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
- 1980-03-17 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 | $12.45 | $19.71 | 10,000 | — | — |
| 2010-12-30 | $12.88 | $20.30 | 12,800 | — | — |
| 2010-12-29 | $12.94 | $20.39 | 8,200 | — | — |
| 2010-12-28 | $13.06 | $20.58 | 19,200 | — | — |
| 2010-12-27 | $13.08 | $20.62 | 8,400 | — | — |
| 2010-12-23 | $12.75 | $20.09 | 21,200 | — | — |
| 2010-12-22 | $12.91 | $20.35 | 27,600 | — | — |
| 2010-12-21 | $13.08 | $20.61 | 29,600 | — | — |
| 2010-12-20 | $13.15 | $20.72 | 49,400 | — | — |
| 2010-12-17 | $12.46 | $19.63 | 114,600 | — | — |
| 2010-12-16 | $12.28 | $19.35 | 27,000 | — | — |
| 2010-12-15 | $12.40 | $19.54 | 10,800 | — | — |
| 2010-12-14 | $12.41 | $19.55 | 19,400 | — | — |
| 2010-12-13 | $12.29 | $19.37 | 34,800 | — | — |
| 2010-12-10 | $12.07 | $19.02 | 25,400 | — | — |
| 2010-12-09 | $11.86 | $18.69 | 32,600 | — | — |
| 2010-12-08 | $11.36 | $17.91 | 23,000 | — | — |
| 2010-12-07 | $11.30 | $17.81 | 18,600 | — | — |
| 2010-12-06 | $11.15 | $17.57 | 28,800 | — | — |
| 2010-12-03 | $11.06 | $17.43 | 140,200 | — | — |
| 2010-12-02 | $10.73 | $16.91 | 36,000 | — | — |
| 2010-12-01 | $10.27 | $16.18 | 39,600 | — | — |
| 2010-11-30 | $10.06 | $15.85 | 43,600 | — | — |
| 2010-11-29 | $10.30 | $16.23 | 17,400 | — | — |
| 2010-11-26 | $10.30 | $16.23 | 2,800 | — | — |
| 2010-11-24 | $10.34 | $16.29 | 21,400 | — | — |
| 2010-11-23 | $10.10 | $15.92 | 41,000 | — | — |
| 2010-11-22 | $10.32 | $16.27 | 14,800 | — | — |
| 2010-11-19 | $10.44 | $16.45 | 24,600 | — | — |
| 2010-11-18 | $10.71 | $16.88 | 18,600 | — | — |
| 2010-11-17 | $10.56 | $16.64 | 12,600 | — | — |
| 2010-11-16 | $10.75 | $16.94 | 26,000 | — | — |
| 2010-11-15 | $10.95 | $17.25 | 13,000 | — | — |
| 2010-11-12 | $10.89 | $17.16 | 28,600 | — | — |
| 2010-11-11 | $11.16 | $17.58 | 10,800 | — | — |
| 2010-11-10 | $11.19 | $17.63 | 48,400 | — | — |
| 2010-11-09 | $11.26 | $17.74 | 47,800 | — | — |
| 2010-11-08 | $11.51 | $18.14 | 20,800 | — | — |
| 2010-11-05 | $11.69 | $18.43 | 136,200 | — | — |
| 2010-11-04 | $12.00 | $18.91 | 90,200 | — | — |
| 2010-11-03 | $10.90 | $17.18 | 92,000 | — | — |
| 2010-11-02 | $10.34 | $16.29 | 93,600 | — | — |
| 2010-11-01 | $9.39 | $14.79 | 29,200 | — | — |
| 2010-10-29 | $9.22 | $14.52 | 45,600 | — | — |
| 2010-10-28 | $8.96 | $14.12 | 44,800 | — | — |
| 2010-10-27 | $9.21 | $14.52 | 32,000 | — | — |
| 2010-10-26 | $9.48 | $14.94 | 79,400 | — | — |
| 2010-10-25 | $9.60 | $15.13 | 79,800 | — | — |
