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
- 2003-06-12 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 | $8.88 | $8.88 | 324,400 | — | — |
| 2010-12-30 | $8.84 | $8.84 | 367,000 | — | — |
| 2010-12-29 | $8.97 | $8.97 | 234,900 | — | — |
| 2010-12-28 | $8.99 | $8.99 | 388,900 | — | — |
| 2010-12-27 | $8.96 | $8.96 | 423,100 | — | — |
| 2010-12-23 | $8.81 | $8.81 | 400,600 | — | — |
| 2010-12-22 | $8.96 | $8.96 | 1,504,500 | — | — |
| 2010-12-21 | $9.00 | $9.00 | 385,300 | — | — |
| 2010-12-20 | $8.93 | $8.93 | 637,100 | — | — |
| 2010-12-17 | $9.00 | $9.00 | 731,700 | — | — |
| 2010-12-16 | $9.00 | $9.00 | 593,800 | — | — |
| 2010-12-15 | $8.89 | $8.89 | 937,300 | — | — |
| 2010-12-14 | $9.47 | $9.47 | 898,000 | — | — |
| 2010-12-13 | $10.20 | $10.20 | 216,500 | — | — |
| 2010-12-10 | $10.32 | $10.32 | 349,900 | — | — |
| 2010-12-09 | $10.21 | $10.21 | 383,800 | — | — |
| 2010-12-08 | $10.02 | $10.02 | 342,400 | — | — |
| 2010-12-07 | $9.83 | $9.83 | 382,200 | — | — |
| 2010-12-06 | $9.85 | $9.85 | 346,700 | — | — |
| 2010-12-03 | $9.80 | $9.80 | 327,100 | — | — |
| 2010-12-02 | $9.64 | $9.64 | 268,300 | — | — |
| 2010-12-01 | $9.65 | $9.65 | 433,700 | — | — |
| 2010-11-30 | $9.28 | $9.28 | 350,000 | — | — |
| 2010-11-29 | $9.42 | $9.42 | 325,900 | — | — |
| 2010-11-26 | $9.40 | $9.40 | 156,100 | — | — |
| 2010-11-24 | $9.30 | $9.30 | 316,000 | — | — |
| 2010-11-23 | $9.20 | $9.20 | 433,100 | — | — |
| 2010-11-22 | $9.49 | $9.49 | 341,000 | — | — |
| 2010-11-19 | $9.45 | $9.45 | 269,800 | — | — |
| 2010-11-18 | $9.51 | $9.51 | 264,300 | — | — |
| 2010-11-17 | $9.40 | $9.40 | 284,900 | — | — |
| 2010-11-16 | $9.52 | $9.52 | 451,800 | — | — |
| 2010-11-15 | $9.91 | $9.91 | 420,100 | — | — |
| 2010-11-12 | $10.11 | $10.11 | 525,900 | — | — |
| 2010-11-11 | $10.44 | $10.44 | 412,200 | — | — |
| 2010-11-10 | $10.30 | $10.30 | 626,000 | — | — |
| 2010-11-09 | $10.32 | $10.32 | 349,900 | — | — |
| 2010-11-08 | $10.71 | $10.71 | 409,100 | — | — |
| 2010-11-05 | $10.53 | $10.53 | 525,900 | — | — |
| 2010-11-04 | $10.65 | $10.65 | 1,269,500 | — | — |
| 2010-11-03 | $9.87 | $9.87 | 463,500 | — | — |
| 2010-11-02 | $9.70 | $9.70 | 340,800 | — | — |
| 2010-11-01 | $9.36 | $9.36 | 547,400 | — | — |
| 2010-10-29 | $9.73 | $9.73 | 973,700 | — | — |
| 2010-10-28 | $9.59 | $9.59 | 760,100 | — | — |
| 2010-10-27 | $9.54 | $9.54 | 1,126,900 | — | — |
| 2010-10-26 | $8.37 | $8.37 | 671,400 | — | — |
| 2010-10-25 | $8.92 | $8.92 | 329,000 | — | — |
| 2010-10-22 | $8.70 | $8.70 | 254,100 | — | — |
| 2010-10-21 | $8.58 | $8.58 | 320,500 | — | — |
