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
- 1994-02-10 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 | $15.92 | $17.45 | 114,000 | — | — |
| 2010-12-30 | $16.03 | $17.57 | 154,800 | — | — |
| 2010-12-29 | $16.02 | $17.56 | 199,200 | — | — |
| 2010-12-28 | $16.42 | $18.00 | 156,800 | — | — |
| 2010-12-27 | $16.50 | $18.09 | 117,700 | — | — |
| 2010-12-23 | $16.49 | $18.07 | 88,800 | — | — |
| 2010-12-22 | $16.69 | $18.29 | 176,200 | — | — |
| 2010-12-21 | $17.01 | $18.64 | 252,500 | — | — |
| 2010-12-20 | $16.70 | $18.30 | 214,000 | — | — |
| 2010-12-17 | $16.17 | $17.72 | 382,300 | — | — |
| 2010-12-16 | $16.10 | $17.65 | 170,300 | — | — |
| 2010-12-15 | $16.03 | $17.57 | 313,000 | — | — |
| 2010-12-14 | $15.77 | $17.29 | 220,700 | — | — |
| 2010-12-13 | $15.76 | $17.27 | 370,000 | — | — |
| 2010-12-10 | $15.91 | $17.44 | 343,400 | — | — |
| 2010-12-09 | $15.91 | $17.44 | 310,600 | — | — |
| 2010-12-08 | $15.89 | $17.42 | 432,400 | — | — |
| 2010-12-07 | $15.24 | $16.70 | 339,400 | — | — |
| 2010-12-06 | $14.90 | $16.33 | 214,000 | — | — |
| 2010-12-03 | $14.62 | $16.02 | 196,900 | — | — |
| 2010-12-02 | $14.37 | $15.75 | 168,900 | — | — |
| 2010-12-01 | $13.91 | $15.25 | 277,800 | — | — |
| 2010-11-30 | $13.48 | $14.78 | 214,900 | — | — |
| 2010-11-29 | $13.82 | $15.15 | 274,500 | — | — |
| 2010-11-26 | $13.94 | $15.28 | 176,800 | — | — |
| 2010-11-24 | $13.58 | $14.88 | 478,500 | — | — |
| 2010-11-23 | $12.94 | $14.18 | 1,102,000 | — | — |
| 2010-11-22 | $12.75 | $13.98 | 288,500 | — | — |
| 2010-11-19 | $12.69 | $13.91 | 114,800 | — | — |
| 2010-11-18 | $12.68 | $13.90 | 220,200 | — | — |
| 2010-11-17 | $12.47 | $13.67 | 489,600 | — | — |
| 2010-11-16 | $11.25 | $12.33 | 123,800 | — | — |
| 2010-11-15 | $11.56 | $12.67 | 58,600 | — | — |
| 2010-11-12 | $11.43 | $12.53 | 109,700 | — | — |
| 2010-11-11 | $11.76 | $12.89 | 97,100 | — | — |
| 2010-11-10 | $12.04 | $13.20 | 134,500 | — | — |
| 2010-11-09 | $11.88 | $13.02 | 278,600 | — | — |
| 2010-11-08 | $11.91 | $13.05 | 177,500 | — | — |
| 2010-11-05 | $11.81 | $12.94 | 287,500 | — | — |
| 2010-11-04 | $11.93 | $13.08 | 401,600 | — | — |
| 2010-11-03 | $11.35 | $12.44 | 137,800 | — | — |
| 2010-11-02 | $11.31 | $12.40 | 324,800 | — | — |
| 2010-11-01 | $11.04 | $12.10 | 213,100 | — | — |
| 2010-10-29 | $10.92 | $11.97 | 114,700 | — | — |
| 2010-10-28 | $10.85 | $11.89 | 174,500 | — | — |
| 2010-10-27 | $10.84 | $11.88 | 174,800 | — | — |
| 2010-10-26 | $10.84 | $11.88 | 137,900 | — | — |