| 2010-10-22 | $8.64 | $13.62 | 22,400 | — | — |
| 2010-10-21 | $8.51 | $13.41 | 25,200 | — | — |
| 2010-10-20 | $8.37 | $13.18 | 10,200 | — | — |
| 2010-10-19 | $8.11 | $12.78 | 66,000 | — | — |
| 2010-10-18 | $8.26 | $13.01 | 15,800 | — | — |
| 2010-10-15 | $8.02 | $12.64 | 26,000 | — | — |
| 2010-10-14 | $7.89 | $12.43 | 81,200 | — | — |
| 2010-10-13 | $7.79 | $12.27 | 31,400 | — | — |
| 2010-10-12 | $7.56 | $11.91 | 25,000 | — | — |
| 2010-10-11 | $7.65 | $12.06 | 21,400 | — | — |
| 2010-10-08 | $7.68 | $12.10 | 71,200 | — | — |
| 2010-10-07 | $7.64 | $12.03 | 48,600 | — | — |
| 2010-10-06 | $7.45 | $11.73 | 44,000 | — | — |
| 2010-10-05 | $7.25 | $11.43 | 71,800 | — | — |
| 2010-10-04 | $7.17 | $11.30 | 39,600 | — | — |
| 2010-10-01 | $7.39 | $11.65 | 26,000 | — | — |
| 2010-09-30 | $7.64 | $12.03 | 10,400 | — | — |
| 2010-09-29 | $7.49 | $11.81 | 41,400 | — | — |
| 2010-09-28 | $7.42 | $11.69 | 25,800 | — | — |
| 2010-09-27 | $7.37 | $11.62 | 28,000 | — | — |
| 2010-09-24 | $7.42 | $11.70 | 17,800 | — | — |
| 2010-09-23 | $7.02 | $10.99 | 17,000 | — | — |
| 2010-09-22 | $7.11 | $11.13 | 16,600 | — | — |
| 2010-09-21 | $7.15 | $11.21 | 23,800 | — | — |
| 2010-09-20 | $7.28 | $11.41 | 31,400 | — | — |
| 2010-09-17 | $7.03 | $11.01 | 60,000 | — | — |
| 2010-09-16 | $7.11 | $11.13 | 16,800 | — | — |
| 2010-09-15 | $7.21 | $11.29 | 21,600 | — | — |
| 2010-09-14 | $7.11 | $11.14 | 13,800 | — | — |
| 2010-09-13 | $7.14 | $11.18 | 31,400 | — | — |
| 2010-09-10 | $7.06 | $11.06 | 23,800 | — | — |
| 2010-09-09 | $7.07 | $11.08 | 16,200 | — | — |
| 2010-09-08 | $7.13 | $11.17 | 58,200 | — | — |
| 2010-09-07 | $7.13 | $11.17 | 50,200 | — | — |
| 2010-09-03 | $7.67 | $12.01 | 87,800 | — | — |
| 2010-09-02 | $7.50 | $11.75 | 32,000 | — | — |
| 2010-09-01 | $7.19 | $11.26 | 21,200 | — | — |
| 2010-08-31 | $6.78 | $10.63 | 20,000 | — | — |
| 2010-08-30 | $6.79 | $10.64 | 31,600 | — | — |
| 2010-08-27 | $7.10 | $11.13 | 20,600 | — | — |
| 2010-08-26 | $6.93 | $10.85 | 48,400 | — | — |
| 2010-08-25 | $6.78 | $10.62 | 55,800 | — | — |
| 2010-08-24 | $6.86 | $10.75 | 66,800 | — | — |
| 2010-08-23 | $6.94 | $10.87 | 184,200 | — | — |
| 2010-08-20 | $7.17 | $11.23 | 36,200 | — | — |
| 2010-08-19 | $7.16 | $11.22 | 61,600 | — | — |
| 2010-08-18 | $7.62 | $11.94 | 42,800 | — | — |
| 2010-08-17 | $7.57 | $11.86 | 39,400 | — | — |
| 2010-08-16 | $7.47 | $11.70 | 41,400 | — | — |
| 2010-08-13 | $7.44 | $11.65 | 245,400 | — | — |
| 2010-08-12 | $7.42 | $11.63 | 58,600 | — | — |
