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
- 1995-01-25 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 | $9.17 | $11.92 | 75,100 | — | — |
| 2010-12-30 | $9.35 | $12.15 | 322,600 | — | — |
| 2010-12-29 | $9.59 | $12.46 | 117,700 | — | — |
| 2010-12-28 | $9.23 | $11.90 | 94,200 | — | — |
| 2010-12-27 | $9.20 | $11.86 | 44,900 | — | — |
| 2010-12-23 | $9.10 | $11.73 | 48,100 | — | — |
| 2010-12-22 | $8.90 | $11.47 | 55,200 | — | — |
| 2010-12-21 | $9.15 | $11.80 | 50,600 | — | — |
| 2010-12-20 | $8.99 | $11.59 | 92,900 | — | — |
| 2010-12-17 | $9.18 | $11.83 | 81,400 | — | — |
| 2010-12-16 | $9.28 | $11.96 | 63,300 | — | — |
| 2010-12-15 | $9.29 | $11.98 | 70,500 | — | — |
| 2010-12-14 | $9.17 | $11.82 | 60,100 | — | — |
| 2010-12-13 | $9.11 | $11.74 | 82,700 | — | — |
| 2010-12-10 | $9.01 | $11.62 | 62,900 | — | — |
| 2010-12-09 | $8.99 | $11.59 | 61,000 | — | — |
| 2010-12-08 | $9.04 | $11.65 | 53,500 | — | — |
| 2010-12-07 | $9.00 | $11.60 | 89,700 | — | — |
| 2010-12-06 | $9.13 | $11.77 | 100,400 | — | — |
| 2010-12-03 | $9.07 | $11.69 | 79,700 | — | — |
| 2010-12-02 | $8.63 | $11.13 | 93,500 | — | — |
| 2010-12-01 | $8.70 | $11.22 | 73,800 | — | — |
| 2010-11-30 | $8.83 | $11.38 | 493,600 | — | — |
| 2010-11-29 | $8.98 | $11.58 | 58,700 | — | — |
| 2010-11-26 | $9.16 | $11.81 | 17,800 | — | — |
| 2010-11-24 | $9.25 | $11.93 | 61,800 | — | — |
| 2010-11-23 | $9.26 | $11.94 | 55,400 | — | — |
| 2010-11-22 | $9.26 | $11.94 | 67,000 | — | — |
| 2010-11-19 | $9.45 | $12.18 | 53,700 | — | — |
| 2010-11-18 | $9.36 | $12.07 | 55,600 | — | — |
| 2010-11-17 | $9.24 | $11.91 | 53,100 | — | — |
| 2010-11-16 | $9.04 | $11.65 | 110,800 | — | — |
| 2010-11-15 | $9.16 | $11.81 | 85,500 | — | — |
| 2010-11-12 | $9.29 | $11.98 | 87,800 | — | — |
| 2010-11-11 | $9.44 | $12.17 | 145,400 | — | — |
| 2010-11-10 | $10.27 | $13.24 | 91,400 | — | — |
| 2010-11-09 | $9.96 | $12.84 | 53,800 | — | — |
| 2010-11-08 | $10.32 | $13.30 | 51,900 | — | — |
| 2010-11-05 | $10.20 | $13.15 | 31,100 | — | — |
| 2010-11-04 | $10.38 | $13.38 | 61,700 | — | — |
| 2010-11-03 | $10.06 | $12.97 | 87,900 | — | — |
| 2010-11-02 | $10.41 | $13.42 | 104,700 | — | — |
| 2010-11-01 | $10.42 | $13.43 | 196,500 | — | — |
| 2010-10-29 | $10.23 | $13.19 | 332,700 | — | — |
| 2010-10-28 | $9.45 | $12.18 | 146,300 | — | — |
| 2010-10-27 | $9.31 | $12.00 | 71,200 | — | — |
| 2010-10-26 | $9.26 | $11.94 | 90,600 | — | — |
| 2010-10-25 | $9.25 | $11.93 | 48,000 | — | — |
| 2010-10-22 | $9.38 | $12.09 | 60,500 | — | — |
