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
- 1992-09-17 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 | $14.08 | $14.08 | 15,700 | — | — |
| 2010-12-30 | $14.06 | $14.06 | 18,400 | — | — |
| 2010-12-29 | $13.97 | $13.97 | 9,900 | — | — |
| 2010-12-28 | $14.00 | $14.00 | 10,700 | — | — |
| 2010-12-27 | $14.09 | $14.09 | 3,900 | — | — |
| 2010-12-23 | $13.94 | $13.94 | 5,700 | — | — |
| 2010-12-22 | $13.90 | $13.90 | 45,900 | — | — |
| 2010-12-21 | $13.87 | $13.87 | 19,700 | — | — |
| 2010-12-20 | $13.86 | $13.86 | 16,200 | — | — |
| 2010-12-17 | $13.78 | $13.78 | 15,600 | — | — |
| 2010-12-16 | $13.94 | $13.94 | 19,900 | — | — |
| 2010-12-15 | $13.95 | $13.95 | 26,300 | — | — |
| 2010-12-14 | $13.71 | $13.71 | 31,700 | — | — |
| 2010-12-13 | $13.72 | $13.72 | 30,700 | — | — |
| 2010-12-10 | $13.65 | $13.65 | 18,700 | — | — |
| 2010-12-09 | $13.62 | $13.62 | 12,400 | — | — |
| 2010-12-08 | $13.75 | $13.75 | 12,000 | — | — |
| 2010-12-07 | $13.72 | $13.72 | 33,900 | — | — |
| 2010-12-06 | $14.12 | $14.12 | 45,600 | — | — |
| 2010-12-03 | $14.15 | $14.15 | 29,700 | — | — |
| 2010-12-02 | $13.75 | $13.75 | 88,000 | — | — |
| 2010-12-01 | $13.52 | $13.52 | 21,000 | — | — |
| 2010-11-30 | $13.53 | $13.53 | 40,900 | — | — |
| 2010-11-29 | $13.68 | $13.68 | 57,600 | — | — |
| 2010-11-26 | $14.00 | $14.00 | 16,400 | — | — |
| 2010-11-24 | $14.12 | $14.12 | 55,900 | — | — |
| 2010-11-23 | $14.07 | $14.07 | 55,800 | — | — |
| 2010-11-22 | $13.75 | $13.75 | 62,500 | — | — |
| 2010-11-19 | $13.87 | $13.87 | 102,800 | — | — |
| 2010-11-18 | $13.83 | $13.83 | 210,500 | — | — |
| 2010-11-17 | $12.58 | $12.58 | 20,100 | — | — |
| 2010-11-16 | $12.44 | $12.44 | 49,500 | — | — |
| 2010-11-15 | $12.42 | $12.42 | 55,200 | — | — |
| 2010-11-12 | $12.34 | $12.34 | 63,800 | — | — |
| 2010-11-11 | $12.36 | $12.36 | 58,500 | — | — |
| 2010-11-10 | $12.17 | $12.17 | 69,900 | — | — |
| 2010-11-09 | $12.11 | $12.11 | 115,700 | — | — |
| 2010-11-08 | $12.05 | $12.05 | 122,300 | — | — |
| 2010-11-05 | $12.60 | $12.60 | 64,400 | — | — |
| 2010-11-04 | $12.62 | $12.62 | 99,200 | — | — |
| 2010-11-03 | $12.10 | $12.10 | 55,300 | — | — |
| 2010-11-02 | $12.14 | $12.14 | 101,700 | — | — |
| 2010-11-01 | $11.38 | $11.38 | 82,400 | — | — |
| 2010-10-29 | $11.12 | $11.12 | 44,400 | — | — |
| 2010-10-28 | $10.90 | $10.90 | 9,400 | — | — |
| 2010-10-27 | $10.95 | $10.95 | 34,400 | — | — |
| 2010-10-26 | $10.84 | $10.84 | 9,300 | — | — |
