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
- 1989-10-06 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 | $11.10 | $11.10 | 68,500 | — | — |
| 2010-12-30 | $11.45 | $11.45 | 60,800 | — | — |
| 2010-12-29 | $11.45 | $11.45 | 55,700 | — | — |
| 2010-12-28 | $11.42 | $11.42 | 46,400 | — | — |
| 2010-12-27 | $11.44 | $11.44 | 33,300 | — | — |
| 2010-12-23 | $11.24 | $11.24 | 52,200 | — | — |
| 2010-12-22 | $11.33 | $11.33 | 124,100 | — | — |
| 2010-12-21 | $11.07 | $11.07 | 157,400 | — | — |
| 2010-12-20 | $10.67 | $10.67 | 103,600 | — | — |
| 2010-12-17 | $10.71 | $10.71 | 201,700 | — | — |
| 2010-12-16 | $10.50 | $10.50 | 74,800 | — | — |
| 2010-12-15 | $10.51 | $10.51 | 137,600 | — | — |
| 2010-12-14 | $10.49 | $10.49 | 66,200 | — | — |
| 2010-12-13 | $10.48 | $10.48 | 133,800 | — | — |
| 2010-12-10 | $10.57 | $10.57 | 73,900 | — | — |
| 2010-12-09 | $10.47 | $10.47 | 87,000 | — | — |
| 2010-12-08 | $10.43 | $10.43 | 142,400 | — | — |
| 2010-12-07 | $10.50 | $10.50 | 183,800 | — | — |
| 2010-12-06 | $10.00 | $10.00 | 59,300 | — | — |
| 2010-12-03 | $9.86 | $9.86 | 46,500 | — | — |
| 2010-12-02 | $9.86 | $9.86 | 105,100 | — | — |
| 2010-12-01 | $9.95 | $9.95 | 98,700 | — | — |
| 2010-11-30 | $9.60 | $9.60 | 93,700 | — | — |
| 2010-11-29 | $9.52 | $9.52 | 62,300 | — | — |
| 2010-11-26 | $9.81 | $9.81 | 16,700 | — | — |
| 2010-11-24 | $10.12 | $10.12 | 69,300 | — | — |
| 2010-11-23 | $9.68 | $9.68 | 29,000 | — | — |
| 2010-11-22 | $9.82 | $9.82 | 23,500 | — | — |
| 2010-11-19 | $9.81 | $9.81 | 52,200 | — | — |
| 2010-11-18 | $9.64 | $9.64 | 50,000 | — | — |
| 2010-11-17 | $9.57 | $9.57 | 36,800 | — | — |
| 2010-11-16 | $9.78 | $9.78 | 70,200 | — | — |
| 2010-11-15 | $10.00 | $10.00 | 40,100 | — | — |
| 2010-11-12 | $10.08 | $10.08 | 76,900 | — | — |
| 2010-11-11 | $10.18 | $10.18 | 41,200 | — | — |
| 2010-11-10 | $10.55 | $10.55 | 88,100 | — | — |
| 2010-11-09 | $10.12 | $10.12 | 56,100 | — | — |
| 2010-11-08 | $10.38 | $10.38 | 78,900 | — | — |
| 2010-11-05 | $10.44 | $10.44 | 39,600 | — | — |
| 2010-11-04 | $10.48 | $10.48 | 82,600 | — | — |
| 2010-11-03 | $10.03 | $10.03 | 61,500 | — | — |
| 2010-11-02 | $10.24 | $10.24 | 80,100 | — | — |
| 2010-11-01 | $9.81 | $9.81 | 106,900 | — | — |
| 2010-10-29 | $9.66 | $9.66 | 115,200 | — | — |
| 2010-10-28 | $9.37 | $9.37 | 121,900 | — | — |
| 2010-10-27 | $9.66 | $9.66 | 53,600 | — | — |
| 2010-10-26 | $9.87 | $9.87 | 71,800 | — | — |
| 2010-10-25 | $9.93 | $9.93 | 62,500 | — | — |
