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
- 1997-06-27 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 | $13.17 | $14.23 | 80,700 | — | — |
| 2010-12-30 | $13.32 | $14.40 | 93,300 | — | — |
| 2010-12-29 | $13.31 | $14.39 | 25,100 | — | — |
| 2010-12-28 | $13.36 | $14.44 | 56,500 | — | — |
| 2010-12-27 | $13.39 | $14.47 | 40,000 | — | — |
| 2010-12-23 | $13.19 | $14.26 | 57,600 | — | — |
| 2010-12-22 | $13.06 | $14.12 | 76,600 | — | — |
| 2010-12-21 | $12.99 | $14.04 | 62,500 | — | — |
| 2010-12-20 | $12.81 | $13.85 | 117,900 | — | — |
| 2010-12-17 | $12.81 | $13.85 | 286,000 | — | — |
| 2010-12-16 | $12.57 | $13.59 | 98,900 | — | — |
| 2010-12-15 | $12.42 | $13.42 | 135,200 | — | — |
| 2010-12-14 | $12.39 | $13.39 | 109,200 | — | — |
| 2010-12-13 | $12.23 | $13.22 | 155,000 | — | — |
| 2010-12-10 | $12.36 | $13.36 | 88,700 | — | — |
| 2010-12-09 | $12.27 | $13.26 | 112,800 | — | — |
| 2010-12-08 | $12.25 | $13.24 | 86,700 | — | — |
| 2010-12-07 | $12.17 | $13.15 | 111,200 | — | — |
| 2010-12-06 | $12.17 | $13.15 | 86,500 | — | — |
| 2010-12-03 | $12.06 | $13.04 | 154,600 | — | — |
| 2010-12-02 | $11.91 | $12.87 | 120,600 | — | — |
| 2010-12-01 | $11.71 | $12.66 | 127,200 | — | — |
| 2010-11-30 | $11.15 | $12.05 | 137,200 | — | — |
| 2010-11-29 | $11.39 | $12.31 | 60,900 | — | — |
| 2010-11-26 | $11.35 | $12.27 | 18,300 | — | — |
| 2010-11-24 | $11.38 | $12.25 | 102,500 | — | — |
| 2010-11-23 | $11.13 | $11.98 | 62,200 | — | — |
| 2010-11-22 | $11.11 | $11.96 | 50,200 | — | — |
| 2010-11-19 | $11.21 | $12.06 | 70,100 | — | — |
| 2010-11-18 | $11.06 | $11.90 | 79,100 | — | — |
| 2010-11-17 | $10.88 | $11.71 | 68,000 | — | — |
| 2010-11-16 | $11.05 | $11.89 | 131,100 | — | — |
| 2010-11-15 | $11.35 | $12.21 | 124,700 | — | — |
| 2010-11-12 | $11.26 | $12.12 | 86,700 | — | — |
| 2010-11-11 | $11.46 | $12.33 | 204,300 | — | — |
| 2010-11-10 | $11.51 | $12.39 | 179,600 | — | — |
| 2010-11-09 | $11.27 | $12.13 | 143,400 | — | — |
| 2010-11-08 | $11.23 | $12.08 | 122,000 | — | — |
| 2010-11-05 | $11.37 | $12.24 | 178,100 | — | — |
| 2010-11-04 | $11.13 | $11.98 | 247,200 | — | — |
| 2010-11-03 | $10.68 | $11.49 | 642,800 | — | — |
| 2010-11-02 | $11.58 | $12.46 | 120,100 | — | — |
| 2010-11-01 | $11.36 | $12.22 | 133,000 | — | — |
| 2010-10-29 | $11.45 | $12.32 | 88,900 | — | — |
| 2010-10-28 | $11.38 | $12.25 | 102,600 | — | — |
| 2010-10-27 | $11.30 | $12.16 | 132,100 | — | — |
| 2010-10-26 | $11.41 | $12.28 | 100,500 | — | — |
| 2010-10-25 | $11.45 | $12.32 | 143,800 | — | — |
| 2010-10-22 | $11.41 | $12.28 | 107,200 | — | — |