| 2010-10-25 | $10.83 | $10.83 | 13,100 | — | — |
| 2010-10-22 | $10.95 | $10.95 | 30,400 | — | — |
| 2010-10-21 | $10.76 | $10.76 | 22,000 | — | — |
| 2010-10-20 | $10.40 | $10.40 | 3,900 | — | — |
| 2010-10-19 | $10.35 | $10.35 | 2,600 | — | — |
| 2010-10-18 | $10.54 | $10.54 | 8,800 | — | — |
| 2010-10-15 | $10.75 | $10.75 | 8,500 | — | — |
| 2010-10-14 | $10.75 | $10.75 | 3,800 | — | — |
| 2010-10-13 | $10.66 | $10.66 | 14,300 | — | — |
| 2010-10-12 | $10.60 | $10.60 | 15,600 | — | — |
| 2010-10-11 | $10.70 | $10.70 | 18,100 | — | — |
| 2010-10-08 | $10.24 | $10.24 | 6,600 | — | — |
| 2010-10-07 | $10.15 | $10.15 | 7,900 | — | — |
| 2010-10-06 | $10.10 | $10.10 | 17,600 | — | — |
| 2010-10-05 | $10.24 | $10.24 | 9,600 | — | — |
| 2010-10-04 | $9.79 | $9.79 | 56,600 | — | — |
| 2010-10-01 | $9.85 | $9.85 | 24,700 | — | — |
| 2010-09-30 | $10.00 | $10.00 | 38,000 | — | — |
| 2010-09-29 | $10.17 | $10.17 | 79,100 | — | — |
| 2010-09-28 | $10.70 | $10.70 | 6,400 | — | — |
| 2010-09-27 | $10.66 | $10.66 | 6,800 | — | — |
| 2010-09-24 | $10.50 | $10.50 | 6,100 | — | — |
| 2010-09-23 | $10.62 | $10.62 | 2,700 | — | — |
| 2010-09-22 | $10.75 | $10.75 | 5,600 | — | — |
| 2010-09-21 | $10.75 | $10.75 | 2,800 | — | — |
| 2010-09-20 | $10.71 | $10.71 | 21,700 | — | — |
| 2010-09-17 | $10.42 | $10.42 | 12,300 | — | — |
| 2010-09-16 | $10.58 | $10.58 | 31,100 | — | — |
| 2010-09-15 | $10.58 | $10.58 | 53,700 | — | — |
| 2010-09-14 | $10.94 | $10.94 | 44,600 | — | — |
| 2010-09-13 | $11.03 | $11.03 | 103,300 | — | — |
| 2010-09-10 | $10.52 | $10.52 | 19,500 | — | — |
| 2010-09-09 | $10.32 | $10.32 | 11,800 | — | — |
| 2010-09-08 | $10.50 | $10.50 | 32,700 | — | — |
| 2010-09-07 | $10.28 | $10.28 | 22,100 | — | — |
| 2010-09-03 | $10.31 | $10.31 | 8,100 | — | — |
| 2010-09-02 | $10.20 | $10.20 | 21,700 | — | — |
| 2010-09-01 | $10.20 | $10.20 | 8,800 | — | — |
| 2010-08-31 | $10.02 | $10.02 | 13,100 | — | — |
| 2010-08-30 | $10.25 | $10.25 | 80,700 | — | — |
| 2010-08-27 | $9.95 | $9.95 | 11,300 | — | — |
| 2010-08-26 | $9.58 | $9.58 | 8,900 | — | — |
| 2010-08-25 | $9.61 | $9.61 | 17,100 | — | — |
| 2010-08-24 | $9.74 | $9.74 | 11,700 | — | — |
| 2010-08-23 | $9.67 | $9.67 | 8,500 | — | — |
| 2010-08-20 | $9.80 | $9.80 | 18,100 | — | — |
| 2010-08-19 | $9.68 | $9.68 | 6,800 | — | — |
| 2010-08-18 | $9.75 | $9.75 | 14,900 | — | — |
| 2010-08-17 | $9.64 | $9.64 | 6,700 | — | — |
| 2010-08-16 | $9.74 | $9.74 | 12,300 | — | — |