| 2010-10-21 | $9.51 | $12.26 | 106,000 | — | — |
| 2010-10-20 | $9.81 | $12.65 | 88,300 | — | — |
| 2010-10-19 | $9.84 | $12.69 | 119,400 | — | — |
| 2010-10-18 | $9.90 | $12.76 | 90,800 | — | — |
| 2010-10-15 | $9.67 | $12.47 | 125,100 | — | — |
| 2010-10-14 | $9.81 | $12.65 | 38,200 | — | — |
| 2010-10-13 | $9.90 | $12.76 | 79,000 | — | — |
| 2010-10-12 | $9.56 | $12.32 | 36,600 | — | — |
| 2010-10-11 | $9.76 | $12.58 | 33,100 | — | — |
| 2010-10-08 | $9.86 | $12.71 | 44,900 | — | — |
| 2010-10-07 | $9.78 | $12.61 | 43,200 | — | — |
| 2010-10-06 | $9.93 | $12.80 | 86,500 | — | — |
| 2010-10-05 | $9.78 | $12.61 | 105,000 | — | — |
| 2010-10-04 | $9.78 | $12.61 | 86,600 | — | — |
| 2010-10-01 | $9.72 | $12.53 | 67,400 | — | — |
| 2010-09-30 | $9.48 | $12.22 | 87,200 | — | — |
| 2010-09-29 | $9.50 | $12.25 | 388,600 | — | — |
| 2010-09-28 | $9.83 | $12.58 | 379,900 | — | — |
| 2010-09-27 | $9.25 | $11.83 | 84,700 | — | — |
| 2010-09-24 | $9.40 | $12.03 | 103,600 | — | — |
| 2010-09-23 | $9.06 | $11.59 | 65,400 | — | — |
| 2010-09-22 | $9.21 | $11.78 | 68,500 | — | — |
| 2010-09-21 | $9.15 | $11.71 | 125,800 | — | — |
| 2010-09-20 | $9.10 | $11.64 | 252,600 | — | — |
| 2010-09-17 | $8.15 | $10.43 | 125,200 | — | — |
| 2010-09-16 | $8.24 | $10.54 | 68,700 | — | — |
| 2010-09-15 | $8.32 | $10.64 | 152,000 | — | — |
| 2010-09-14 | $8.62 | $11.03 | 74,800 | — | — |
| 2010-09-13 | $8.83 | $11.30 | 129,400 | — | — |
| 2010-09-10 | $8.91 | $11.40 | 127,500 | — | — |
| 2010-09-09 | $8.74 | $11.18 | 96,200 | — | — |
| 2010-09-08 | $9.00 | $11.51 | 90,100 | — | — |
| 2010-09-07 | $9.16 | $11.72 | 95,000 | — | — |
| 2010-09-03 | $9.29 | $11.89 | 101,300 | — | — |
| 2010-09-02 | $9.17 | $11.73 | 69,400 | — | — |
| 2010-09-01 | $9.14 | $11.69 | 129,200 | — | — |
| 2010-08-31 | $9.21 | $11.78 | 113,800 | — | — |
| 2010-08-30 | $9.36 | $11.97 | 73,400 | — | — |
| 2010-08-27 | $9.71 | $12.42 | 78,600 | — | — |
| 2010-08-26 | $9.31 | $11.91 | 162,100 | — | — |
| 2010-08-25 | $9.68 | $12.38 | 65,400 | — | — |
| 2010-08-24 | $9.52 | $12.18 | 101,200 | — | — |
| 2010-08-23 | $9.59 | $12.27 | 72,400 | — | — |
| 2010-08-20 | $9.75 | $12.47 | 48,700 | — | — |
| 2010-08-19 | $9.67 | $12.37 | 93,200 | — | — |
| 2010-08-18 | $9.88 | $12.64 | 78,100 | — | — |
| 2010-08-17 | $9.98 | $12.77 | 92,100 | — | — |
| 2010-08-16 | $10.05 | $12.86 | 67,700 | — | — |
| 2010-08-13 | $9.68 | $12.38 | 102,900 | — | — |
| 2010-08-12 | $9.85 | $12.60 | 82,900 | — | — |
| 2010-08-11 | $9.85 | $12.60 | 116,200 | — | — |