| 2010-10-21 | $11.41 | $12.28 | 164,000 | — | — |
| 2010-10-20 | $11.08 | $11.92 | 72,200 | — | — |
| 2010-10-19 | $10.98 | $11.82 | 99,100 | — | — |
| 2010-10-18 | $11.36 | $12.22 | 59,200 | — | — |
| 2010-10-15 | $11.24 | $12.10 | 133,900 | — | — |
| 2010-10-14 | $11.25 | $12.11 | 144,500 | — | — |
| 2010-10-13 | $11.15 | $12.00 | 244,600 | — | — |
| 2010-10-12 | $11.16 | $12.01 | 203,300 | — | — |
| 2010-10-11 | $11.16 | $12.01 | 118,500 | — | — |
| 2010-10-08 | $11.21 | $12.06 | 110,100 | — | — |
| 2010-10-07 | $10.97 | $11.80 | 118,800 | — | — |
| 2010-10-06 | $10.96 | $11.79 | 114,800 | — | — |
| 2010-10-05 | $10.86 | $11.69 | 185,800 | — | — |
| 2010-10-04 | $10.69 | $11.50 | 153,000 | — | — |
| 2010-10-01 | $10.80 | $11.62 | 149,500 | — | — |
| 2010-09-30 | $10.73 | $11.55 | 110,100 | — | — |
| 2010-09-29 | $10.72 | $11.54 | 124,200 | — | — |
| 2010-09-28 | $10.61 | $11.42 | 316,200 | — | — |
| 2010-09-27 | $10.48 | $11.28 | 127,100 | — | — |
| 2010-09-24 | $10.58 | $11.39 | 194,200 | — | — |
| 2010-09-23 | $10.40 | $11.19 | 282,500 | — | — |
| 2010-09-22 | $10.51 | $11.31 | 256,800 | — | — |
| 2010-09-21 | $10.54 | $11.34 | 198,100 | — | — |
| 2010-09-20 | $10.60 | $11.41 | 290,800 | — | — |
| 2010-09-17 | $10.50 | $11.30 | 279,500 | — | — |
| 2010-09-16 | $10.60 | $11.41 | 171,200 | — | — |
| 2010-09-15 | $10.91 | $11.74 | 136,700 | — | — |
| 2010-09-14 | $10.92 | $11.75 | 96,400 | — | — |
| 2010-09-13 | $10.96 | $11.79 | 157,200 | — | — |
| 2010-09-10 | $10.70 | $11.51 | 84,400 | — | — |
| 2010-09-09 | $10.75 | $11.57 | 115,400 | — | — |
| 2010-09-08 | $10.77 | $11.59 | 163,000 | — | — |
| 2010-09-07 | $10.81 | $11.63 | 93,400 | — | — |
| 2010-09-03 | $11.01 | $11.85 | 100,400 | — | — |
| 2010-09-02 | $10.86 | $11.69 | 77,500 | — | — |
| 2010-09-01 | $10.92 | $11.75 | 150,600 | — | — |
| 2010-08-31 | $10.43 | $11.22 | 126,800 | — | — |
| 2010-08-30 | $10.55 | $11.35 | 134,600 | — | — |
| 2010-08-27 | $10.72 | $11.54 | 99,600 | — | — |
| 2010-08-26 | $10.40 | $11.14 | 103,500 | — | — |
| 2010-08-25 | $10.50 | $11.24 | 165,500 | — | — |
| 2010-08-24 | $10.38 | $11.12 | 224,200 | — | — |
| 2010-08-23 | $10.37 | $11.11 | 191,100 | — | — |
| 2010-08-20 | $10.48 | $11.22 | 168,600 | — | — |
| 2010-08-19 | $10.47 | $11.21 | 131,000 | — | — |
| 2010-08-18 | $10.74 | $11.50 | 99,700 | — | — |
| 2010-08-17 | $10.69 | $11.45 | 216,500 | — | — |
| 2010-08-16 | $10.51 | $11.26 | 166,900 | — | — |
| 2010-08-13 | $10.23 | $10.96 | 126,900 | — | — |
| 2010-08-12 | $10.50 | $11.24 | 145,800 | — | — |
| 2010-08-11 | $10.52 | $11.27 | 193,300 | — | — |