| 2010-10-25 | $10.80 | $11.84 | 117,700 | — | — |
| 2010-10-22 | $10.66 | $11.68 | 107,800 | — | — |
| 2010-10-21 | $10.52 | $11.53 | 142,900 | — | — |
| 2010-10-20 | $10.36 | $11.36 | 121,800 | — | — |
| 2010-10-19 | $10.40 | $11.40 | 166,900 | — | — |
| 2010-10-18 | $11.01 | $12.07 | 213,300 | — | — |
| 2010-10-15 | $10.46 | $11.47 | 251,800 | — | — |
| 2010-10-14 | $10.71 | $11.74 | 289,100 | — | — |
| 2010-10-13 | $10.53 | $11.54 | 183,400 | — | — |
| 2010-10-12 | $10.22 | $11.20 | 200,900 | — | — |
| 2010-10-11 | $10.07 | $11.04 | 114,200 | — | — |
| 2010-10-08 | $10.16 | $11.14 | 240,500 | — | — |
| 2010-10-07 | $10.03 | $10.99 | 95,100 | — | — |
| 2010-10-06 | $9.92 | $10.87 | 191,500 | — | — |
| 2010-10-05 | $10.18 | $11.16 | 174,100 | — | — |
| 2010-10-04 | $9.77 | $10.71 | 145,900 | — | — |
| 2010-10-01 | $9.86 | $10.81 | 235,500 | — | — |
| 2010-09-30 | $9.82 | $10.76 | 543,900 | — | — |
| 2010-09-29 | $9.40 | $10.30 | 425,600 | — | — |
| 2010-09-28 | $9.45 | $10.36 | 692,400 | — | — |
| 2010-09-27 | $10.11 | $10.53 | 176,500 | — | — |
| 2010-09-24 | $10.27 | $10.70 | 289,100 | — | — |
| 2010-09-23 | $10.20 | $10.63 | 190,300 | — | — |
| 2010-09-22 | $10.19 | $10.62 | 185,900 | — | — |
| 2010-09-21 | $10.21 | $10.64 | 555,400 | — | — |
| 2010-09-20 | $10.57 | $11.01 | 494,900 | — | — |
| 2010-09-17 | $10.35 | $10.78 | 473,600 | — | — |
| 2010-09-16 | $10.34 | $10.77 | 314,400 | — | — |
| 2010-09-15 | $10.48 | $10.92 | 296,200 | — | — |
| 2010-09-14 | $10.40 | $10.84 | 177,400 | — | — |
| 2010-09-13 | $10.45 | $10.89 | 229,100 | — | — |
| 2010-09-10 | $10.17 | $10.60 | 359,100 | — | — |
| 2010-09-09 | $10.20 | $10.63 | 420,200 | — | — |
| 2010-09-08 | $10.39 | $10.83 | 411,000 | — | — |
| 2010-09-07 | $9.89 | $10.30 | 152,100 | — | — |
| 2010-09-03 | $9.89 | $10.30 | 156,300 | — | — |
| 2010-09-02 | $9.67 | $10.07 | 186,400 | — | — |
| 2010-09-01 | $9.53 | $9.93 | 247,000 | — | — |
| 2010-08-31 | $9.21 | $9.60 | 356,700 | — | — |
| 2010-08-30 | $9.35 | $9.74 | 348,400 | — | — |
| 2010-08-27 | $9.85 | $10.26 | 451,600 | — | — |
| 2010-08-26 | $9.29 | $9.68 | 664,100 | — | — |
| 2010-08-25 | $9.21 | $9.60 | 819,400 | — | — |
| 2010-08-24 | $9.17 | $9.55 | 1,386,000 | — | — |
| 2010-08-23 | $7.82 | $8.15 | 303,700 | — | — |
| 2010-08-20 | $7.70 | $8.02 | 174,600 | — | — |
| 2010-08-19 | $7.38 | $7.69 | 127,600 | — | — |
| 2010-08-18 | $7.67 | $7.99 | 71,000 | — | — |
| 2010-08-17 | $7.81 | $8.14 | 87,100 | — | — |
| 2010-08-16 | $7.45 | $7.76 | 130,400 | — | — |
