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
- 2000-07-25 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 | $15.31 | $15.70 | 69,300 | — | — |
| 2010-12-30 | $15.09 | $15.48 | 114,800 | — | — |
| 2010-12-29 | $15.28 | $15.67 | 144,700 | — | — |
| 2010-12-28 | $15.14 | $15.53 | 156,000 | — | — |
| 2010-12-27 | $14.90 | $15.28 | 255,400 | — | — |
| 2010-12-23 | $15.15 | $15.54 | 158,200 | — | — |
| 2010-12-22 | $15.52 | $15.92 | 73,300 | — | — |
| 2010-12-21 | $15.19 | $15.58 | 344,800 | — | — |
| 2010-12-20 | $15.31 | $15.70 | 761,100 | — | — |
| 2010-12-17 | $14.57 | $14.94 | 390,100 | — | — |
| 2010-12-16 | $14.38 | $14.75 | 417,200 | — | — |
| 2010-12-15 | $14.27 | $14.64 | 815,000 | — | — |
| 2010-12-14 | $15.04 | $15.43 | 567,700 | — | — |
| 2010-12-13 | $15.01 | $15.39 | 1,142,900 | — | — |
| 2010-12-10 | $15.47 | $15.87 | 526,200 | — | — |
| 2010-12-09 | $15.54 | $15.94 | 834,300 | — | — |
| 2010-12-08 | $15.39 | $15.78 | 773,800 | — | — |
| 2010-12-07 | $15.80 | $16.20 | 1,093,900 | — | — |
| 2010-12-06 | $16.77 | $17.20 | 840,400 | — | — |
| 2010-12-03 | $16.41 | $16.83 | 484,600 | — | — |
| 2010-12-02 | $16.54 | $16.96 | 1,930,200 | — | — |
| 2010-12-01 | $16.01 | $16.42 | 1,306,900 | — | — |
| 2010-11-30 | $15.37 | $15.76 | 321,200 | — | — |
| 2010-11-29 | $15.54 | $15.94 | 673,900 | — | — |
| 2010-11-26 | $15.88 | $16.29 | 368,700 | — | — |
| 2010-11-24 | $16.18 | $16.59 | 1,555,600 | — | — |
| 2010-11-23 | $15.09 | $15.48 | 753,300 | — | — |
| 2010-11-22 | $15.53 | $15.93 | 485,300 | — | — |
| 2010-11-19 | $15.36 | $15.75 | 321,500 | — | — |
| 2010-11-18 | $15.27 | $15.66 | 596,700 | — | — |
| 2010-11-17 | $15.04 | $15.43 | 434,800 | — | — |
| 2010-11-16 | $14.76 | $15.14 | 659,200 | — | — |
| 2010-11-15 | $15.50 | $15.90 | 609,800 | — | — |
| 2010-11-12 | $15.21 | $15.60 | 964,900 | — | — |
| 2010-11-11 | $16.01 | $16.42 | 612,200 | — | — |
| 2010-11-10 | $16.21 | $16.63 | 1,134,600 | — | — |
| 2010-11-09 | $15.43 | $15.83 | 1,121,800 | — | — |
| 2010-11-08 | $16.09 | $16.50 | 983,700 | — | — |
| 2010-11-05 | $16.34 | $16.76 | 1,399,800 | — | — |
| 2010-11-04 | $16.24 | $16.66 | 2,169,100 | — | — |
| 2010-11-03 | $15.14 | $15.53 | 3,721,500 | — | — |
| 2010-11-02 | $14.21 | $14.57 | 2,367,600 | — | — |
| 2010-11-01 | $13.62 | $13.97 | 1,178,600 | — | — |
| 2010-10-29 | $13.03 | $13.36 | 816,300 | — | — |
| 2010-10-28 | $12.58 | $12.90 | 2,423,800 | — | — |
| 2010-10-27 | $13.01 | $13.34 | 4,680,400 | — | — |
