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
- 2007-10-23 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 | $15.18 | $15.18 | 256,600 | — | — |
| 2010-12-30 | $15.07 | $15.07 | 201,200 | — | — |
| 2010-12-29 | $15.25 | $15.25 | 360,500 | — | — |
| 2010-12-28 | $14.55 | $14.55 | 283,400 | — | — |
| 2010-12-27 | $14.67 | $14.67 | 224,600 | — | — |
| 2010-12-23 | $14.72 | $14.72 | 293,800 | — | — |
| 2010-12-22 | $14.91 | $14.91 | 722,200 | — | — |
| 2010-12-21 | $14.67 | $14.67 | 944,000 | — | — |
| 2010-12-20 | $13.99 | $13.99 | 632,700 | — | — |
| 2010-12-17 | $13.49 | $13.49 | 728,200 | — | — |
| 2010-12-16 | $13.30 | $13.30 | 459,800 | — | — |
| 2010-12-15 | $13.18 | $13.18 | 477,100 | — | — |
| 2010-12-14 | $13.34 | $13.34 | 1,051,100 | — | — |
| 2010-12-13 | $13.46 | $13.46 | 1,119,800 | — | — |
| 2010-12-10 | $13.40 | $13.40 | 638,900 | — | — |
| 2010-12-09 | $12.98 | $12.98 | 441,900 | — | — |
| 2010-12-08 | $12.95 | $12.95 | 612,900 | — | — |
| 2010-12-07 | $12.89 | $12.89 | 1,017,400 | — | — |
| 2010-12-06 | $12.74 | $12.74 | 714,400 | — | — |
| 2010-12-03 | $12.58 | $12.58 | 446,600 | — | — |
| 2010-12-02 | $12.43 | $12.43 | 913,400 | — | — |
| 2010-12-01 | $12.11 | $12.11 | 878,900 | — | — |
| 2010-11-30 | $12.03 | $12.03 | 992,100 | — | — |
| 2010-11-29 | $12.03 | $12.03 | 922,800 | — | — |
| 2010-11-26 | $11.90 | $11.90 | 540,300 | — | — |
| 2010-11-24 | $11.50 | $11.50 | 1,098,400 | — | — |
| 2010-11-23 | $11.50 | $11.50 | 944,900 | — | — |
| 2010-11-22 | $11.40 | $11.40 | 1,273,900 | — | — |
| 2010-11-19 | $11.30 | $11.30 | 11,196,900 | — | — |
| 2010-11-18 | $11.49 | $11.49 | 2,119,900 | — | — |
| 2010-11-17 | $11.05 | $11.05 | 1,590,200 | — | — |
| 2010-11-16 | $11.03 | $11.03 | 382,000 | — | — |
| 2010-11-15 | $11.23 | $11.23 | 222,500 | — | — |
| 2010-11-12 | $10.98 | $10.98 | 350,900 | — | — |
| 2010-11-11 | $11.32 | $11.32 | 312,200 | — | — |
| 2010-11-10 | $11.55 | $11.55 | 381,600 | — | — |
| 2010-11-09 | $11.58 | $11.58 | 383,500 | — | — |
| 2010-11-08 | $11.67 | $11.67 | 347,900 | — | — |
| 2010-11-05 | $11.72 | $11.72 | 456,100 | — | — |
| 2010-11-04 | $11.75 | $11.75 | 661,600 | — | — |
| 2010-11-03 | $10.90 | $10.90 | 565,100 | — | — |
| 2010-11-02 | $10.60 | $10.60 | 1,604,300 | — | — |
| 2010-11-01 | $9.52 | $9.52 | 257,500 | — | — |
| 2010-10-29 | $9.52 | $9.52 | 239,100 | — | — |
| 2010-10-28 | $9.44 | $9.44 | 109,700 | — | — |
| 2010-10-27 | $9.46 | $9.46 | 192,300 | — | — |
| 2010-10-26 | $9.70 | $9.70 | 303,800 | — | — |