| 2010-08-11 | $7.41 | $11.60 | 110,800 | — | — |
| 2010-08-10 | $8.20 | $12.84 | 35,200 | — | — |
| 2010-08-09 | $8.54 | $13.38 | 137,200 | — | — |
| 2010-08-06 | $8.36 | $13.09 | 39,800 | — | — |
| 2010-08-05 | $8.48 | $13.29 | 55,400 | — | — |
| 2010-08-04 | $8.58 | $13.44 | 49,600 | — | — |
| 2010-08-03 | $8.64 | $13.54 | 147,200 | — | — |
| 2010-08-02 | $8.57 | $13.42 | 118,400 | — | — |
| 2010-07-30 | $8.91 | $13.96 | 44,000 | — | — |
| 2010-07-29 | $9.07 | $14.21 | 125,200 | — | — |
| 2010-07-28 | $9.04 | $14.17 | 223,000 | — | — |
| 2010-07-27 | $8.73 | $13.68 | 252,600 | — | — |
| 2010-07-26 | $8.75 | $13.70 | 87,800 | — | — |
| 2010-07-23 | $9.22 | $14.44 | 75,400 | — | — |
| 2010-07-22 | $8.17 | $12.80 | 54,400 | — | — |
| 2010-07-21 | $7.58 | $11.87 | 46,200 | — | — |
| 2010-07-20 | $7.54 | $11.81 | 51,200 | — | — |
| 2010-07-19 | $7.38 | $11.56 | 46,200 | — | — |
| 2010-07-16 | $7.38 | $11.56 | 52,800 | — | — |
| 2010-07-15 | $7.83 | $12.26 | 22,200 | — | — |
| 2010-07-14 | $8.03 | $12.58 | 15,400 | — | — |
| 2010-07-13 | $8.00 | $12.54 | 55,400 | — | — |
| 2010-07-12 | $7.65 | $11.98 | 37,400 | — | — |
| 2010-07-09 | $7.78 | $12.18 | 46,000 | — | — |
| 2010-07-08 | $7.71 | $12.08 | 93,600 | — | — |
| 2010-07-07 | $7.45 | $11.67 | 41,000 | — | — |
| 2010-07-06 | $7.24 | $11.34 | 47,800 | — | — |
| 2010-07-02 | $7.65 | $11.99 | 60,200 | — | — |
| 2010-07-01 | $7.93 | $12.42 | 91,600 | — | — |
| 2010-06-30 | $8.49 | $13.31 | 104,200 | — | — |
| 2010-06-29 | $8.36 | $13.10 | 137,400 | — | — |
| 2010-06-28 | $8.79 | $13.77 | 79,800 | — | — |
| 2010-06-25 | $8.94 | $14.01 | 149,600 | — | — |
| 2010-06-24 | $8.98 | $14.07 | 31,200 | — | — |
| 2010-06-23 | $9.24 | $14.47 | 44,600 | — | — |
| 2010-06-22 | $9.01 | $14.12 | 53,600 | — | — |
| 2010-06-21 | $9.13 | $14.31 | 91,800 | — | — |
| 2010-06-18 | $8.62 | $13.51 | 66,200 | — | — |
| 2010-06-17 | $8.42 | $13.20 | 60,000 | — | — |
| 2010-06-16 | $8.19 | $12.84 | 288,600 | — | — |
| 2010-06-15 | $8.44 | $13.23 | 153,400 | — | — |
| 2010-06-14 | $7.73 | $12.11 | 70,400 | — | — |
| 2010-06-11 | $7.26 | $11.38 | 81,000 | — | — |
| 2010-06-10 | $6.75 | $10.58 | 63,600 | — | — |
| 2010-06-09 | $6.65 | $10.42 | 78,200 | — | — |
| 2010-06-08 | $6.34 | $9.94 | 208,000 | — | — |
| 2010-06-07 | $6.63 | $10.39 | 173,200 | — | — |
| 2010-06-04 | $6.59 | $10.32 | 86,400 | — | — |
| 2010-06-03 | $7.00 | $10.97 | 54,600 | — | — |
| 2010-06-02 | $6.88 | $10.78 | 90,600 | — | — |
| 2010-06-01 | $6.94 | $10.87 | 98,600 | — | — |