| 2010-08-13 | $10.00 | $10.00 | 20,600 | — | — |
| 2010-08-12 | $10.15 | $10.15 | 11,000 | — | — |
| 2010-08-11 | $10.24 | $10.24 | 37,200 | — | — |
| 2010-08-10 | $9.51 | $9.51 | 165,800 | — | — |
| 2010-08-09 | $9.20 | $9.20 | 85,400 | — | — |
| 2010-08-06 | $10.68 | $10.68 | 6,100 | — | — |
| 2010-08-05 | $10.74 | $10.74 | 22,200 | — | — |
| 2010-08-04 | $10.57 | $10.57 | 29,800 | — | — |
| 2010-08-03 | $10.89 | $10.89 | 52,900 | — | — |
| 2010-08-02 | $10.98 | $10.98 | 24,400 | — | — |
| 2010-07-30 | $10.90 | $10.90 | 6,000 | — | — |
| 2010-07-29 | $10.78 | $10.78 | 21,400 | — | — |
| 2010-07-28 | $10.99 | $10.99 | 9,000 | — | — |
| 2010-07-27 | $10.99 | $10.99 | 5,000 | — | — |
| 2010-07-26 | $10.94 | $10.94 | 68,300 | — | — |
| 2010-07-23 | $10.95 | $10.95 | 67,400 | — | — |
| 2010-07-22 | $10.79 | $10.79 | 37,000 | — | — |
| 2010-07-21 | $10.70 | $10.70 | 20,700 | — | — |
| 2010-07-20 | $10.72 | $10.72 | 21,400 | — | — |
| 2010-07-19 | $10.75 | $10.75 | 42,500 | — | — |
| 2010-07-16 | $10.44 | $10.44 | 6,500 | — | — |
| 2010-07-15 | $10.44 | $10.44 | 30,200 | — | — |
| 2010-07-14 | $10.47 | $10.47 | 14,900 | — | — |
| 2010-07-13 | $10.41 | $10.41 | 36,700 | — | — |
| 2010-07-12 | $10.23 | $10.23 | 13,400 | — | — |
| 2010-07-09 | $10.10 | $10.10 | 12,300 | — | — |
| 2010-07-08 | $9.99 | $9.99 | 23,300 | — | — |
| 2010-07-07 | $10.00 | $10.00 | 31,000 | — | — |
| 2010-07-06 | $10.15 | $10.15 | 18,000 | — | — |
| 2010-07-02 | $10.17 | $10.17 | 22,300 | — | — |
| 2010-07-01 | $10.15 | $10.15 | 104,300 | — | — |
| 2010-06-30 | $9.85 | $9.85 | 98,800 | — | — |
| 2010-06-29 | $9.34 | $9.34 | 39,200 | — | — |
| 2010-06-28 | $9.15 | $9.15 | 13,100 | — | — |
| 2010-06-25 | $9.26 | $9.26 | 31,300 | — | — |
| 2010-06-24 | $9.11 | $9.11 | 3,200 | — | — |
| 2010-06-23 | $9.09 | $9.09 | 3,000 | — | — |
| 2010-06-22 | $9.20 | $9.20 | 4,100 | — | — |
| 2010-06-21 | $9.11 | $9.11 | 19,200 | — | — |
| 2010-06-18 | $8.76 | $8.76 | 14,800 | — | — |
| 2010-06-17 | $9.39 | $9.39 | 15,700 | — | — |
| 2010-06-16 | $9.14 | $9.14 | 6,500 | — | — |
| 2010-06-15 | $9.15 | $9.15 | 25,200 | — | — |
| 2010-06-14 | $8.90 | $8.90 | 8,500 | — | — |
| 2010-06-11 | $8.92 | $8.92 | 1,900 | — | — |
| 2010-06-10 | $8.78 | $8.78 | 9,200 | — | — |
| 2010-06-09 | $8.77 | $8.77 | 11,700 | — | — |
| 2010-06-08 | $8.66 | $8.66 | 19,600 | — | — |
| 2010-06-07 | $8.81 | $8.81 | 18,700 | — | — |
| 2010-06-04 | $9.15 | $9.15 | 7,200 | — | — |
| 2010-06-03 | $9.34 | $9.34 | 12,100 | — | — |