| 2010-10-25 | $9.64 | $9.64 | 350,200 | — | — |
| 2010-10-22 | $9.26 | $9.26 | 135,100 | — | — |
| 2010-10-21 | $9.17 | $9.17 | 449,900 | — | — |
| 2010-10-20 | $9.32 | $9.32 | 412,700 | — | — |
| 2010-10-19 | $9.15 | $9.15 | 252,500 | — | — |
| 2010-10-18 | $9.54 | $9.54 | 170,900 | — | — |
| 2010-10-15 | $9.40 | $9.40 | 259,600 | — | — |
| 2010-10-14 | $9.44 | $9.44 | 358,100 | — | — |
| 2010-10-13 | $9.63 | $9.63 | 477,200 | — | — |
| 2010-10-12 | $8.95 | $8.95 | 126,000 | — | — |
| 2010-10-11 | $8.92 | $8.92 | 148,200 | — | — |
| 2010-10-08 | $8.83 | $8.83 | 373,300 | — | — |
| 2010-10-07 | $8.53 | $8.53 | 269,900 | — | — |
| 2010-10-06 | $8.50 | $8.50 | 239,000 | — | — |
| 2010-10-05 | $8.39 | $8.39 | 178,900 | — | — |
| 2010-10-04 | $8.00 | $8.00 | 229,700 | — | — |
| 2010-10-01 | $8.19 | $8.19 | 264,300 | — | — |
| 2010-09-30 | $8.25 | $8.25 | 218,800 | — | — |
| 2010-09-29 | $8.10 | $8.10 | 177,700 | — | — |
| 2010-09-28 | $8.05 | $8.05 | 140,700 | — | — |
| 2010-09-27 | $7.88 | $7.88 | 106,400 | — | — |
| 2010-09-24 | $7.84 | $7.84 | 107,200 | — | — |
| 2010-09-23 | $7.50 | $7.50 | 168,000 | — | — |
| 2010-09-22 | $7.66 | $7.66 | 279,100 | — | — |
| 2010-09-21 | $7.85 | $7.85 | 272,800 | — | — |
| 2010-09-20 | $7.88 | $7.88 | 176,500 | — | — |
| 2010-09-17 | $7.72 | $7.72 | 400,600 | — | — |
| 2010-09-16 | $7.62 | $7.62 | 140,300 | — | — |
| 2010-09-15 | $7.90 | $7.90 | 194,900 | — | — |
| 2010-09-14 | $8.17 | $8.17 | 232,400 | — | — |
| 2010-09-13 | $8.21 | $8.21 | 394,500 | — | — |
| 2010-09-10 | $7.85 | $7.85 | 273,800 | — | — |
| 2010-09-09 | $7.67 | $7.67 | 434,700 | — | — |
| 2010-09-08 | $7.64 | $7.64 | 330,200 | — | — |
| 2010-09-07 | $7.76 | $7.76 | 312,000 | — | — |
| 2010-09-03 | $7.79 | $7.79 | 223,100 | — | — |
| 2010-09-02 | $7.64 | $7.64 | 128,800 | — | — |
| 2010-09-01 | $7.55 | $7.55 | 263,600 | — | — |
| 2010-08-31 | $7.12 | $7.12 | 297,500 | — | — |
| 2010-08-30 | $7.09 | $7.09 | 160,300 | — | — |
| 2010-08-27 | $7.23 | $7.23 | 292,100 | — | — |
| 2010-08-26 | $7.10 | $7.10 | 107,200 | — | — |
| 2010-08-25 | $7.18 | $7.18 | 143,900 | — | — |
| 2010-08-24 | $7.11 | $7.11 | 147,800 | — | — |
| 2010-08-23 | $7.23 | $7.23 | 136,900 | — | — |
| 2010-08-20 | $7.36 | $7.36 | 128,300 | — | — |
| 2010-08-19 | $7.53 | $7.53 | 221,700 | — | — |
| 2010-08-18 | $7.77 | $7.77 | 275,000 | — | — |
| 2010-08-17 | $7.43 | $7.43 | 168,100 | — | — |
| 2010-08-16 | $7.38 | $7.38 | 140,600 | — | — |
| 2010-08-13 | $7.55 | $7.55 | 231,200 | — | — |