| 2010-08-10 | $11.13 | $11.92 | 111,200 | — | — |
| 2010-08-09 | $11.50 | $12.32 | 110,100 | — | — |
| 2010-08-06 | $11.35 | $12.16 | 154,100 | — | — |
| 2010-08-05 | $11.47 | $12.28 | 112,600 | — | — |
| 2010-08-04 | $11.62 | $12.44 | 202,500 | — | — |
| 2010-08-03 | $11.68 | $12.51 | 211,100 | — | — |
| 2010-08-02 | $11.76 | $12.59 | 190,800 | — | — |
| 2010-07-30 | $11.41 | $12.22 | 152,000 | — | — |
| 2010-07-29 | $11.46 | $12.27 | 165,200 | — | — |
| 2010-07-28 | $11.52 | $12.34 | 196,900 | — | — |
| 2010-07-27 | $11.52 | $12.34 | 253,300 | — | — |
| 2010-07-26 | $11.27 | $12.07 | 217,500 | — | — |
| 2010-07-23 | $10.97 | $11.75 | 242,300 | — | — |
| 2010-07-22 | $10.60 | $11.35 | 189,700 | — | — |
| 2010-07-21 | $10.18 | $10.90 | 165,500 | — | — |
| 2010-07-20 | $10.16 | $10.88 | 128,400 | — | — |
| 2010-07-19 | $9.99 | $10.70 | 139,700 | — | — |
| 2010-07-16 | $9.78 | $10.47 | 177,800 | — | — |
| 2010-07-15 | $10.25 | $10.98 | 105,700 | — | — |
| 2010-07-14 | $10.29 | $11.02 | 59,000 | — | — |
| 2010-07-13 | $10.45 | $11.19 | 172,000 | — | — |
| 2010-07-12 | $10.19 | $10.91 | 80,900 | — | — |
| 2010-07-09 | $10.36 | $11.09 | 77,000 | — | — |
| 2010-07-08 | $10.26 | $10.99 | 72,300 | — | — |
| 2010-07-07 | $10.07 | $10.78 | 184,200 | — | — |
| 2010-07-06 | $9.69 | $10.38 | 192,800 | — | — |
| 2010-07-02 | $9.85 | $10.55 | 138,100 | — | — |
| 2010-07-01 | $9.80 | $10.50 | 210,500 | — | — |
| 2010-06-30 | $9.66 | $10.35 | 249,500 | — | — |
| 2010-06-29 | $9.94 | $10.65 | 168,100 | — | — |
| 2010-06-28 | $10.32 | $11.05 | 154,400 | — | — |
| 2010-06-25 | $10.41 | $11.15 | 443,700 | — | — |
| 2010-06-24 | $10.12 | $10.84 | 191,800 | — | — |
| 2010-06-23 | $10.50 | $11.24 | 291,500 | — | — |
| 2010-06-22 | $10.35 | $11.08 | 456,000 | — | — |
| 2010-06-21 | $10.50 | $11.24 | 351,200 | — | — |
| 2010-06-18 | $10.55 | $11.30 | 211,200 | — | — |
| 2010-06-17 | $10.46 | $11.20 | 662,800 | — | — |
| 2010-06-16 | $10.59 | $11.34 | 86,500 | — | — |
| 2010-06-15 | $10.75 | $11.51 | 143,500 | — | — |
| 2010-06-14 | $10.41 | $11.15 | 128,000 | — | — |
| 2010-06-11 | $10.61 | $11.36 | 189,400 | — | — |
| 2010-06-10 | $10.36 | $11.09 | 181,500 | — | — |
| 2010-06-09 | $10.10 | $10.82 | 518,500 | — | — |
| 2010-06-08 | $10.06 | $10.77 | 617,200 | — | — |
| 2010-06-07 | $9.66 | $10.35 | 210,700 | — | — |
| 2010-06-04 | $9.92 | $10.62 | 234,700 | — | — |
| 2010-06-03 | $10.44 | $11.18 | 310,300 | — | — |
| 2010-06-02 | $10.36 | $11.09 | 600,500 | — | — |
| 2010-06-01 | $10.39 | $11.13 | 405,000 | — | — |
| 2010-05-28 | $11.02 | $11.80 | 212,200 | — | — |