| 2010-06-02 | $9.22 | $9.22 | 25,300 | — | — |
| 2010-06-01 | $8.90 | $8.90 | 15,000 | — | — |
| 2010-05-28 | $8.80 | $8.80 | 13,500 | — | — |
| 2010-05-27 | $8.74 | $8.74 | 28,800 | — | — |
| 2010-05-26 | $8.54 | $8.54 | 31,800 | — | — |
| 2010-05-25 | $8.60 | $8.60 | 15,800 | — | — |
| 2010-05-24 | $8.55 | $8.55 | 12,700 | — | — |
| 2010-05-21 | $8.98 | $8.98 | 25,400 | — | — |
| 2010-05-20 | $8.82 | $8.82 | 12,900 | — | — |
| 2010-05-19 | $9.05 | $9.05 | 45,500 | — | — |
| 2010-05-18 | $9.38 | $9.38 | 30,700 | — | — |
| 2010-05-17 | $9.12 | $9.12 | 10,400 | — | — |
| 2010-05-14 | $9.20 | $9.20 | 32,200 | — | — |
| 2010-05-13 | $9.24 | $9.24 | 21,300 | — | — |
| 2010-05-12 | $9.20 | $9.20 | 17,900 | — | — |
| 2010-05-11 | $8.99 | $8.99 | 44,400 | — | — |
| 2010-05-10 | $8.68 | $8.68 | 25,400 | — | — |
| 2010-05-07 | $8.39 | $8.39 | 8,900 | — | — |
| 2010-05-06 | $8.34 | $8.34 | 8,700 | — | — |
| 2010-05-05 | $8.57 | $8.57 | 6,800 | — | — |
| 2010-05-04 | $8.46 | $8.46 | 32,000 | — | — |
| 2010-05-03 | $8.87 | $8.87 | 34,800 | — | — |
| 2010-04-30 | $8.85 | $8.85 | 6,100 | — | — |
| 2010-04-29 | $8.92 | $8.92 | 6,900 | — | — |
| 2010-04-28 | $8.78 | $8.78 | 4,700 | — | — |
| 2010-04-27 | $8.89 | $8.89 | 22,400 | — | — |
| 2010-04-26 | $8.80 | $8.80 | 61,700 | — | — |
| 2010-04-23 | $8.71 | $8.71 | 34,200 | — | — |
| 2010-04-22 | $8.39 | $8.39 | 18,100 | — | — |
| 2010-04-21 | $8.40 | $8.40 | 7,000 | — | — |
| 2010-04-20 | $8.39 | $8.39 | 6,600 | — | — |
| 2010-04-19 | $8.40 | $8.40 | 18,000 | — | — |
| 2010-04-16 | $8.36 | $8.36 | 22,300 | — | — |
| 2010-04-15 | $8.40 | $8.40 | 35,700 | — | — |
| 2010-04-14 | $8.40 | $8.40 | 12,700 | — | — |
| 2010-04-13 | $8.38 | $8.38 | 47,500 | — | — |
| 2010-04-12 | $8.22 | $8.22 | 28,800 | — | — |
| 2010-04-09 | $8.21 | $8.21 | 8,600 | — | — |
| 2010-04-08 | $8.08 | $8.08 | 9,700 | — | — |
| 2010-04-07 | $8.11 | $8.11 | 6,500 | — | — |
| 2010-04-06 | $8.27 | $8.27 | 14,800 | — | — |
| 2010-04-05 | $8.14 | $8.14 | 23,400 | — | — |
| 2010-04-01 | $8.00 | $8.00 | 77,300 | — | — |
| 2010-03-31 | $7.96 | $7.96 | 71,200 | — | — |
| 2010-03-30 | $8.30 | $8.30 | 21,900 | — | — |
| 2010-03-29 | $8.52 | $8.52 | 21,500 | — | — |
| 2010-03-26 | $8.62 | $8.62 | 7,100 | — | — |
| 2010-03-25 | $8.50 | $8.50 | 44,600 | — | — |
| 2010-03-24 | $8.66 | $8.66 | 74,600 | — | — |
| 2010-03-23 | $8.25 | $8.25 | 80,000 | — | — |
| 2010-03-22 | $7.93 | $7.93 | 33,400 | — | — |
| 2010-03-19 | $7.85 | $7.85 | 13,500 | — | — |