| 2010-08-12 | $7.59 | $7.59 | 310,400 | — | — |
| 2010-08-11 | $7.63 | $7.63 | 310,200 | — | — |
| 2010-08-10 | $8.13 | $8.13 | 168,400 | — | — |
| 2010-08-09 | $8.17 | $8.17 | 136,300 | — | — |
| 2010-08-06 | $8.02 | $8.02 | 192,600 | — | — |
| 2010-08-05 | $8.00 | $8.00 | 298,200 | — | — |
| 2010-08-04 | $8.19 | $8.19 | 136,600 | — | — |
| 2010-08-03 | $8.10 | $8.10 | 452,200 | — | — |
| 2010-08-02 | $8.15 | $8.15 | 170,300 | — | — |
| 2010-07-30 | $8.10 | $8.10 | 144,900 | — | — |
| 2010-07-29 | $8.03 | $8.03 | 164,200 | — | — |
| 2010-07-28 | $7.96 | $7.96 | 283,700 | — | — |
| 2010-07-27 | $8.21 | $8.21 | 229,100 | — | — |
| 2010-07-26 | $8.09 | $8.09 | 232,100 | — | — |
| 2010-07-23 | $7.85 | $7.85 | 308,500 | — | — |
| 2010-07-22 | $7.62 | $7.62 | 975,000 | — | — |
| 2010-07-21 | $7.26 | $7.26 | 179,300 | — | — |
| 2010-07-20 | $7.43 | $7.43 | 121,700 | — | — |
| 2010-07-19 | $7.19 | $7.19 | 142,900 | — | — |
| 2010-07-16 | $7.19 | $7.19 | 227,700 | — | — |
| 2010-07-15 | $7.51 | $7.51 | 135,800 | — | — |
| 2010-07-14 | $7.57 | $7.57 | 190,100 | — | — |
| 2010-07-13 | $7.63 | $7.63 | 195,000 | — | — |
| 2010-07-12 | $7.38 | $7.38 | 94,900 | — | — |
| 2010-07-09 | $7.40 | $7.40 | 109,000 | — | — |
| 2010-07-08 | $7.17 | $7.17 | 136,900 | — | — |
| 2010-07-07 | $7.01 | $7.01 | 156,600 | — | — |
| 2010-07-06 | $6.74 | $6.74 | 244,200 | — | — |
| 2010-07-02 | $7.00 | $7.00 | 246,000 | — | — |
| 2010-07-01 | $7.15 | $7.15 | 432,600 | — | — |
| 2010-06-30 | $7.52 | $7.52 | 288,700 | — | — |
| 2010-06-29 | $7.60 | $7.60 | 283,100 | — | — |
| 2010-06-28 | $7.95 | $7.95 | 209,300 | — | — |
| 2010-06-25 | $7.98 | $7.98 | 1,125,800 | — | — |
| 2010-06-24 | $7.93 | $7.93 | 126,600 | — | — |
| 2010-06-23 | $7.88 | $7.88 | 272,000 | — | — |
| 2010-06-22 | $7.81 | $7.81 | 273,500 | — | — |
| 2010-06-21 | $8.13 | $8.13 | 181,300 | — | — |
| 2010-06-18 | $8.11 | $8.11 | 338,800 | — | — |
| 2010-06-17 | $8.11 | $8.11 | 232,300 | — | — |
| 2010-06-16 | $8.08 | $8.08 | 388,000 | — | — |
| 2010-06-15 | $8.19 | $8.19 | 291,100 | — | — |
| 2010-06-14 | $7.96 | $7.96 | 255,300 | — | — |
| 2010-06-11 | $7.97 | $7.97 | 165,500 | — | — |
| 2010-06-10 | $7.74 | $7.74 | 181,200 | — | — |
| 2010-06-09 | $7.40 | $7.40 | 224,600 | — | — |
| 2010-06-08 | $7.54 | $7.54 | 290,200 | — | — |
| 2010-06-07 | $7.40 | $7.40 | 313,300 | — | — |
| 2010-06-04 | $7.62 | $7.62 | 294,900 | — | — |
| 2010-06-03 | $7.86 | $7.86 | 183,100 | — | — |
| 2010-06-02 | $7.54 | $7.54 | 106,300 | — | — |
| 2010-06-01 | $7.24 | $7.24 | 198,100 | — | — |