| 2010-05-27 | $11.02 | $11.80 | 245,600 | — | — |
| 2010-05-26 | $10.32 | $11.05 | 201,800 | — | — |
| 2010-05-25 | $10.54 | $11.23 | 130,100 | — | — |
| 2010-05-24 | $10.62 | $11.32 | 116,200 | — | — |
| 2010-05-21 | $10.90 | $11.62 | 344,100 | — | — |
| 2010-05-20 | $10.84 | $11.55 | 345,900 | — | — |
| 2010-05-19 | $11.23 | $11.97 | 218,600 | — | — |
| 2010-05-18 | $11.53 | $12.29 | 188,500 | — | — |
| 2010-05-17 | $11.89 | $12.67 | 314,400 | — | — |
| 2010-05-14 | $11.48 | $12.24 | 323,000 | — | — |
| 2010-05-13 | $11.69 | $12.46 | 177,100 | — | — |
| 2010-05-12 | $11.96 | $12.75 | 303,500 | — | — |
| 2010-05-11 | $11.21 | $11.95 | 471,000 | — | — |
| 2010-05-10 | $11.10 | $11.83 | 430,100 | — | — |
| 2010-05-07 | $10.93 | $11.65 | 659,700 | — | — |
| 2010-05-06 | $11.30 | $12.04 | 741,300 | — | — |
| 2010-05-05 | $12.10 | $12.90 | 1,227,800 | — | — |
| 2010-05-04 | $14.20 | $15.14 | 445,400 | — | — |
| 2010-05-03 | $14.38 | $15.33 | 180,600 | — | — |
| 2010-04-30 | $14.08 | $15.01 | 352,800 | — | — |
| 2010-04-29 | $14.48 | $15.43 | 167,900 | — | — |
| 2010-04-28 | $14.08 | $15.01 | 169,800 | — | — |
| 2010-04-27 | $13.96 | $14.88 | 296,000 | — | — |
| 2010-04-26 | $13.92 | $14.84 | 252,300 | — | — |
| 2010-04-23 | $13.90 | $14.82 | 202,600 | — | — |
| 2010-04-22 | $13.36 | $14.24 | 208,800 | — | — |
| 2010-04-21 | $13.28 | $14.15 | 119,800 | — | — |
| 2010-04-20 | $13.25 | $14.12 | 142,500 | — | — |
| 2010-04-19 | $13.01 | $13.87 | 156,700 | — | — |
| 2010-04-16 | $13.08 | $13.94 | 172,600 | — | — |
| 2010-04-15 | $13.06 | $13.92 | 424,900 | — | — |
| 2010-04-14 | $12.95 | $13.80 | 183,900 | — | — |
| 2010-04-13 | $12.84 | $13.69 | 190,500 | — | — |
| 2010-04-12 | $12.98 | $13.83 | 198,100 | — | — |
| 2010-04-09 | $12.93 | $13.78 | 75,300 | — | — |
| 2010-04-08 | $12.91 | $13.76 | 79,600 | — | — |
| 2010-04-07 | $13.06 | $13.92 | 154,700 | — | — |
| 2010-04-06 | $12.83 | $13.67 | 120,700 | — | — |
| 2010-04-05 | $13.00 | $13.86 | 137,400 | — | — |
| 2010-04-01 | $12.58 | $13.41 | 153,100 | — | — |
| 2010-03-31 | $12.49 | $13.31 | 224,300 | — | — |
| 2010-03-30 | $12.54 | $13.37 | 128,300 | — | — |
| 2010-03-29 | $12.36 | $13.17 | 103,200 | — | — |
| 2010-03-26 | $12.36 | $13.17 | 152,900 | — | — |
| 2010-03-25 | $12.46 | $13.28 | 160,100 | — | — |
| 2010-03-24 | $12.98 | $13.83 | 266,700 | — | — |
| 2010-03-23 | $13.22 | $14.09 | 199,700 | — | — |
| 2010-03-22 | $12.94 | $13.79 | 153,000 | — | — |
| 2010-03-19 | $12.68 | $13.51 | 307,600 | — | — |
| 2010-03-18 | $12.46 | $13.28 | 125,300 | — | — |