| 2010-05-28 | $6.89 | $10.79 | 117,800 | — | — |
| 2010-05-27 | $6.84 | $10.71 | 110,000 | — | — |
| 2010-05-26 | $6.81 | $10.63 | 199,200 | — | — |
| 2010-05-25 | $6.80 | $10.61 | 49,200 | — | — |
| 2010-05-24 | $6.69 | $10.43 | 87,000 | — | — |
| 2010-05-21 | $6.69 | $10.44 | 125,200 | — | — |
| 2010-05-20 | $6.76 | $10.54 | 44,600 | — | — |
| 2010-05-19 | $7.42 | $11.57 | 18,600 | — | — |
| 2010-05-18 | $7.75 | $12.08 | 35,800 | — | — |
| 2010-05-17 | $7.92 | $12.36 | 149,600 | — | — |
| 2010-05-14 | $7.47 | $11.65 | 31,000 | — | — |
| 2010-05-13 | $7.63 | $11.90 | 36,800 | — | — |
| 2010-05-12 | $7.62 | $11.89 | 419,200 | — | — |
| 2010-05-11 | $7.01 | $10.94 | 50,600 | — | — |
| 2010-05-10 | $7.02 | $10.95 | 69,800 | — | — |
| 2010-05-07 | $6.65 | $10.37 | 999,400 | — | — |
| 2010-05-06 | $7.41 | $11.56 | 63,000 | — | — |
| 2010-05-05 | $7.89 | $12.30 | 40,800 | — | — |
| 2010-05-04 | $8.25 | $12.86 | 81,600 | — | — |
| 2010-05-03 | $8.20 | $12.79 | 102,200 | — | — |
| 2010-04-30 | $8.13 | $12.68 | 122,800 | — | — |
| 2010-04-29 | $8.43 | $13.15 | 138,400 | — | — |
| 2010-04-28 | $8.13 | $12.68 | 39,600 | — | — |
| 2010-04-27 | $8.21 | $12.80 | 45,800 | — | — |
| 2010-04-26 | $8.17 | $12.74 | 68,800 | — | — |
| 2010-04-23 | $7.99 | $12.46 | 83,200 | — | — |
| 2010-04-22 | $7.62 | $11.89 | 37,200 | — | — |
| 2010-04-21 | $7.50 | $11.69 | 39,600 | — | — |
| 2010-04-20 | $7.58 | $11.83 | 63,000 | — | — |
| 2010-04-19 | $7.41 | $11.56 | 83,800 | — | — |
| 2010-04-16 | $7.60 | $11.86 | 21,200 | — | — |
| 2010-04-15 | $7.76 | $12.11 | 24,400 | — | — |
| 2010-04-14 | $7.76 | $12.10 | 18,200 | — | — |
| 2010-04-13 | $7.91 | $12.34 | 13,200 | — | — |
| 2010-04-12 | $7.75 | $12.09 | 9,000 | — | — |
| 2010-04-09 | $7.70 | $12.01 | 16,000 | — | — |
| 2010-04-08 | $7.82 | $12.20 | 24,400 | — | — |
| 2010-04-07 | $7.87 | $12.27 | 40,600 | — | — |
| 2010-04-06 | $7.96 | $12.41 | 14,000 | — | — |
| 2010-04-05 | $8.00 | $12.48 | 63,600 | — | — |
| 2010-04-01 | $7.55 | $11.78 | 48,800 | — | — |
| 2010-03-31 | $7.74 | $12.02 | 67,400 | — | — |
| 2010-03-30 | $8.03 | $12.47 | 65,800 | — | — |
| 2010-03-29 | $7.68 | $11.93 | 39,600 | — | — |
| 2010-03-26 | $7.74 | $12.03 | 18,800 | — | — |
| 2010-03-25 | $7.72 | $11.99 | 20,600 | — | — |
| 2010-03-24 | $7.90 | $12.27 | 13,600 | — | — |
| 2010-03-23 | $7.99 | $12.42 | 15,400 | — | — |
| 2010-03-22 | $8.08 | $12.55 | 52,200 | — | — |
| 2010-03-19 | $7.89 | $12.25 | 63,000 | — | — |
| 2010-03-18 | $7.90 | $12.27 | 11,200 | — | — |