| 2010-08-10 | $10.31 | $13.19 | 120,800 | — | — |
| 2010-08-09 | $11.19 | $14.32 | 73,300 | — | — |
| 2010-08-06 | $11.33 | $14.50 | 78,400 | — | — |
| 2010-08-05 | $11.81 | $15.11 | 41,300 | — | — |
| 2010-08-04 | $12.19 | $15.60 | 32,200 | — | — |
| 2010-08-03 | $11.85 | $15.16 | 23,500 | — | — |
| 2010-08-02 | $12.08 | $15.45 | 56,700 | — | — |
| 2010-07-30 | $12.04 | $15.40 | 152,200 | — | — |
| 2010-07-29 | $12.05 | $15.42 | 112,900 | — | — |
| 2010-07-28 | $11.55 | $14.78 | 32,700 | — | — |
| 2010-07-27 | $11.82 | $15.12 | 52,000 | — | — |
| 2010-07-26 | $11.88 | $15.20 | 66,500 | — | — |
| 2010-07-23 | $11.59 | $14.83 | 65,000 | — | — |
| 2010-07-22 | $11.33 | $14.50 | 53,700 | — | — |
| 2010-07-21 | $10.89 | $13.93 | 39,300 | — | — |
| 2010-07-20 | $11.22 | $14.35 | 36,500 | — | — |
| 2010-07-19 | $11.05 | $14.14 | 49,900 | — | — |
| 2010-07-16 | $10.83 | $13.86 | 97,100 | — | — |
| 2010-07-15 | $11.43 | $14.62 | 26,600 | — | — |
| 2010-07-14 | $11.71 | $14.98 | 45,200 | — | — |
| 2010-07-13 | $11.53 | $14.75 | 56,300 | — | — |
| 2010-07-12 | $11.11 | $14.21 | 39,400 | — | — |
| 2010-07-09 | $11.64 | $14.89 | 66,600 | — | — |
| 2010-07-08 | $11.28 | $14.43 | 49,000 | — | — |
| 2010-07-07 | $11.27 | $14.42 | 51,300 | — | — |
| 2010-07-06 | $11.25 | $14.39 | 36,800 | — | — |
| 2010-07-02 | $11.34 | $14.51 | 18,000 | — | — |
| 2010-07-01 | $11.32 | $14.48 | 78,500 | — | — |
| 2010-06-30 | $11.38 | $14.56 | 52,500 | — | — |
| 2010-06-29 | $11.78 | $15.07 | 82,300 | — | — |
| 2010-06-28 | $12.33 | $15.68 | 56,600 | — | — |
| 2010-06-25 | $12.16 | $15.46 | 338,400 | — | — |
| 2010-06-24 | $11.61 | $14.76 | 45,500 | — | — |
| 2010-06-23 | $11.92 | $15.16 | 44,000 | — | — |
| 2010-06-22 | $11.72 | $14.90 | 45,600 | — | — |
| 2010-06-21 | $11.80 | $15.00 | 84,900 | — | — |
| 2010-06-18 | $12.17 | $15.48 | 94,900 | — | — |
| 2010-06-17 | $12.36 | $15.72 | 55,600 | — | — |
| 2010-06-16 | $12.36 | $15.72 | 30,100 | — | — |
| 2010-06-15 | $12.72 | $16.17 | 98,500 | — | — |
| 2010-06-14 | $12.48 | $15.87 | 85,900 | — | — |
| 2010-06-11 | $12.45 | $15.83 | 45,700 | — | — |
| 2010-06-10 | $12.06 | $15.34 | 66,100 | — | — |
| 2010-06-09 | $11.68 | $14.85 | 89,500 | — | — |
| 2010-06-08 | $11.17 | $14.20 | 79,400 | — | — |
| 2010-06-07 | $11.26 | $14.32 | 76,400 | — | — |
| 2010-06-04 | $11.52 | $14.65 | 80,600 | — | — |
| 2010-06-03 | $12.43 | $15.81 | 27,300 | — | — |
| 2010-06-02 | $12.24 | $15.56 | 33,600 | — | — |
| 2010-06-01 | $11.75 | $14.94 | 37,800 | — | — |
| 2010-05-28 | $11.99 | $15.25 | 46,600 | — | — |