| 2010-10-26 | $11.97 | $12.28 | 631,800 | — | — |
| 2010-10-25 | $12.19 | $12.50 | 1,189,400 | — | — |
| 2010-10-22 | $11.45 | $11.74 | 429,300 | — | — |
| 2010-10-21 | $11.30 | $11.59 | 881,800 | — | — |
| 2010-10-20 | $11.04 | $11.32 | 1,237,800 | — | — |
| 2010-10-19 | $10.31 | $10.57 | 2,787,600 | — | — |
| 2010-10-18 | $10.04 | $10.30 | 166,500 | — | — |
| 2010-10-15 | $10.01 | $10.27 | 121,500 | — | — |
| 2010-10-14 | $9.98 | $10.24 | 420,500 | — | — |
| 2010-10-13 | $10.30 | $10.56 | 544,500 | — | — |
| 2010-10-12 | $10.14 | $10.40 | 253,800 | — | — |
| 2010-10-11 | $10.12 | $10.38 | 44,800 | — | — |
| 2010-10-08 | $10.12 | $10.38 | 115,000 | — | — |
| 2010-10-07 | $9.86 | $10.11 | 274,500 | — | — |
| 2010-10-06 | $10.06 | $10.32 | 241,700 | — | — |
| 2010-10-05 | $10.20 | $10.46 | 460,900 | — | — |
| 2010-10-04 | $9.97 | $10.23 | 333,700 | — | — |
| 2010-10-01 | $10.07 | $10.33 | 272,800 | — | — |
| 2010-09-30 | $9.98 | $10.24 | 318,800 | — | — |
| 2010-09-29 | $9.96 | $10.22 | 388,200 | — | — |
| 2010-09-28 | $10.15 | $10.41 | 942,200 | — | — |
| 2010-09-27 | $9.70 | $9.95 | 184,700 | — | — |
| 2010-09-24 | $9.81 | $10.06 | 378,100 | — | — |
| 2010-09-23 | $9.26 | $9.50 | 238,800 | — | — |
| 2010-09-22 | $9.41 | $9.65 | 227,000 | — | — |
| 2010-09-21 | $9.46 | $9.70 | 583,300 | — | — |
| 2010-09-20 | $9.61 | $9.86 | 1,123,900 | — | — |
| 2010-09-17 | $9.16 | $9.39 | 1,634,800 | — | — |
| 2010-09-16 | $8.70 | $8.92 | 233,100 | — | — |
| 2010-09-15 | $8.77 | $8.99 | 173,700 | — | — |
| 2010-09-14 | $8.77 | $8.99 | 343,400 | — | — |
| 2010-09-13 | $8.87 | $9.10 | 513,600 | — | — |
| 2010-09-10 | $8.66 | $8.88 | 285,800 | — | — |
| 2010-09-09 | $8.79 | $9.02 | 623,000 | — | — |
| 2010-09-08 | $8.75 | $8.97 | 722,800 | — | — |
| 2010-09-07 | $8.71 | $8.93 | 480,800 | — | — |
| 2010-09-03 | $8.48 | $8.70 | 365,600 | — | — |
| 2010-09-02 | $8.45 | $8.67 | 511,000 | — | — |
| 2010-09-01 | $8.43 | $8.65 | 696,600 | — | — |
| 2010-08-31 | $8.08 | $8.29 | 488,800 | — | — |
| 2010-08-30 | $7.72 | $7.92 | 207,700 | — | — |
| 2010-08-27 | $8.03 | $8.24 | 433,400 | — | — |
| 2010-08-26 | $8.05 | $8.26 | 848,700 | — | — |
| 2010-08-25 | $7.95 | $8.15 | 975,500 | — | — |
| 2010-08-24 | $7.50 | $7.69 | 1,749,800 | — | — |
| 2010-08-23 | $8.02 | $8.23 | 928,100 | — | — |
| 2010-08-20 | $8.47 | $8.69 | 689,500 | — | — |
| 2010-08-19 | $8.50 | $8.72 | 1,342,700 | — | — |
| 2010-08-18 | $8.69 | $8.91 | 892,200 | — | — |
| 2010-08-17 | $8.60 | $8.82 | 1,865,800 | — | — |