| 2010-10-20 | $8.83 | $8.83 | 315,000 | — | — |
| 2010-10-19 | $8.91 | $8.91 | 503,800 | — | — |
| 2010-10-18 | $8.98 | $8.98 | 818,500 | — | — |
| 2010-10-15 | $9.18 | $9.18 | 842,800 | — | — |
| 2010-10-14 | $9.19 | $9.19 | 983,000 | — | — |
| 2010-10-13 | $9.03 | $9.03 | 568,200 | — | — |
| 2010-10-12 | $8.65 | $8.65 | 262,000 | — | — |
| 2010-10-11 | $8.38 | $8.38 | 250,400 | — | — |
| 2010-10-08 | $8.31 | $8.31 | 371,600 | — | — |
| 2010-10-07 | $8.32 | $8.32 | 252,100 | — | — |
| 2010-10-06 | $8.51 | $8.51 | 457,200 | — | — |
| 2010-10-05 | $8.68 | $8.68 | 458,800 | — | — |
| 2010-10-04 | $8.28 | $8.28 | 292,200 | — | — |
| 2010-10-01 | $8.61 | $8.61 | 254,700 | — | — |
| 2010-09-30 | $8.60 | $8.60 | 347,400 | — | — |
| 2010-09-29 | $8.68 | $8.68 | 429,700 | — | — |
| 2010-09-28 | $8.66 | $8.66 | 672,300 | — | — |
| 2010-09-27 | $8.64 | $8.64 | 396,900 | — | — |
| 2010-09-24 | $8.96 | $8.96 | 754,800 | — | — |
| 2010-09-23 | $8.46 | $8.46 | 1,027,000 | — | — |
| 2010-09-22 | $8.35 | $8.35 | 820,600 | — | — |
| 2010-09-21 | $8.64 | $8.64 | 1,358,600 | — | — |
| 2010-09-20 | $8.40 | $8.40 | 683,000 | — | — |
| 2010-09-17 | $8.25 | $8.25 | 1,106,000 | — | — |
| 2010-09-16 | $8.23 | $8.23 | 923,700 | — | — |
| 2010-09-15 | $8.70 | $8.70 | 2,445,400 | — | — |
| 2010-09-14 | $7.59 | $7.59 | 593,000 | — | — |
| 2010-09-13 | $7.52 | $7.52 | 873,700 | — | — |
| 2010-09-10 | $7.43 | $7.43 | 1,168,200 | — | — |
| 2010-09-09 | $7.61 | $7.61 | 1,133,800 | — | — |
| 2010-09-08 | $7.44 | $7.44 | 1,170,700 | — | — |
| 2010-09-07 | $7.14 | $7.14 | 513,900 | — | — |
| 2010-09-03 | $7.23 | $7.23 | 861,000 | — | — |
| 2010-09-02 | $7.19 | $7.19 | 2,164,600 | — | — |
| 2010-09-01 | $6.95 | $6.95 | 3,101,900 | — | — |
| 2010-08-31 | $7.00 | $7.00 | 2,833,500 | — | — |
| 2010-08-30 | $7.24 | $7.24 | 2,517,000 | — | — |
| 2010-08-27 | $7.43 | $7.43 | 2,218,200 | — | — |
| 2010-08-26 | $7.79 | $7.79 | 1,358,700 | — | — |
| 2010-08-25 | $8.09 | $8.09 | 1,132,700 | — | — |
| 2010-08-24 | $7.94 | $7.94 | 731,700 | — | — |
| 2010-08-23 | $8.25 | $8.25 | 1,876,500 | — | — |
| 2010-08-20 | $8.80 | $8.80 | 288,200 | — | — |
| 2010-08-19 | $8.70 | $8.70 | 314,000 | — | — |
| 2010-08-18 | $9.00 | $9.00 | 224,000 | — | — |
| 2010-08-17 | $9.04 | $9.04 | 322,000 | — | — |
| 2010-08-16 | $9.21 | $9.21 | 440,600 | — | — |
| 2010-08-13 | $8.63 | $8.63 | 463,800 | — | — |
| 2010-08-12 | $8.61 | $8.61 | 630,300 | — | — |
| 2010-08-11 | $8.80 | $8.80 | 605,000 | — | — |
| 2010-08-10 | $9.14 | $9.14 | 450,500 | — | — |