| 2010-05-28 | $7.56 | $7.56 | 227,600 | — | — |
| 2010-05-27 | $7.65 | $7.65 | 132,800 | — | — |
| 2010-05-26 | $7.37 | $7.37 | 381,400 | — | — |
| 2010-05-25 | $7.08 | $7.08 | 368,200 | — | — |
| 2010-05-24 | $7.46 | $7.46 | 202,400 | — | — |
| 2010-05-21 | $7.65 | $7.65 | 270,300 | — | — |
| 2010-05-20 | $7.60 | $7.60 | 363,800 | — | — |
| 2010-05-19 | $7.99 | $7.99 | 313,100 | — | — |
| 2010-05-18 | $7.98 | $7.98 | 846,500 | — | — |
| 2010-05-17 | $8.32 | $8.32 | 411,000 | — | — |
| 2010-05-14 | $8.06 | $8.06 | 300,200 | — | — |
| 2010-05-13 | $8.13 | $8.13 | 139,800 | — | — |
| 2010-05-12 | $8.10 | $8.10 | 144,300 | — | — |
| 2010-05-11 | $7.83 | $7.83 | 123,900 | — | — |
| 2010-05-10 | $7.85 | $7.85 | 232,200 | — | — |
| 2010-05-07 | $7.50 | $7.50 | 497,200 | — | — |
| 2010-05-06 | $7.68 | $7.68 | 519,200 | — | — |
| 2010-05-05 | $7.76 | $7.76 | 490,200 | — | — |
| 2010-05-04 | $8.13 | $8.13 | 668,200 | — | — |
| 2010-05-03 | $8.47 | $8.47 | 299,200 | — | — |
| 2010-04-30 | $8.49 | $8.49 | 676,700 | — | — |
| 2010-04-29 | $8.69 | $8.69 | 255,900 | — | — |
| 2010-04-28 | $8.40 | $8.40 | 211,600 | — | — |
| 2010-04-27 | $8.26 | $8.26 | 264,000 | — | — |
| 2010-04-26 | $8.60 | $8.60 | 250,400 | — | — |
| 2010-04-23 | $8.58 | $8.58 | 221,900 | — | — |
| 2010-04-22 | $8.29 | $8.29 | 231,800 | — | — |
| 2010-04-21 | $8.04 | $8.04 | 154,200 | — | — |
| 2010-04-20 | $8.17 | $8.17 | 167,100 | — | — |
| 2010-04-19 | $8.02 | $8.02 | 346,800 | — | — |
| 2010-04-16 | $8.28 | $8.28 | 387,800 | — | — |
| 2010-04-15 | $8.30 | $8.30 | 316,300 | — | — |
| 2010-04-14 | $8.28 | $8.28 | 290,600 | — | — |
| 2010-04-13 | $7.91 | $7.91 | 456,300 | — | — |
| 2010-04-12 | $8.10 | $8.10 | 711,900 | — | — |
| 2010-04-09 | $8.34 | $8.34 | 475,200 | — | — |
| 2010-04-08 | $8.69 | $8.69 | 316,000 | — | — |
| 2010-04-07 | $8.80 | $8.80 | 300,700 | — | — |
| 2010-04-06 | $9.20 | $9.20 | 229,400 | — | — |
| 2010-04-05 | $9.14 | $9.14 | 206,300 | — | — |
| 2010-04-01 | $8.93 | $8.93 | 185,400 | — | — |
| 2010-03-31 | $8.75 | $8.75 | 208,400 | — | — |
| 2010-03-30 | $8.78 | $8.78 | 232,000 | — | — |
| 2010-03-29 | $8.94 | $8.94 | 417,200 | — | — |
| 2010-03-26 | $8.70 | $8.70 | 347,200 | — | — |
| 2010-03-25 | $8.58 | $8.58 | 327,800 | — | — |
| 2010-03-24 | $8.72 | $8.72 | 700,500 | — | — |
| 2010-03-23 | $8.77 | $8.77 | 343,200 | — | — |
| 2010-03-22 | $8.74 | $8.74 | 365,100 | — | — |
| 2010-03-19 | $8.90 | $8.90 | 376,300 | — | — |
| 2010-03-18 | $9.05 | $9.05 | 352,400 | — | — |