| 2010-08-16 | $8.35 | $8.56 | 841,100 | — | — |
| 2010-08-13 | $7.82 | $8.02 | 638,600 | — | — |
| 2010-08-12 | $7.65 | $7.85 | 1,998,300 | — | — |
| 2010-08-11 | $7.55 | $7.74 | 1,424,800 | — | — |
| 2010-08-10 | $7.13 | $7.31 | 162,900 | — | — |
| 2010-08-09 | $7.19 | $7.37 | 537,000 | — | — |
| 2010-08-06 | $6.98 | $7.16 | 464,400 | — | — |
| 2010-08-05 | $7.12 | $7.30 | 578,600 | — | — |
| 2010-08-04 | $7.01 | $7.19 | 318,700 | — | — |
| 2010-08-03 | $6.90 | $7.08 | 994,800 | — | — |
| 2010-08-02 | $6.66 | $6.83 | 5,301,400 | — | — |
| 2010-07-30 | $6.30 | $6.46 | 396,900 | — | — |
| 2010-07-29 | $6.33 | $6.49 | 1,179,700 | — | — |
| 2010-07-28 | $6.29 | $6.45 | 273,400 | — | — |
| 2010-07-27 | $6.39 | $6.55 | 573,800 | — | — |
| 2010-07-26 | $6.38 | $6.54 | 300,000 | — | — |
| 2010-07-23 | $6.30 | $6.46 | 121,400 | — | — |
| 2010-07-22 | $6.30 | $6.46 | 427,000 | — | — |
| 2010-07-21 | $6.27 | $6.43 | 1,063,400 | — | — |
| 2010-07-20 | $6.17 | $6.33 | 607,400 | — | — |
| 2010-07-19 | $6.23 | $6.39 | 211,900 | — | — |
| 2010-07-16 | $6.09 | $6.25 | 109,000 | — | — |
| 2010-07-15 | $6.17 | $6.33 | 1,576,200 | — | — |
| 2010-07-14 | $6.23 | $6.39 | 169,200 | — | — |
| 2010-07-13 | $6.25 | $6.41 | 119,000 | — | — |
| 2010-07-12 | $6.21 | $6.37 | 98,800 | — | — |
| 2010-07-09 | $6.37 | $6.53 | 91,400 | — | — |
| 2010-07-08 | $6.10 | $6.26 | 23,100 | — | — |
| 2010-07-07 | $5.99 | $6.14 | 27,800 | — | — |
| 2010-07-06 | $5.75 | $5.90 | 54,600 | — | — |
| 2010-07-02 | $5.72 | $5.87 | 70,000 | — | — |
| 2010-07-01 | $5.67 | $5.82 | 142,000 | — | — |
| 2010-06-30 | $5.70 | $5.85 | 122,300 | — | — |
| 2010-06-29 | $5.78 | $5.93 | 59,600 | — | — |
| 2010-06-28 | $6.05 | $6.20 | 50,000 | — | — |
| 2010-06-25 | $6.19 | $6.35 | 115,100 | — | — |
| 2010-06-24 | $6.15 | $6.31 | 104,100 | — | — |
| 2010-06-23 | $6.23 | $6.39 | 627,800 | — | — |
| 2010-06-22 | $6.33 | $6.49 | 95,600 | — | — |
| 2010-06-21 | $6.16 | $6.32 | 43,400 | — | — |
| 2010-06-18 | $6.15 | $6.31 | 63,400 | — | — |
| 2010-06-17 | $6.07 | $6.23 | 72,200 | — | — |
| 2010-06-16 | $6.13 | $6.29 | 70,000 | — | — |
| 2010-06-15 | $6.15 | $6.31 | 235,300 | — | — |
| 2010-06-14 | $5.99 | $6.14 | 56,600 | — | — |
| 2010-06-11 | $5.94 | $6.09 | 39,000 | — | — |
| 2010-06-10 | $5.89 | $6.04 | 103,800 | — | — |
| 2010-06-09 | $5.70 | $5.85 | 110,600 | — | — |
| 2010-06-08 | $5.50 | $5.64 | 65,900 | — | — |
| 2010-06-07 | $5.46 | $5.60 | 74,100 | — | — |
| 2010-06-04 | $5.44 | $5.58 | 85,300 | — | — |
| 2010-06-03 | $5.80 | $5.95 | 65,700 | — | — |