| 2010-08-09 | $9.53 | $9.53 | 272,700 | — | — |
| 2010-08-06 | $9.59 | $9.59 | 380,500 | — | — |
| 2010-08-05 | $9.56 | $9.56 | 323,700 | — | — |
| 2010-08-04 | $9.53 | $9.53 | 599,400 | — | — |
| 2010-08-03 | $9.47 | $9.47 | 610,300 | — | — |
| 2010-08-02 | $9.72 | $9.72 | 607,200 | — | — |
| 2010-07-30 | $9.68 | $9.68 | 610,200 | — | — |
| 2010-07-29 | $9.71 | $9.71 | 1,516,400 | — | — |
| 2010-07-28 | $9.87 | $9.87 | 3,185,800 | — | — |
| 2010-07-27 | $11.17 | $11.17 | 721,400 | — | — |
| 2010-07-26 | $11.32 | $11.32 | 863,300 | — | — |
| 2010-07-23 | $11.30 | $11.30 | 710,600 | — | — |
| 2010-07-22 | $10.89 | $10.89 | 710,400 | — | — |
| 2010-07-21 | $10.13 | $10.13 | 356,500 | — | — |
| 2010-07-20 | $10.45 | $10.45 | 325,700 | — | — |
| 2010-07-19 | $10.31 | $10.31 | 359,300 | — | — |
| 2010-07-16 | $10.22 | $10.22 | 640,100 | — | — |
| 2010-07-15 | $10.55 | $10.55 | 519,300 | — | — |
| 2010-07-14 | $10.57 | $10.57 | 595,100 | — | — |
| 2010-07-13 | $10.82 | $10.82 | 738,300 | — | — |
| 2010-07-12 | $10.46 | $10.46 | 551,600 | — | — |
| 2010-07-09 | $10.66 | $10.66 | 489,500 | — | — |
| 2010-07-08 | $10.58 | $10.58 | 592,500 | — | — |
| 2010-07-07 | $10.47 | $10.47 | 661,400 | — | — |
| 2010-07-06 | $10.17 | $10.17 | 501,100 | — | — |
| 2010-07-02 | $10.53 | $10.53 | 327,200 | — | — |
| 2010-07-01 | $10.52 | $10.52 | 564,400 | — | — |
| 2010-06-30 | $10.80 | $10.80 | 472,600 | — | — |
| 2010-06-29 | $10.90 | $10.90 | 502,700 | — | — |
| 2010-06-28 | $11.35 | $11.35 | 541,800 | — | — |
| 2010-06-25 | $11.07 | $11.07 | 2,558,400 | — | — |
| 2010-06-24 | $10.86 | $10.86 | 476,900 | — | — |
| 2010-06-23 | $10.94 | $10.94 | 412,100 | — | — |
| 2010-06-22 | $10.67 | $10.67 | 665,400 | — | — |
| 2010-06-21 | $11.04 | $11.04 | 385,100 | — | — |
| 2010-06-18 | $11.30 | $11.30 | 883,400 | — | — |
| 2010-06-17 | $11.74 | $11.74 | 317,400 | — | — |
| 2010-06-16 | $11.84 | $11.84 | 399,400 | — | — |
| 2010-06-15 | $11.84 | $11.84 | 1,170,100 | — | — |
| 2010-06-14 | $10.80 | $10.80 | 1,405,900 | — | — |
| 2010-06-11 | $11.10 | $11.10 | 1,254,300 | — | — |
| 2010-06-10 | $11.19 | $11.19 | 1,166,200 | — | — |
| 2010-06-09 | $11.27 | $11.27 | 982,800 | — | — |
| 2010-06-08 | $11.63 | $11.63 | 551,800 | — | — |
| 2010-06-07 | $11.72 | $11.72 | 353,400 | — | — |
| 2010-06-04 | $12.11 | $12.11 | 424,100 | — | — |
| 2010-06-03 | $12.97 | $12.97 | 281,200 | — | — |
| 2010-06-02 | $12.75 | $12.75 | 347,400 | — | — |
| 2010-06-01 | $12.18 | $12.18 | 411,700 | — | — |
| 2010-05-28 | $12.87 | $12.87 | 457,200 | — | — |
| 2010-05-27 | $13.40 | $13.40 | 466,700 | — | — |