| 2010-03-17 | $9.09 | $9.09 | 381,600 | — | — |
| 2010-03-16 | $8.96 | $8.96 | 406,100 | — | — |
| 2010-03-15 | $8.98 | $8.98 | 491,900 | — | — |
| 2010-03-12 | $9.26 | $9.26 | 380,100 | — | — |
| 2010-03-11 | $9.16 | $9.16 | 863,500 | — | — |
| 2010-03-10 | $9.43 | $9.43 | 802,400 | — | — |
| 2010-03-09 | $9.00 | $9.00 | 624,000 | — | — |
| 2010-03-08 | $8.95 | $8.95 | 653,500 | — | — |
| 2010-03-05 | $8.84 | $8.84 | 545,500 | — | — |
| 2010-03-04 | $8.61 | $8.61 | 683,500 | — | — |
| 2010-03-03 | $8.58 | $8.58 | 627,700 | — | — |
| 2010-03-02 | $8.48 | $8.48 | 1,161,800 | — | — |
| 2010-03-01 | $8.19 | $8.19 | 492,400 | — | — |
| 2010-02-26 | $8.22 | $8.22 | 440,100 | — | — |
| 2010-02-25 | $8.15 | $8.15 | 332,600 | — | — |
| 2010-02-24 | $8.07 | $8.07 | 114,400 | — | — |
| 2010-02-23 | $8.02 | $8.02 | 165,200 | — | — |
| 2010-02-22 | $8.28 | $8.28 | 138,400 | — | — |
| 2010-02-19 | $8.30 | $8.30 | 169,100 | — | — |
| 2010-02-18 | $8.31 | $8.31 | 168,900 | — | — |
| 2010-02-17 | $8.32 | $8.32 | 243,800 | — | — |
| 2010-02-16 | $8.28 | $8.28 | 164,000 | — | — |
| 2010-02-12 | $8.19 | $8.19 | 379,100 | — | — |
| 2010-02-11 | $7.81 | $7.81 | 249,900 | — | — |
| 2010-02-10 | $7.90 | $7.90 | 257,000 | — | — |
| 2010-02-09 | $7.90 | $7.90 | 363,800 | — | — |
| 2010-02-08 | $7.81 | $7.81 | 236,400 | — | — |
| 2010-02-05 | $7.95 | $7.95 | 469,100 | — | — |
| 2010-02-04 | $7.99 | $7.99 | 554,400 | — | — |
| 2010-02-03 | $8.12 | $8.12 | 949,200 | — | — |
| 2010-02-02 | $8.38 | $8.38 | 226,400 | — | — |
| 2010-02-01 | $8.25 | $8.25 | 250,900 | — | — |
| 2010-01-29 | $8.02 | $8.02 | 539,100 | — | — |
| 2010-01-28 | $8.12 | $8.12 | 414,900 | — | — |
| 2010-01-27 | $8.35 | $8.35 | 324,500 | — | — |
| 2010-01-26 | $8.40 | $8.40 | 880,500 | — | — |
| 2010-01-25 | $8.54 | $8.54 | 516,000 | — | — |
| 2010-01-22 | $8.52 | $8.52 | 937,500 | — | — |
| 2010-01-21 | $8.51 | $8.51 | 1,352,600 | — | — |
| 2010-01-20 | $8.32 | $8.32 | 419,800 | — | — |
| 2010-01-19 | $8.41 | $8.41 | 1,801,000 | — | — |
| 2010-01-15 | $8.04 | $8.04 | 624,400 | — | — |
| 2010-01-14 | $7.81 | $7.81 | 333,600 | — | — |
| 2010-01-13 | $7.39 | $7.39 | 242,700 | — | — |
| 2010-01-12 | $7.32 | $7.32 | 284,600 | — | — |
| 2010-01-11 | $7.50 | $7.50 | 434,800 | — | — |
| 2010-01-08 | $7.82 | $7.82 | 411,200 | — | — |
| 2010-01-07 | $7.82 | $7.82 | 310,500 | — | — |
| 2010-01-06 | $7.81 | $7.81 | 1,048,400 | — | — |
| 2010-01-05 | $7.57 | $7.57 | 769,500 | — | — |
| 2010-01-04 | $7.43 | $7.43 | 933,200 | — | — |