| 2010-03-18 | $8.06 | $8.06 | 63,000 | — | — |
| 2010-03-17 | $7.90 | $7.90 | 18,200 | — | — |
| 2010-03-16 | $7.70 | $7.70 | 88,800 | — | — |
| 2010-03-15 | $7.51 | $7.51 | 61,800 | — | — |
| 2010-03-12 | $7.16 | $7.16 | 74,100 | — | — |
| 2010-03-11 | $6.91 | $6.91 | 24,800 | — | — |
| 2010-03-10 | $6.80 | $6.80 | 27,400 | — | — |
| 2010-03-09 | $6.62 | $6.62 | 7,600 | — | — |
| 2010-03-08 | $6.76 | $6.76 | 30,000 | — | — |
| 2010-03-05 | $6.72 | $6.72 | 9,100 | — | — |
| 2010-03-04 | $6.67 | $6.67 | 11,900 | — | — |
| 2010-03-03 | $6.73 | $6.73 | 21,000 | — | — |
| 2010-03-02 | $6.50 | $6.50 | 4,200 | — | — |
| 2010-03-01 | $6.55 | $6.55 | 13,700 | — | — |
| 2010-02-26 | $6.40 | $6.40 | 12,500 | — | — |
| 2010-02-25 | $6.59 | $6.59 | 18,800 | — | — |
| 2010-02-24 | $6.59 | $6.59 | 700 | — | — |
| 2010-02-23 | $6.56 | $6.56 | 2,800 | — | — |
| 2010-02-22 | $6.56 | $6.56 | 30,400 | — | — |
| 2010-02-19 | $6.70 | $6.70 | 13,600 | — | — |
| 2010-02-18 | $6.63 | $6.63 | 4,300 | — | — |
| 2010-02-17 | $6.60 | $6.60 | 4,500 | — | — |
| 2010-02-16 | $6.39 | $6.39 | 13,400 | — | — |
| 2010-02-12 | $6.20 | $6.20 | 28,700 | — | — |
| 2010-02-11 | $6.30 | $6.30 | 65,200 | — | — |
| 2010-02-10 | $6.27 | $6.27 | 1,700 | — | — |
| 2010-02-09 | $6.16 | $6.16 | 7,900 | — | — |
| 2010-02-08 | $6.16 | $6.16 | 3,100 | — | — |
| 2010-02-05 | $6.16 | $6.16 | 2,700 | — | — |
| 2010-02-04 | $6.16 | $6.16 | 1,800 | — | — |
| 2010-02-03 | $6.10 | $6.10 | 7,800 | — | — |
| 2010-02-02 | $6.25 | $6.25 | 0 | — | — |
| 2010-02-01 | $6.25 | $6.25 | 2,900 | — | — |
| 2010-01-29 | $6.15 | $6.15 | 2,700 | — | — |
| 2010-01-28 | $6.16 | $6.16 | 9,500 | — | — |
| 2010-01-27 | $6.16 | $6.16 | 4,000 | — | — |
| 2010-01-26 | $6.15 | $6.15 | 3,600 | — | — |
| 2010-01-25 | $6.15 | $6.15 | 8,100 | — | — |
| 2010-01-22 | $6.15 | $6.15 | 4,800 | — | — |
| 2010-01-21 | $6.20 | $6.20 | 600 | — | — |
| 2010-01-20 | $6.10 | $6.10 | 7,000 | — | — |
| 2010-01-19 | $6.15 | $6.15 | 15,300 | — | — |
| 2010-01-15 | $6.35 | $6.35 | 3,900 | — | — |
| 2010-01-14 | $6.32 | $6.32 | 34,200 | — | — |
| 2010-01-13 | $6.15 | $6.15 | 6,400 | — | — |
| 2010-01-12 | $6.20 | $6.20 | 7,800 | — | — |
| 2010-01-11 | $6.11 | $6.11 | 3,000 | — | — |
| 2010-01-08 | $6.03 | $6.03 | 1,800 | — | — |
| 2010-01-07 | $5.99 | $5.99 | 9,700 | — | — |
| 2010-01-06 | $6.00 | $6.00 | 1,600 | — | — |
| 2010-01-05 | $6.00 | $6.00 | 6,000 | — | — |
| 2010-01-04 | $6.00 | $6.00 | 11,500 | — | — |