | — |
| 2010-04-22 | $9.17 | $9.17 | 280,300 | — | — |
| 2010-04-21 | $8.88 | $8.88 | 208,100 | — | — |
| 2010-04-20 | $9.02 | $9.02 | 107,600 | — | — |
| 2010-04-19 | $8.92 | $8.92 | 89,700 | — | — |
| 2010-04-16 | $8.77 | $8.77 | 164,500 | — | — |
| 2010-04-15 | $8.68 | $8.68 | 122,800 | — | — |
| 2010-04-14 | $8.76 | $8.76 | 480,600 | — | — |
| 2010-04-13 | $8.72 | $8.72 | 427,900 | — | — |
| 2010-04-12 | $8.03 | $8.03 | 207,400 | — | — |
| 2010-04-09 | $7.72 | $7.72 | 59,200 | — | — |
| 2010-04-08 | $7.59 | $7.59 | 100,400 | — | — |
| 2010-04-07 | $7.50 | $7.50 | 116,400 | — | — |
| 2010-04-06 | $7.43 | $7.43 | 177,400 | — | — |
| 2010-04-05 | $7.29 | $7.29 | 92,300 | — | — |
| 2010-04-01 | $7.10 | $7.10 | 247,700 | — | — |
| 2010-03-31 | $7.14 | $7.14 | 212,300 | — | — |
| 2010-03-30 | $7.22 | $7.22 | 143,600 | — | — |
| 2010-03-29 | $7.45 | $7.45 | 326,000 | — | — |
| 2010-03-26 | $7.23 | $7.23 | 92,900 | — | — |
| 2010-03-25 | $7.28 | $7.28 | 99,200 | — | — |
| 2010-03-24 | $7.32 | $7.32 | 114,300 | — | — |
| 2010-03-23 | $7.38 | $7.38 | 350,800 | — | — |
| 2010-03-22 | $6.80 | $6.80 | 228,500 | — | — |
| 2010-03-19 | $6.76 | $6.76 | 1,652,900 | — | — |
| 2010-03-18 | $6.68 | $6.68 | 247,200 | — | — |
| 2010-03-17 | $6.82 | $6.82 | 223,300 | — | — |
| 2010-03-16 | $6.42 | $6.42 | 194,800 | — | — |
| 2010-03-15 | $6.04 | $6.04 | 191,000 | — | — |
| 2010-03-12 | $5.98 | $5.98 | 149,600 | — | — |
| 2010-03-11 | $5.62 | $5.62 | 200,300 | — | — |
| 2010-03-10 | $5.60 | $5.60 | 229,500 | — | — |
| 2010-03-09 | $5.21 | $5.21 | 81,800 | — | — |
| 2010-03-08 | $5.32 | $5.32 | 109,000 | — | — |
| 2010-03-05 | $5.30 | $5.30 | 108,100 | — | — |
| 2010-03-04 | $5.09 | $5.09 | 59,800 | — | — |
| 2010-03-03 | $5.10 | $5.10 | 43,600 | — | — |
| 2010-03-02 | $5.16 | $5.16 | 56,700 | — | — |
| 2010-03-01 | $5.18 | $5.18 | 190,500 | — | — |
| 2010-02-26 | $4.97 | $4.97 | 96,400 | — | — |
| 2010-02-25 | $5.00 | $5.00 | 60,000 | — | — |
| 2010-02-24 | $5.05 | $5.05 | 43,100 | — | — |
| 2010-02-23 | $5.05 | $5.05 | 47,700 | — | — |
| 2010-02-22 | $5.24 | $5.24 | 69,400 | — | — |
| 2010-02-19 | $5.41 | $5.41 | 201,700 | — | — |
| 2010-02-18 | $5.38 | $5.38 | 188,600 | — | — |
| 2010-02-17 | $4.99 | $4.99 | 107,200 | — | — |
| 2010-02-16 | $4.99 | $4.99 | 60,900 | — | — |
| 2010-02-12 | $5.00 | $5.00 | 42,100 | — | — |
| 2010-02-11 | $4.94 | $4.94 | 38,100 | — | — |
| 2010-02-10 | $5.00 | $5.00 | 20,000 | — | — |
| 2010-02-09 | $4.87 | $4.87 | 35,900 | — | — |
| 2010-02-08 | $4.84 | $4.84 | 110,500 | — | — |
| 2010-02-05 | $5.00 | $5.00 | 93,600 | — | — |
| 2010-02-04 | $4.80 | $4.80 | 55,100 | — | — |
| 2010-02-03 | $5.00 | $5.00 | 35,500 | — | — |
| 2010-02-02 | $5.00 | $5.00 | 94,300 | — | — |
| 2010-02-01 | $4.97 | $4.97 | 53,900 | — | — |
| 2010-01-29 | $4.79 | $4.79 | 72,200 | — | — |
| 2010-01-28 | $5.14 | $5.14 | 52,700 | — | — |
| 2010-01-27 | $5.28 | $5.28 | 19,200 | — | — |
| 2010-01-26 | $5.25 | $5.25 | 21,300 | — | — |
| 2010-01-25 | $5.25 | $5.25 | 57,400 | — | — |
| 2010-01-22 | $5.27 | $5.27 | 51,800 | — | — |
| 2010-01-21 | $5.32 | $5.32 | 57,600 | — | — |
| 2010-01-20 | $5.58 | $5.58 | 47,500 | — | — |
| 2010-01-19 | $5.84 | $5.84 | 165,100 | — | — |
| 2010-01-15 | $6.00 | $6.00 | 75,700 | — | — |
| 2010-01-14 | $6.02 | $6.02 | 174,400 | — | — |
| 2010-01-13 | $6.05 | $6.05 | 87,600 | — | — |
| 2010-01-12 | $6.07 | $6.07 | 72,600 | — | — |
| 2010-01-11 | $6.13 | $6.13 | 143,700 | — | — |
| 2010-01-08 | $5.99 | $5.99 | 69,300 | — | — |
| 2010-01-07 | $5.67 | $5.67 | 81,500 | — | — |
| 2010-01-06 | $5.55 | $5.55 | 99,200 | — | — |
| 2010-01-05 | $5.86 | $5.86 | 119,200 | — | — |
| 2010-01-04 | $5.81 | $5.81 | 133,700 | — | — |