| 2010-03-17 | $12.30 | $13.11 | 264,200 | — | — |
| 2010-03-16 | $12.37 | $13.18 | 143,300 | — | — |
| 2010-03-15 | $12.36 | $13.17 | 185,000 | — | — |
| 2010-03-12 | $12.41 | $13.23 | 241,300 | — | — |
| 2010-03-11 | $12.31 | $13.12 | 260,400 | — | — |
| 2010-03-10 | $11.77 | $12.55 | 179,500 | — | — |
| 2010-03-09 | $11.70 | $12.47 | 332,900 | — | — |
| 2010-03-08 | $11.77 | $12.55 | 293,000 | — | — |
| 2010-03-05 | $11.95 | $12.68 | 205,100 | — | — |
| 2010-03-04 | $11.82 | $12.55 | 194,200 | — | — |
| 2010-03-03 | $11.78 | $12.50 | 432,300 | — | — |
| 2010-03-02 | $11.94 | $12.67 | 648,800 | — | — |
| 2010-03-01 | $12.13 | $12.87 | 402,500 | — | — |
| 2010-02-26 | $11.72 | $12.44 | 179,400 | — | — |
| 2010-02-25 | $11.79 | $12.51 | 179,200 | — | — |
| 2010-02-24 | $11.80 | $12.52 | 132,100 | — | — |
| 2010-02-23 | $11.86 | $12.59 | 178,300 | — | — |
| 2010-02-22 | $11.96 | $12.69 | 274,900 | — | — |
| 2010-02-19 | $11.83 | $12.56 | 206,300 | — | — |
| 2010-02-18 | $11.77 | $12.49 | 134,600 | — | — |
| 2010-02-17 | $11.54 | $12.25 | 315,800 | — | — |
| 2010-02-16 | $11.45 | $12.15 | 243,500 | — | — |
| 2010-02-12 | $11.44 | $12.14 | 289,700 | — | — |
| 2010-02-11 | $11.38 | $12.08 | 328,700 | — | — |
| 2010-02-10 | $11.25 | $11.94 | 132,600 | — | — |
| 2010-02-09 | $11.41 | $12.11 | 140,200 | — | — |
| 2010-02-08 | $11.23 | $11.92 | 235,000 | — | — |
| 2010-02-05 | $11.59 | $12.30 | 125,500 | — | — |
| 2010-02-04 | $11.46 | $12.16 | 126,700 | — | — |
| 2010-02-03 | $11.88 | $12.61 | 92,800 | — | — |
| 2010-02-02 | $11.84 | $12.57 | 114,300 | — | — |
| 2010-02-01 | $11.86 | $12.59 | 136,300 | — | — |
| 2010-01-29 | $11.73 | $12.45 | 159,500 | — | — |
| 2010-01-28 | $11.82 | $12.55 | 124,500 | — | — |
| 2010-01-27 | $12.01 | $12.75 | 143,100 | — | — |
| 2010-01-26 | $12.02 | $12.76 | 109,500 | — | — |
| 2010-01-25 | $12.12 | $12.86 | 59,200 | — | — |
| 2010-01-22 | $12.08 | $12.82 | 133,200 | — | — |
| 2010-01-21 | $12.28 | $13.03 | 181,300 | — | — |
| 2010-01-20 | $12.49 | $13.26 | 243,600 | — | — |
| 2010-01-19 | $13.00 | $13.80 | 179,300 | — | — |
| 2010-01-15 | $13.09 | $13.89 | 256,200 | — | — |
| 2010-01-14 | $13.26 | $14.07 | 138,300 | — | — |
| 2010-01-13 | $12.99 | $13.79 | 223,000 | — | — |
| 2010-01-12 | $12.96 | $13.76 | 83,300 | — | — |
| 2010-01-11 | $12.98 | $13.78 | 141,100 | — | — |
| 2010-01-08 | $13.16 | $13.97 | 178,500 | — | — |
| 2010-01-07 | $13.24 | $14.05 | 187,100 | — | — |
| 2010-01-06 | $12.77 | $13.55 | 346,300 | — | — |
| 2010-01-05 | $12.58 | $13.35 | 162,300 | — | — |
| 2010-01-04 | $12.72 | $13.50 | 108,500 | — | — |