| 2010-03-17 | $8.05 | $12.51 | 11,600 | — | — |
| 2010-03-16 | $8.00 | $12.43 | 25,200 | — | — |
| 2010-03-15 | $7.99 | $12.42 | 13,200 | — | — |
| 2010-03-12 | $7.92 | $12.31 | 29,400 | — | — |
| 2010-03-11 | $8.07 | $12.53 | 84,000 | — | — |
| 2010-03-10 | $8.27 | $12.85 | 80,200 | — | — |
| 2010-03-09 | $8.45 | $13.13 | 58,000 | — | — |
| 2010-03-08 | $8.59 | $13.35 | 93,000 | — | — |
| 2010-03-05 | $8.72 | $13.55 | 95,600 | — | — |
| 2010-03-04 | $8.54 | $13.27 | 94,200 | — | — |
| 2010-03-03 | $8.29 | $12.88 | 26,400 | — | — |
| 2010-03-02 | $8.70 | $13.52 | 58,400 | — | — |
| 2010-03-01 | $8.88 | $13.79 | 25,200 | — | — |
| 2010-02-26 | $8.87 | $13.78 | 25,400 | — | — |
| 2010-02-25 | $8.95 | $13.91 | 20,400 | — | — |
| 2010-02-24 | $8.87 | $13.78 | 78,000 | — | — |
| 2010-02-23 | $9.07 | $14.10 | 103,200 | — | — |
| 2010-02-22 | $8.54 | $13.27 | 23,200 | — | — |
| 2010-02-19 | $8.55 | $13.29 | 84,800 | — | — |
| 2010-02-18 | $8.14 | $12.64 | 21,600 | — | — |
| 2010-02-17 | $8.30 | $12.90 | 38,600 | — | — |
| 2010-02-16 | $8.19 | $12.72 | 16,600 | — | — |
| 2010-02-12 | $8.20 | $12.74 | 8,000 | — | — |
| 2010-02-11 | $8.03 | $12.48 | 16,800 | — | — |
| 2010-02-10 | $7.83 | $12.17 | 23,600 | — | — |
| 2010-02-09 | $7.74 | $12.02 | 47,400 | — | — |
| 2010-02-08 | $7.84 | $12.18 | 13,800 | — | — |
| 2010-02-05 | $8.05 | $12.50 | 23,800 | — | — |
| 2010-02-04 | $7.66 | $11.91 | 24,200 | — | — |
| 2010-02-03 | $7.88 | $12.25 | 14,400 | — | — |
| 2010-02-02 | $8.02 | $12.46 | 11,600 | — | — |
| 2010-02-01 | $8.17 | $12.69 | 16,400 | — | — |
| 2010-01-29 | $8.08 | $12.55 | 72,600 | — | — |
| 2010-01-28 | $8.44 | $13.11 | 46,400 | — | — |
| 2010-01-27 | $8.31 | $12.91 | 13,200 | — | — |
| 2010-01-26 | $8.23 | $12.78 | 11,400 | — | — |
| 2010-01-25 | $8.45 | $13.13 | 15,400 | — | — |
| 2010-01-22 | $8.21 | $12.75 | 25,800 | — | — |
| 2010-01-21 | $8.21 | $12.75 | 29,600 | — | — |
| 2010-01-20 | $8.30 | $12.90 | 76,000 | — | — |
| 2010-01-19 | $8.47 | $13.16 | 109,600 | — | — |
| 2010-01-15 | $8.26 | $12.84 | 51,000 | — | — |
| 2010-01-14 | $8.25 | $12.81 | 11,200 | — | — |
| 2010-01-13 | $8.17 | $12.69 | 5,200 | — | — |
| 2010-01-12 | $8.15 | $12.66 | 44,600 | — | — |
| 2010-01-11 | $8.32 | $12.93 | 12,600 | — | — |
| 2010-01-08 | $8.62 | $13.39 | 15,000 | — | — |
| 2010-01-07 | $8.79 | $13.65 | 20,000 | — | — |
| 2010-01-06 | $8.73 | $13.57 | 17,400 | — | — |
| 2010-01-05 | $8.88 | $13.80 | 14,400 | — | — |
| 2010-01-04 | $9.01 | $14.00 | 35,600 | — | — |