| 2010-05-26 | $12.50 | $12.50 | 649,500 | — | — |
| 2010-05-25 | $12.81 | $12.81 | 743,800 | — | — |
| 2010-05-24 | $12.64 | $12.64 | 373,800 | — | — |
| 2010-05-21 | $13.08 | $13.08 | 912,500 | — | — |
| 2010-05-20 | $12.94 | $12.94 | 1,213,500 | — | — |
| 2010-05-19 | $13.60 | $13.60 | 620,100 | — | — |
| 2010-05-18 | $13.41 | $13.41 | 912,700 | — | — |
| 2010-05-17 | $13.97 | $13.97 | 725,100 | — | — |
| 2010-05-14 | $13.76 | $13.76 | 604,000 | — | — |
| 2010-05-13 | $14.02 | $14.02 | 541,200 | — | — |
| 2010-05-12 | $14.40 | $14.40 | 701,600 | — | — |
| 2010-05-11 | $14.04 | $14.04 | 536,100 | — | — |
| 2010-05-10 | $13.85 | $13.85 | 1,050,000 | — | — |
| 2010-05-07 | $13.65 | $13.65 | 1,472,300 | — | — |
| 2010-05-06 | $14.15 | $14.15 | 1,379,000 | — | — |
| 2010-05-05 | $14.66 | $14.66 | 901,700 | — | — |
| 2010-05-04 | $14.41 | $14.41 | 780,100 | — | — |
| 2010-05-03 | $15.02 | $15.02 | 1,013,500 | — | — |
| 2010-04-30 | $15.00 | $15.00 | 1,185,000 | — | — |
| 2010-04-29 | $15.71 | $15.71 | 967,800 | — | — |
| 2010-04-28 | $15.69 | $15.69 | 1,682,200 | — | — |
| 2010-04-27 | $16.00 | $16.00 | 4,088,900 | — | — |
| 2010-04-26 | $19.36 | $19.36 | 768,700 | — | — |
| 2010-04-23 | $19.83 | $19.83 | 371,400 | — | — |
| 2010-04-22 | $20.13 | $20.13 | 389,500 | — | — |
| 2010-04-21 | $19.72 | $19.72 | 276,700 | — | — |
| 2010-04-20 | $19.81 | $19.81 | 333,400 | — | — |
| 2010-04-19 | $19.60 | $19.60 | 410,400 | — | — |
| 2010-04-16 | $20.23 | $20.23 | 509,400 | — | — |
| 2010-04-15 | $20.47 | $20.47 | 766,200 | — | — |
| 2010-04-14 | $20.27 | $20.27 | 1,018,600 | — | — |
| 2010-04-13 | $18.79 | $18.79 | 297,400 | — | — |
| 2010-04-12 | $18.77 | $18.77 | 615,200 | — | — |
| 2010-04-09 | $18.37 | $18.37 | 254,000 | — | — |
| 2010-04-08 | $18.19 | $18.19 | 344,500 | — | — |
| 2010-04-07 | $19.02 | $19.02 | 581,700 | — | — |
| 2010-04-06 | $18.48 | $18.48 | 213,300 | — | — |
| 2010-04-05 | $18.35 | $18.35 | 248,600 | — | — |
| 2010-04-01 | $17.89 | $17.89 | 263,500 | — | — |
| 2010-03-31 | $17.76 | $17.76 | 400,200 | — | — |
| 2010-03-30 | $18.00 | $18.00 | 266,700 | — | — |
| 2010-03-29 | $17.78 | $17.78 | 223,300 | — | — |
| 2010-03-26 | $17.60 | $17.60 | 338,900 | — | — |
| 2010-03-25 | $18.00 | $18.00 | 267,100 | — | — |
| 2010-03-24 | $18.15 | $18.15 | 218,000 | — | — |
| 2010-03-23 | $18.54 | $18.54 | 308,500 | — | — |
| 2010-03-22 | $18.26 | $18.26 | 334,100 | — | — |
| 2010-03-19 | $17.86 | $17.86 | 408,100 | — | — |
| 2010-03-18 | $18.17 | $18.17 | 351,500 | — | — |
| 2010-03-17 | $18.83 | $18.83 | 665,700 | — | — |