| 2010-08-13 | $7.47 | $7.78 | 123,500 | — | — |
| 2010-08-12 | $7.61 | $7.93 | 143,800 | — | — |
| 2010-08-11 | $7.67 | $7.99 | 177,300 | — | — |
| 2010-08-10 | $8.14 | $8.48 | 90,100 | — | — |
| 2010-08-09 | $8.49 | $8.85 | 133,000 | — | — |
| 2010-08-06 | $8.28 | $8.63 | 112,500 | — | — |
| 2010-08-05 | $8.28 | $8.63 | 69,400 | — | — |
| 2010-08-04 | $8.43 | $8.78 | 92,000 | — | — |
| 2010-08-03 | $8.42 | $8.77 | 100,000 | — | — |
| 2010-08-02 | $8.50 | $8.86 | 198,200 | — | — |
| 2010-07-30 | $8.52 | $8.88 | 194,800 | — | — |
| 2010-07-29 | $8.58 | $8.94 | 151,600 | — | — |
| 2010-07-28 | $8.41 | $8.76 | 158,000 | — | — |
| 2010-07-27 | $8.70 | $9.06 | 342,200 | — | — |
| 2010-07-26 | $8.75 | $9.12 | 206,500 | — | — |
| 2010-07-23 | $8.69 | $9.05 | 245,200 | — | — |
| 2010-07-22 | $8.45 | $8.80 | 229,400 | — | — |
| 2010-07-21 | $8.12 | $8.46 | 143,800 | — | — |
| 2010-07-20 | $8.41 | $8.76 | 200,500 | — | — |
| 2010-07-19 | $8.06 | $8.40 | 71,000 | — | — |
| 2010-07-16 | $8.00 | $8.34 | 206,000 | — | — |
| 2010-07-15 | $8.41 | $8.76 | 293,100 | — | — |
| 2010-07-14 | $8.51 | $8.87 | 358,000 | — | — |
| 2010-07-13 | $8.38 | $8.73 | 217,900 | — | — |
| 2010-07-12 | $8.02 | $8.36 | 161,000 | — | — |
| 2010-07-09 | $8.04 | $8.38 | 87,300 | — | — |
| 2010-07-08 | $7.96 | $8.29 | 134,300 | — | — |
| 2010-07-07 | $7.67 | $7.99 | 201,500 | — | — |
| 2010-07-06 | $7.42 | $7.73 | 270,000 | — | — |
| 2010-07-02 | $7.69 | $8.01 | 189,300 | — | — |
| 2010-07-01 | $7.63 | $7.95 | 252,300 | — | — |
| 2010-06-30 | $7.50 | $7.81 | 236,200 | — | — |
| 2010-06-29 | $7.65 | $7.97 | 210,900 | — | — |
| 2010-06-28 | $7.84 | $8.17 | 177,200 | — | — |
| 2010-06-25 | $8.05 | $8.39 | 1,400,800 | — | — |
| 2010-06-24 | $7.78 | $8.11 | 112,700 | — | — |
| 2010-06-23 | $7.91 | $8.24 | 93,200 | — | — |
| 2010-06-22 | $7.91 | $8.24 | 125,300 | — | — |
| 2010-06-21 | $8.09 | $8.43 | 258,000 | — | — |
| 2010-06-18 | $8.35 | $8.70 | 479,200 | — | — |
| 2010-06-17 | $8.52 | $8.88 | 153,300 | — | — |
| 2010-06-16 | $8.45 | $8.80 | 102,600 | — | — |
| 2010-06-15 | $8.47 | $8.82 | 156,600 | — | — |
| 2010-06-14 | $8.30 | $8.65 | 247,900 | — | — |
| 2010-06-11 | $8.19 | $8.53 | 172,900 | — | — |
| 2010-06-10 | $7.96 | $8.29 | 242,700 | — | — |
| 2010-06-09 | $7.58 | $7.79 | 146,200 | — | — |
| 2010-06-08 | $7.59 | $7.80 | 213,900 | — | — |
| 2010-06-07 | $7.70 | $7.92 | 178,500 | — | — |
| 2010-06-04 | $7.88 | $8.10 | 325,800 | — | — |
| 2010-06-03 | $8.19 | $8.42 | 356,900 | — | — |
| 2010-06-02 | $8.12 | $8.35 | 290,500 | — | — |