| 2010-10-22 | $9.77 | $9.77 | 38,600 | — | — |
| 2010-10-21 | $9.70 | $9.70 | 118,300 | — | — |
| 2010-10-20 | $9.68 | $9.68 | 146,200 | — | — |
| 2010-10-19 | $10.48 | $10.48 | 142,200 | — | — |
| 2010-10-18 | $10.79 | $10.79 | 110,000 | — | — |
| 2010-10-15 | $10.51 | $10.51 | 95,900 | — | — |
| 2010-10-14 | $10.59 | $10.59 | 72,000 | — | — |
| 2010-10-13 | $10.08 | $10.08 | 58,400 | — | — |
| 2010-10-12 | $10.01 | $10.01 | 64,400 | — | — |
| 2010-10-11 | $9.87 | $9.87 | 40,400 | — | — |
| 2010-10-08 | $10.06 | $10.06 | 53,000 | — | — |
| 2010-10-07 | $9.95 | $9.95 | 85,800 | — | — |
| 2010-10-06 | $10.07 | $10.07 | 71,400 | — | — |
| 2010-10-05 | $10.15 | $10.15 | 98,100 | — | — |
| 2010-10-04 | $9.46 | $9.46 | 66,900 | — | — |
| 2010-10-01 | $9.50 | $9.50 | 47,800 | — | — |
| 2010-09-30 | $9.49 | $9.49 | 135,300 | — | — |
| 2010-09-29 | $9.46 | $9.46 | 76,800 | — | — |
| 2010-09-28 | $9.42 | $9.42 | 87,900 | — | — |
| 2010-09-27 | $9.17 | $9.17 | 28,100 | — | — |
| 2010-09-24 | $9.43 | $9.43 | 65,200 | — | — |
| 2010-09-23 | $8.98 | $8.98 | 77,700 | — | — |
| 2010-09-22 | $9.21 | $9.21 | 54,400 | — | — |
| 2010-09-21 | $9.13 | $9.13 | 96,000 | — | — |
| 2010-09-20 | $9.16 | $9.16 | 107,600 | — | — |
| 2010-09-17 | $8.52 | $8.52 | 134,600 | — | — |
| 2010-09-16 | $8.42 | $8.42 | 42,600 | — | — |
| 2010-09-15 | $8.41 | $8.41 | 34,000 | — | — |
| 2010-09-14 | $8.39 | $8.39 | 56,600 | — | — |
| 2010-09-13 | $8.39 | $8.39 | 92,900 | — | — |
| 2010-09-10 | $8.11 | $8.11 | 51,900 | — | — |
| 2010-09-09 | $8.06 | $8.06 | 71,100 | — | — |
| 2010-09-08 | $7.96 | $7.96 | 80,300 | — | — |
| 2010-09-07 | $7.63 | $7.63 | 70,600 | — | — |
| 2010-09-03 | $7.89 | $7.89 | 58,500 | — | — |
| 2010-09-02 | $7.61 | $7.61 | 103,600 | — | — |
| 2010-09-01 | $7.91 | $7.91 | 78,400 | — | — |
| 2010-08-31 | $7.60 | $7.60 | 101,700 | — | — |
| 2010-08-30 | $7.86 | $7.86 | 53,100 | — | — |
| 2010-08-27 | $8.14 | $8.14 | 62,900 | — | — |
| 2010-08-26 | $7.98 | $7.98 | 53,000 | — | — |
| 2010-08-25 | $8.08 | $8.08 | 53,200 | — | — |
| 2010-08-24 | $8.02 | $8.02 | 39,500 | — | — |
| 2010-08-23 | $8.14 | $8.14 | 129,700 | — | — |
| 2010-08-20 | $8.45 | $8.45 | 65,700 | — | — |
| 2010-08-19 | $8.45 | $8.45 | 78,100 | — | — |
| 2010-08-18 | $9.09 | $9.09 | 64,700 | — | — |
| 2010-08-17 | $9.13 | $9.13 | 56,700 | — | — |
| 2010-08-16 | $8.76 | $8.76 | 53,700 | — | — |
| 2010-08-13 | $8.57 | $8.57 | 73,000 | — | — |
| 2010-08-12 | $8.85 | $8.85 | 60,900 | — | — |
| 2010-08-11 | $8.85 | $8.85 | 97,200 | — | — |