| 2010-03-16 | $17.88 | $17.88 | 302,200 | — | — |
| 2010-03-15 | $17.55 | $17.55 | 356,100 | — | — |
| 2010-03-12 | $17.93 | $17.93 | 421,700 | — | — |
| 2010-03-11 | $18.20 | $18.20 | 430,800 | — | — |
| 2010-03-10 | $17.96 | $17.96 | 534,200 | — | — |
| 2010-03-09 | $17.49 | $17.49 | 380,300 | — | — |
| 2010-03-08 | $17.38 | $17.38 | 364,000 | — | — |
| 2010-03-05 | $17.28 | $17.28 | 675,600 | — | — |
| 2010-03-04 | $16.76 | $16.76 | 298,000 | — | — |
| 2010-03-03 | $16.93 | $16.93 | 597,400 | — | — |
| 2010-03-02 | $17.11 | $17.11 | 771,600 | — | — |
| 2010-03-01 | $16.80 | $16.80 | 345,300 | — | — |
| 2010-02-26 | $16.45 | $16.45 | 529,900 | — | — |
| 2010-02-25 | $16.75 | $16.75 | 583,900 | — | — |
| 2010-02-24 | $16.31 | $16.31 | 396,300 | — | — |
| 2010-02-23 | $16.02 | $16.02 | 606,700 | — | — |
| 2010-02-22 | $16.82 | $16.82 | 508,000 | — | — |
| 2010-02-19 | $16.82 | $16.82 | 346,000 | — | — |
| 2010-02-18 | $17.05 | $17.05 | 860,400 | — | — |
| 2010-02-17 | $16.54 | $16.54 | 369,400 | — | — |
| 2010-02-16 | $16.56 | $16.56 | 383,600 | — | — |
| 2010-02-12 | $16.17 | $16.17 | 402,900 | — | — |
| 2010-02-11 | $16.22 | $16.22 | 401,800 | — | — |
| 2010-02-10 | $15.90 | $15.90 | 664,300 | — | — |
| 2010-02-09 | $15.60 | $15.60 | 537,300 | — | — |
| 2010-02-08 | $15.20 | $15.20 | 529,700 | — | — |
| 2010-02-05 | $15.42 | $15.42 | 891,000 | — | — |
| 2010-02-04 | $15.20 | $15.20 | 615,400 | — | — |
| 2010-02-03 | $15.91 | $15.91 | 469,700 | — | — |
| 2010-02-02 | $15.78 | $15.78 | 673,000 | — | — |
| 2010-02-01 | $15.90 | $15.90 | 852,400 | — | — |
| 2010-01-29 | $15.47 | $15.47 | 1,054,600 | — | — |
| 2010-01-28 | $16.50 | $16.50 | 829,200 | — | — |
| 2010-01-27 | $17.05 | $17.05 | 971,600 | — | — |
| 2010-01-26 | $16.30 | $16.30 | 749,400 | — | — |
| 2010-01-25 | $16.46 | $16.46 | 549,900 | — | — |
| 2010-01-22 | $16.46 | $16.46 | 830,200 | — | — |
| 2010-01-21 | $16.75 | $16.75 | 1,392,700 | — | — |
| 2010-01-20 | $17.13 | $17.13 | 1,104,800 | — | — |
| 2010-01-19 | $17.76 | $17.76 | 1,205,700 | — | — |
| 2010-01-15 | $17.55 | $17.55 | 1,579,200 | — | — |
| 2010-01-14 | $18.75 | $18.75 | 1,332,000 | — | — |
| 2010-01-13 | $19.38 | $19.38 | 1,388,600 | — | — |
| 2010-01-12 | $19.05 | $19.05 | 2,571,800 | — | — |
| 2010-01-11 | $20.58 | $20.58 | 716,000 | — | — |
| 2010-01-08 | $20.95 | $20.95 | 419,400 | — | — |
| 2010-01-07 | $20.86 | $20.86 | 760,800 | — | — |
| 2010-01-06 | $21.11 | $21.11 | 700,200 | — | — |
| 2010-01-05 | $21.62 | $21.62 | 1,010,500 | — | — |
| 2010-01-04 | $21.92 | $21.92 | 541,400 | — | — |