| 2010-06-01 | $8.08 | $8.31 | 242,600 | — | — |
| 2010-05-28 | $8.42 | $8.66 | 277,700 | — | — |
| 2010-05-27 | $8.57 | $8.81 | 242,700 | — | — |
| 2010-05-26 | $7.87 | $8.09 | 192,600 | — | — |
| 2010-05-25 | $8.14 | $8.37 | 145,300 | — | — |
| 2010-05-24 | $8.00 | $8.23 | 108,700 | — | — |
| 2010-05-21 | $8.02 | $8.25 | 220,400 | — | — |
| 2010-05-20 | $8.08 | $8.31 | 157,100 | — | — |
| 2010-05-19 | $8.33 | $8.56 | 197,900 | — | — |
| 2010-05-18 | $8.46 | $8.70 | 127,200 | — | — |
| 2010-05-17 | $8.73 | $8.98 | 133,500 | — | — |
| 2010-05-14 | $8.55 | $8.79 | 104,000 | — | — |
| 2010-05-13 | $8.78 | $9.03 | 105,300 | — | — |
| 2010-05-12 | $8.87 | $9.12 | 96,500 | — | — |
| 2010-05-11 | $8.60 | $8.84 | 190,700 | — | — |
| 2010-05-10 | $8.68 | $8.92 | 269,600 | — | — |
| 2010-05-07 | $8.29 | $8.52 | 902,400 | — | — |
| 2010-05-06 | $8.13 | $8.36 | 264,700 | — | — |
| 2010-05-05 | $8.01 | $8.24 | 147,100 | — | — |
| 2010-05-04 | $7.98 | $8.20 | 279,700 | — | — |
| 2010-05-03 | $8.56 | $8.80 | 129,000 | — | — |
| 2010-04-30 | $8.37 | $8.61 | 355,800 | — | — |
| 2010-04-29 | $8.89 | $9.14 | 131,200 | — | — |
| 2010-04-28 | $8.60 | $8.84 | 106,500 | — | — |
| 2010-04-27 | $8.74 | $8.99 | 236,700 | — | — |
| 2010-04-26 | $9.02 | $9.27 | 147,200 | — | — |
| 2010-04-23 | $9.23 | $9.49 | 257,800 | — | — |
| 2010-04-22 | $9.02 | $9.27 | 184,600 | — | — |
| 2010-04-21 | $8.67 | $8.91 | 236,700 | — | — |
| 2010-04-20 | $8.59 | $8.83 | 458,200 | — | — |
| 2010-04-19 | $8.21 | $8.44 | 244,500 | — | — |
| 2010-04-16 | $8.17 | $8.40 | 283,600 | — | — |
| 2010-04-15 | $8.03 | $8.26 | 318,500 | — | — |
| 2010-04-14 | $8.03 | $8.26 | 433,400 | — | — |
| 2010-04-13 | $7.70 | $7.92 | 129,700 | — | — |
| 2010-04-12 | $7.74 | $7.96 | 166,200 | — | — |
| 2010-04-09 | $7.71 | $7.93 | 101,700 | — | — |
| 2010-04-08 | $7.74 | $7.96 | 222,500 | — | — |
| 2010-04-07 | $7.75 | $7.97 | 165,500 | — | — |
| 2010-04-06 | $7.71 | $7.93 | 101,300 | — | — |
| 2010-04-05 | $7.77 | $7.99 | 111,100 | — | — |
| 2010-04-01 | $7.60 | $7.81 | 75,500 | — | — |
| 2010-03-31 | $7.62 | $7.83 | 163,300 | — | — |
| 2010-03-30 | $7.61 | $7.82 | 97,800 | — | — |
| 2010-03-29 | $7.72 | $7.94 | 144,700 | — | — |
| 2010-03-26 | $7.81 | $8.03 | 129,200 | — | — |
| 2010-03-25 | $7.66 | $7.88 | 214,300 | — | — |
| 2010-03-24 | $7.76 | $7.98 | 102,100 | — | — |
| 2010-03-23 | $7.94 | $8.16 | 111,500 | — | — |
| 2010-03-22 | $8.04 | $8.27 | 89,100 | — | — |
| 2010-03-19 | $7.94 | $8.16 | 235,100 | — | — |