| 2010-05-27 | $12.30 | $15.64 | 44,100 | — | — |
| 2010-05-26 | $11.89 | $15.12 | 73,600 | — | — |
| 2010-05-25 | $11.98 | $15.23 | 153,500 | — | — |
| 2010-05-24 | $12.23 | $15.55 | 48,400 | — | — |
| 2010-05-21 | $12.10 | $15.39 | 101,500 | — | — |
| 2010-05-20 | $12.24 | $15.56 | 70,100 | — | — |
| 2010-05-19 | $12.92 | $16.43 | 45,000 | — | — |
| 2010-05-18 | $13.05 | $16.59 | 35,000 | — | — |
| 2010-05-17 | $13.37 | $17.00 | 50,300 | — | — |
| 2010-05-14 | $13.20 | $16.79 | 58,300 | — | — |
| 2010-05-13 | $13.80 | $17.55 | 33,300 | — | — |
| 2010-05-12 | $14.14 | $17.98 | 49,800 | — | — |
| 2010-05-11 | $13.48 | $17.14 | 50,600 | — | — |
| 2010-05-10 | $13.03 | $16.57 | 80,600 | — | — |
| 2010-05-07 | $12.14 | $15.44 | 162,300 | — | — |
| 2010-05-06 | $13.50 | $17.17 | 46,100 | — | — |
| 2010-05-05 | $14.07 | $17.89 | 26,800 | — | — |
| 2010-05-04 | $14.35 | $18.25 | 45,200 | — | — |
| 2010-05-03 | $14.99 | $19.06 | 37,200 | — | — |
| 2010-04-30 | $14.15 | $17.99 | 58,200 | — | — |
| 2010-04-29 | $14.52 | $18.46 | 46,500 | — | — |
| 2010-04-28 | $14.59 | $18.55 | 32,300 | — | — |
| 2010-04-27 | $14.71 | $18.61 | 39,800 | — | — |
| 2010-04-26 | $14.93 | $18.89 | 43,100 | — | — |
| 2010-04-23 | $15.00 | $18.98 | 55,400 | — | — |
| 2010-04-22 | $14.43 | $18.26 | 18,400 | — | — |
| 2010-04-21 | $14.04 | $17.76 | 53,700 | — | — |
| 2010-04-20 | $14.64 | $18.52 | 19,700 | — | — |
| 2010-04-19 | $14.46 | $18.29 | 25,300 | — | — |
| 2010-04-16 | $14.68 | $18.57 | 38,000 | — | — |
| 2010-04-15 | $14.85 | $18.79 | 20,700 | — | — |
| 2010-04-14 | $14.70 | $18.60 | 37,600 | — | — |
| 2010-04-13 | $14.57 | $18.43 | 45,800 | — | — |
| 2010-04-12 | $14.15 | $17.90 | 32,900 | — | — |
| 2010-04-09 | $14.44 | $18.27 | 48,300 | — | — |
| 2010-04-08 | $14.69 | $18.58 | 59,800 | — | — |
| 2010-04-07 | $14.56 | $18.42 | 53,400 | — | — |
| 2010-04-06 | $14.32 | $18.12 | 43,900 | — | — |
| 2010-04-05 | $14.21 | $17.98 | 26,200 | — | — |
| 2010-04-01 | $13.96 | $17.66 | 35,400 | — | — |
| 2010-03-31 | $13.58 | $17.18 | 62,900 | — | — |
| 2010-03-30 | $13.85 | $17.52 | 114,100 | — | — |
| 2010-03-29 | $14.30 | $18.09 | 107,200 | — | — |
| 2010-03-26 | $13.27 | $16.79 | 30,000 | — | — |
| 2010-03-25 | $13.39 | $16.94 | 56,400 | — | — |
| 2010-03-24 | $13.90 | $17.59 | 37,600 | — | — |
| 2010-03-23 | $14.04 | $17.76 | 57,900 | — | — |
| 2010-03-22 | $14.12 | $17.86 | 42,400 | — | — |
| 2010-03-19 | $13.77 | $17.42 | 68,000 | — | — |
| 2010-03-18 | $13.57 | $17.17 | 57,200 | — | — |