| 2010-08-10 | $9.35 | $9.35 | 87,400 | — | — |
| 2010-08-09 | $9.33 | $9.33 | 100,200 | — | — |
| 2010-08-06 | $9.16 | $9.16 | 50,300 | — | — |
| 2010-08-05 | $9.20 | $9.20 | 78,100 | — | — |
| 2010-08-04 | $9.25 | $9.25 | 105,700 | — | — |
| 2010-08-03 | $8.80 | $8.80 | 106,800 | — | — |
| 2010-08-02 | $8.59 | $8.59 | 88,000 | — | — |
| 2010-07-30 | $8.31 | $8.31 | 79,900 | — | — |
| 2010-07-29 | $8.51 | $8.51 | 53,400 | — | — |
| 2010-07-28 | $8.59 | $8.59 | 69,200 | — | — |
| 2010-07-27 | $8.79 | $8.79 | 109,300 | — | — |
| 2010-07-26 | $8.98 | $8.98 | 95,000 | — | — |
| 2010-07-23 | $9.07 | $9.07 | 190,400 | — | — |
| 2010-07-22 | $8.64 | $8.64 | 117,600 | — | — |
| 2010-07-21 | $7.96 | $7.96 | 47,400 | — | — |
| 2010-07-20 | $8.34 | $8.34 | 53,000 | — | — |
| 2010-07-19 | $8.05 | $8.05 | 49,100 | — | — |
| 2010-07-16 | $8.06 | $8.06 | 92,000 | — | — |
| 2010-07-15 | $8.30 | $8.30 | 67,100 | — | — |
| 2010-07-14 | $8.29 | $8.29 | 65,400 | — | — |
| 2010-07-13 | $8.29 | $8.29 | 96,300 | — | — |
| 2010-07-12 | $7.77 | $7.77 | 53,800 | — | — |
| 2010-07-09 | $8.08 | $8.08 | 65,000 | — | — |
| 2010-07-08 | $7.79 | $7.79 | 68,600 | — | — |
| 2010-07-07 | $7.63 | $7.63 | 64,500 | — | — |
| 2010-07-06 | $7.37 | $7.37 | 119,400 | — | — |
| 2010-07-02 | $7.56 | $7.56 | 74,200 | — | — |
| 2010-07-01 | $7.90 | $7.90 | 90,200 | — | — |
| 2010-06-30 | $8.27 | $8.27 | 84,400 | — | — |
| 2010-06-29 | $8.03 | $8.03 | 89,500 | — | — |
| 2010-06-28 | $8.26 | $8.26 | 68,500 | — | — |
| 2010-06-25 | $8.58 | $8.58 | 369,800 | — | — |
| 2010-06-24 | $8.25 | $8.25 | 37,500 | — | — |
| 2010-06-23 | $8.32 | $8.32 | 53,200 | — | — |
| 2010-06-22 | $8.36 | $8.36 | 60,600 | — | — |
| 2010-06-21 | $8.36 | $8.36 | 49,800 | — | — |
| 2010-06-18 | $8.45 | $8.45 | 123,300 | — | — |
| 2010-06-17 | $8.40 | $8.40 | 60,700 | — | — |
| 2010-06-16 | $8.18 | $8.18 | 140,500 | — | — |
| 2010-06-15 | $8.58 | $8.58 | 103,300 | — | — |
| 2010-06-14 | $8.24 | $8.24 | 99,100 | — | — |
| 2010-06-11 | $8.21 | $8.21 | 96,800 | — | — |
| 2010-06-10 | $8.10 | $8.10 | 114,500 | — | — |
| 2010-06-09 | $7.95 | $7.95 | 119,000 | — | — |
| 2010-06-08 | $8.18 | $8.18 | 175,300 | — | — |
| 2010-06-07 | $8.54 | $8.54 | 96,400 | — | — |
| 2010-06-04 | $9.02 | $9.02 | 117,500 | — | — |
| 2010-06-03 | $9.78 | $9.78 | 127,600 | — | — |
| 2010-06-02 | $9.50 | $9.50 | 123,400 | — | — |
| 2010-06-01 | $8.82 | $8.82 | 100,200 | — | — |
| 2010-05-28 | $9.24 | $9.24 | 85,400 | — | — |