| 2010-03-18 | $7.96 | $8.18 | 75,000 | — | — |
| 2010-03-17 | $8.08 | $8.31 | 226,100 | — | — |
| 2010-03-16 | $8.28 | $8.51 | 93,500 | — | — |
| 2010-03-15 | $8.26 | $8.49 | 115,500 | — | — |
| 2010-03-12 | $8.23 | $8.46 | 196,300 | — | — |
| 2010-03-11 | $8.01 | $8.24 | 203,400 | — | — |
| 2010-03-10 | $8.05 | $8.28 | 185,600 | — | — |
| 2010-03-09 | $8.07 | $8.30 | 236,300 | — | — |
| 2010-03-08 | $7.94 | $8.16 | 78,100 | — | — |
| 2010-03-05 | $7.94 | $8.16 | 114,000 | — | — |
| 2010-03-04 | $7.80 | $8.02 | 147,600 | — | — |
| 2010-03-03 | $7.77 | $7.99 | 200,200 | — | — |
| 2010-03-02 | $7.72 | $7.94 | 149,700 | — | — |
| 2010-03-01 | $7.65 | $7.87 | 210,800 | — | — |
| 2010-02-26 | $7.57 | $7.78 | 265,000 | — | — |
| 2010-02-25 | $7.79 | $8.01 | 220,800 | — | — |
| 2010-02-24 | $7.83 | $8.05 | 525,900 | — | — |
| 2010-02-23 | $7.28 | $7.48 | 583,100 | — | — |
| 2010-02-22 | $7.44 | $7.65 | 186,800 | — | — |
| 2010-02-19 | $7.44 | $7.65 | 330,400 | — | — |
| 2010-02-18 | $7.32 | $7.53 | 145,300 | — | — |
| 2010-02-17 | $7.54 | $7.75 | 163,300 | — | — |
| 2010-02-16 | $7.51 | $7.72 | 141,300 | — | — |
| 2010-02-12 | $7.41 | $7.62 | 271,700 | — | — |
| 2010-02-11 | $7.41 | $7.62 | 275,600 | — | — |
| 2010-02-10 | $7.27 | $7.47 | 166,600 | — | — |
| 2010-02-09 | $7.37 | $7.58 | 174,900 | — | — |
| 2010-02-08 | $7.24 | $7.44 | 141,600 | — | — |
| 2010-02-05 | $7.38 | $7.59 | 140,000 | — | — |
| 2010-02-04 | $7.42 | $7.63 | 192,700 | — | — |
| 2010-02-03 | $7.68 | $7.90 | 149,700 | — | — |
| 2010-02-02 | $7.72 | $7.94 | 200,400 | — | — |
| 2010-02-01 | $7.73 | $7.95 | 195,700 | — | — |
| 2010-01-29 | $7.81 | $8.03 | 209,500 | — | — |
| 2010-01-28 | $7.98 | $8.20 | 155,800 | — | — |
| 2010-01-27 | $8.16 | $8.39 | 96,700 | — | — |
| 2010-01-26 | $8.07 | $8.30 | 146,500 | — | — |
| 2010-01-25 | $8.11 | $8.34 | 114,400 | — | — |
| 2010-01-22 | $8.17 | $8.40 | 165,800 | — | — |
| 2010-01-21 | $8.33 | $8.56 | 249,000 | — | — |
| 2010-01-20 | $8.28 | $8.51 | 280,900 | — | — |
| 2010-01-19 | $8.42 | $8.66 | 173,000 | — | — |
| 2010-01-15 | $8.43 | $8.67 | 294,900 | — | — |
| 2010-01-14 | $8.85 | $9.10 | 70,300 | — | — |
| 2010-01-13 | $8.85 | $9.10 | 114,200 | — | — |
| 2010-01-12 | $8.75 | $9.00 | 365,300 | — | — |
| 2010-01-11 | $9.35 | $9.61 | 80,700 | — | — |
| 2010-01-08 | $9.56 | $9.83 | 122,000 | — | — |
| 2010-01-07 | $9.26 | $9.52 | 113,400 | — | — |
| 2010-01-06 | $9.20 | $9.46 | 211,800 | — | — |
| 2010-01-05 | $9.26 | $9.52 | 138,500 | — | — |
| 2010-01-04 | $9.46 | $9.73 | 155,500 | — | — |