| 2010-03-17 | $13.74 | $17.38 | 88,800 | — | — |
| 2010-03-16 | $14.16 | $17.91 | 41,100 | — | — |
| 2010-03-15 | $14.32 | $18.12 | 44,700 | — | — |
| 2010-03-12 | $14.50 | $18.34 | 83,500 | — | — |
| 2010-03-11 | $14.39 | $18.20 | 57,000 | — | — |
| 2010-03-10 | $14.24 | $18.02 | 50,200 | — | — |
| 2010-03-09 | $14.15 | $17.90 | 99,200 | — | — |
| 2010-03-08 | $13.67 | $17.29 | 52,000 | — | — |
| 2010-03-05 | $13.38 | $16.93 | 49,000 | — | — |
| 2010-03-04 | $12.95 | $16.38 | 44,700 | — | — |
| 2010-03-03 | $13.10 | $16.57 | 86,800 | — | — |
| 2010-03-02 | $12.63 | $15.98 | 48,400 | — | — |
| 2010-03-01 | $12.39 | $15.67 | 57,900 | — | — |
| 2010-02-26 | $12.15 | $15.37 | 64,500 | — | — |
| 2010-02-25 | $12.31 | $15.57 | 36,000 | — | — |
| 2010-02-24 | $12.40 | $15.69 | 27,900 | — | — |
| 2010-02-23 | $12.24 | $15.48 | 98,400 | — | — |
| 2010-02-22 | $12.74 | $16.12 | 37,700 | — | — |
| 2010-02-19 | $12.85 | $16.26 | 43,800 | — | — |
| 2010-02-18 | $12.77 | $16.16 | 88,200 | — | — |
| 2010-02-17 | $12.84 | $16.24 | 47,900 | — | — |
| 2010-02-16 | $12.50 | $15.81 | 91,700 | — | — |
| 2010-02-12 | $12.51 | $15.83 | 84,200 | — | — |
| 2010-02-11 | $12.90 | $16.32 | 57,300 | — | — |
| 2010-02-10 | $12.85 | $16.26 | 41,200 | — | — |
| 2010-02-09 | $12.82 | $16.22 | 50,800 | — | — |
| 2010-02-08 | $12.88 | $16.29 | 58,600 | — | — |
| 2010-02-05 | $13.29 | $16.81 | 64,600 | — | — |
| 2010-02-04 | $13.55 | $17.14 | 61,100 | — | — |
| 2010-02-03 | $13.74 | $17.38 | 46,800 | — | — |
| 2010-02-02 | $13.97 | $17.67 | 76,900 | — | — |
| 2010-02-01 | $13.77 | $17.42 | 63,900 | — | — |
| 2010-01-29 | $13.49 | $17.07 | 215,500 | — | — |
| 2010-01-28 | $13.81 | $17.47 | 166,100 | — | — |
| 2010-01-27 | $12.94 | $16.37 | 29,600 | — | — |
| 2010-01-26 | $12.86 | $16.27 | 118,300 | — | — |
| 2010-01-25 | $12.92 | $16.35 | 68,700 | — | — |
| 2010-01-22 | $12.91 | $16.33 | 55,900 | — | — |
| 2010-01-21 | $13.02 | $16.47 | 61,100 | — | — |
| 2010-01-20 | $13.39 | $16.94 | 61,600 | — | — |
| 2010-01-19 | $13.85 | $17.52 | 40,800 | — | — |
| 2010-01-15 | $13.69 | $17.32 | 96,300 | — | — |
| 2010-01-14 | $13.99 | $17.70 | 38,300 | — | — |
| 2010-01-13 | $13.90 | $17.59 | 40,000 | — | — |
| 2010-01-12 | $13.74 | $17.38 | 46,800 | — | — |
| 2010-01-11 | $13.95 | $17.65 | 50,100 | — | — |
| 2010-01-08 | $14.13 | $17.88 | 39,900 | — | — |
| 2010-01-07 | $13.96 | $17.66 | 69,700 | — | — |
| 2010-01-06 | $14.11 | $17.85 | 67,500 | — | — |
| 2010-01-05 | $13.96 | $17.66 | 89,700 | — | — |
| 2010-01-04 | $14.41 | $18.23 | 85,300 | — | — |