| 2010-05-27 | $9.47 | $9.47 | 84,100 | — | — |
| 2010-05-26 | $9.06 | $9.06 | 126,500 | — | — |
| 2010-05-25 | $8.83 | $8.83 | 95,100 | — | — |
| 2010-05-24 | $8.93 | $8.93 | 108,300 | — | — |
| 2010-05-21 | $9.26 | $9.26 | 139,200 | — | — |
| 2010-05-20 | $9.27 | $9.27 | 143,700 | — | — |
| 2010-05-19 | $9.62 | $9.62 | 86,600 | — | — |
| 2010-05-18 | $9.71 | $9.71 | 56,200 | — | — |
| 2010-05-17 | $9.93 | $9.93 | 164,600 | — | — |
| 2010-05-14 | $9.61 | $9.61 | 130,000 | — | — |
| 2010-05-13 | $9.66 | $9.66 | 136,200 | — | — |
| 2010-05-12 | $9.95 | $9.95 | 123,200 | — | — |
| 2010-05-11 | $9.62 | $9.62 | 123,000 | — | — |
| 2010-05-10 | $9.39 | $9.39 | 436,700 | — | — |
| 2010-05-07 | $9.50 | $9.50 | 211,900 | — | — |
| 2010-05-06 | $9.76 | $9.76 | 190,300 | — | — |
| 2010-05-05 | $10.20 | $10.20 | 99,900 | — | — |
| 2010-05-04 | $10.65 | $10.65 | 73,400 | — | — |
| 2010-05-03 | $11.02 | $11.02 | 60,200 | — | — |
| 2010-04-30 | $10.71 | $10.71 | 134,800 | — | — |
| 2010-04-29 | $11.23 | $11.23 | 69,200 | — | — |
| 2010-04-28 | $10.80 | $10.80 | 55,300 | — | — |
| 2010-04-27 | $10.65 | $10.65 | 70,900 | — | — |
| 2010-04-26 | $10.99 | $10.99 | 71,100 | — | — |
| 2010-04-23 | $11.15 | $11.15 | 91,000 | — | — |
| 2010-04-22 | $11.14 | $11.14 | 257,600 | — | — |
| 2010-04-21 | $11.09 | $11.09 | 73,800 | — | — |
| 2010-04-20 | $11.34 | $11.34 | 67,800 | — | — |
| 2010-04-19 | $11.07 | $11.07 | 108,400 | — | — |
| 2010-04-16 | $11.04 | $11.04 | 94,600 | — | — |
| 2010-04-15 | $10.95 | $10.95 | 33,800 | — | — |
| 2010-04-14 | $10.83 | $10.83 | 59,100 | — | — |
| 2010-04-13 | $10.39 | $10.39 | 75,100 | — | — |
| 2010-04-12 | $10.49 | $10.49 | 82,600 | — | — |
| 2010-04-09 | $10.58 | $10.58 | 54,200 | — | — |
| 2010-04-08 | $10.99 | $10.99 | 60,000 | — | — |
| 2010-04-07 | $11.11 | $11.11 | 69,700 | — | — |
| 2010-04-06 | $11.03 | $11.03 | 60,200 | — | — |
| 2010-04-05 | $10.86 | $10.86 | 85,800 | — | — |
| 2010-04-01 | $10.54 | $10.54 | 70,100 | — | — |
| 2010-03-31 | $10.64 | $10.64 | 127,000 | — | — |
| 2010-03-30 | $11.04 | $11.04 | 49,500 | — | — |
| 2010-03-29 | $11.00 | $11.00 | 77,400 | — | — |
| 2010-03-26 | $11.08 | $11.08 | 39,400 | — | — |
| 2010-03-25 | $11.08 | $11.08 | 51,600 | — | — |
| 2010-03-24 | $11.07 | $11.07 | 84,700 | — | — |
| 2010-03-23 | $11.24 | $11.24 | 102,000 | — | — |
| 2010-03-22 | $11.25 | $11.25 | 100,400 | — | — |
| 2010-03-19 | $11.28 | $11.28 | 120,500 | — | — |
| 2010-03-18 | $11.73 | $11.73 | 40,300 | — | — |
| 2010-03-17 | $11.81 | $11.81 | 83,300 | — | — |
| 2010-03-16 | $11.57 | $11.57 | 73,700 | — | — |
| 2010-03-15 | $11.74 | $11.74 | 74,200 | — | — |
| 2010-03-12 | $11.81 | $11.81 | 104,500 | — | — |
| 2010-03-11 | $12.05 | $12.05 | 125,500 | — | — |
| 2010-03-10 | $12.30 | $12.30 | 399,900 | — | — |
| 2010-03-09 | $11.00 | $11.00 | 209,700 | — | — |
| 2010-03-08 | $11.04 | $11.04 | 89,400 | — | — |
| 2010-03-05 | $11.10 | $11.10 | 86,200 | — | — |
| 2010-03-04 | $10.92 | $10.92 | 141,300 | — | — |
| 2010-03-03 | $11.03 | $11.03 | 136,300 | — | — |
| 2010-03-02 | $10.74 | $10.74 | 75,300 | — | — |
| 2010-03-01 | $10.50 | $10.50 | 84,400 | — | — |
| 2010-02-26 | $10.14 | $10.14 | 82,000 | — | — |
| 2010-02-25 | $10.15 | $10.15 | 53,500 | — | — |
| 2010-02-24 | $10.22 | $10.22 | 91,600 | — | — |
| 2010-02-23 | $10.24 | $10.24 | 147,900 | — | — |
| 2010-02-22 | $9.54 | $9.54 | 56,000 | — | — |
| 2010-02-19 | $9.78 | $9.78 | 93,000 | — | — |
| 2010-02-18 | $9.52 | $9.52 | 67,400 | — | — |
| 2010-02-17 | $9.56 | $9.56 | 72,500 | — | — |
| 2010-02-16 | $9.45 | $9.45 | 36,500 | — | — |
| 2010-02-12 | $9.47 | $9.47 | 109,400 | — | — |
| 2010-02-11 | $9.38 | $9.38 | 110,800 | — | — |
| 2010-02-10 | $9.42 | $9.42 | 66,400 | — | — |
| 2010-02-09 | $9.78 | $9.78 | 64,400 | — | — |
| 2010-02-08 | $9.43 | $9.43 | 51,100 | — | — |
| 2010-02-05 | $9.54 | $9.54 | 54,300 | — | — |
| 2010-02-04 | $9.26 | $9.26 | 65,900 | — | — |
| 2010-02-03 | $9.41 | $9.41 | 51,900 | — | — |
| 2010-02-02 | $9.41 | $9.41 | 66,600 | — | — |
| 2010-02-01 | $9.61 | $9.61 | 53,400 | — | — |
| 2010-01-29 | $9.60 | $9.60 | 95,400 | — | — |
| 2010-01-28 | $9.62 | $9.62 | 92,900 | — | — |
| 2010-01-27 | $10.14 | $10.14 | 87,800 | — | — |
| 2010-01-26 | $9.95 | $9.95 | 104,400 | — | — |
| 2010-01-25 | $10.39 | $10.39 | 99,500 | — | — |
| 2010-01-22 | $10.42 | $10.42 | 276,500 | — | — |
| 2010-01-21 | $9.84 | $9.84 | 156,400 | — | — |
| 2010-01-20 | $9.44 | $9.44 | 122,800 | — | — |
| 2010-01-19 | $9.61 | $9.61 | 99,300 | — | — |
| 2010-01-15 | $9.24 | $9.24 | 129,300 | — | — |
| 2010-01-14 | $9.91 | $9.91 | 68,800 | — | — |
| 2010-01-13 | $9.61 | $9.61 | 73,400 | — | — |
| 2010-01-12 | $9.47 | $9.47 | 56,100 | — | — |
| 2010-01-11 | $9.48 | $9.48 | 65,900 | — | — |
| 2010-01-08 | $9.47 | $9.47 | 69,400 | — | — |
| 2010-01-07 | $9.25 | $9.25 | 73,900 | — | — |
| 2010-01-06 | $9.02 | $9.02 | 98,800 | — | — |
| 2010-01-05 | $9.11 | $9.11 | 89,000 | — | — |
| 2010-01-04 | $9.35 | $9.35 | 62,300 | — | — |