| 2010-06-02 | $5.68 | $5.83 | 66,700 | — | — |
| 2010-06-01 | $5.52 | $5.66 | 58,500 | — | — |
| 2010-05-28 | $5.55 | $5.69 | 165,900 | — | — |
| 2010-05-27 | $5.49 | $5.63 | 113,200 | — | — |
| 2010-05-26 | $5.15 | $5.28 | 183,800 | — | — |
| 2010-05-25 | $5.30 | $5.44 | 99,200 | — | — |
| 2010-05-24 | $5.30 | $5.44 | 28,100 | — | — |
| 2010-05-21 | $5.33 | $5.47 | 236,200 | — | — |
| 2010-05-20 | $5.12 | $5.25 | 101,800 | — | — |
| 2010-05-19 | $5.45 | $5.59 | 183,400 | — | — |
| 2010-05-18 | $5.42 | $5.56 | 135,700 | — | — |
| 2010-05-17 | $5.45 | $5.59 | 129,400 | — | — |
| 2010-05-14 | $5.60 | $5.74 | 325,900 | — | — |
| 2010-05-13 | $5.91 | $6.06 | 101,600 | — | — |
| 2010-05-12 | $5.94 | $6.09 | 83,100 | — | — |
| 2010-05-11 | $5.92 | $6.07 | 109,400 | — | — |
| 2010-05-10 | $5.98 | $6.13 | 292,600 | — | — |
| 2010-05-07 | $5.30 | $5.44 | 288,300 | — | — |
| 2010-05-06 | $5.37 | $5.51 | 415,200 | — | — |
| 2010-05-05 | $5.82 | $5.97 | 405,800 | — | — |
| 2010-05-04 | $5.91 | $6.06 | 289,700 | — | — |
| 2010-05-03 | $6.12 | $6.28 | 105,500 | — | — |
| 2010-04-30 | $5.99 | $6.14 | 223,800 | — | — |
| 2010-04-29 | $6.15 | $6.31 | 191,600 | — | — |
| 2010-04-28 | $6.15 | $6.31 | 147,800 | — | — |
| 2010-04-27 | $6.08 | $6.24 | 231,900 | — | — |
| 2010-04-26 | $6.33 | $6.49 | 119,300 | — | — |
| 2010-04-23 | $6.37 | $6.53 | 86,900 | — | — |
| 2010-04-22 | $6.48 | $6.65 | 306,600 | — | — |
| 2010-04-21 | $6.24 | $6.40 | 204,000 | — | — |
| 2010-04-20 | $6.16 | $6.32 | 62,200 | — | — |
| 2010-04-19 | $6.12 | $6.28 | 252,000 | — | — |
| 2010-04-16 | $6.07 | $6.23 | 67,600 | — | — |
| 2010-04-15 | $6.28 | $6.44 | 152,600 | — | — |
| 2010-04-14 | $6.26 | $6.42 | 117,100 | — | — |
| 2010-04-13 | $6.25 | $6.41 | 142,200 | — | — |
| 2010-04-12 | $6.33 | $6.49 | 161,600 | — | — |
| 2010-04-09 | $6.28 | $6.44 | 166,900 | — | — |
| 2010-04-08 | $6.09 | $6.25 | 176,900 | — | — |
| 2010-04-07 | $6.11 | $6.27 | 190,000 | — | — |
| 2010-04-06 | $6.19 | $6.35 | 178,300 | — | — |
| 2010-04-05 | $6.09 | $6.25 | 178,800 | — | — |
| 2010-04-01 | $5.83 | $5.98 | 81,400 | — | — |
| 2010-03-31 | $5.95 | $6.10 | 146,700 | — | — |
| 2010-03-30 | $6.05 | $6.20 | 79,900 | — | — |
| 2010-03-29 | $6.13 | $6.29 | 99,400 | — | — |
| 2010-03-26 | $6.08 | $6.24 | 104,200 | — | — |
| 2010-03-25 | $6.20 | $6.36 | 256,800 | — | — |
| 2010-03-24 | $6.13 | $6.29 | 115,000 | — | — |
| 2010-03-23 | $6.17 | $6.33 | 428,900 | — | — |
| 2010-03-22 | $5.96 | $6.11 | 335,700 | — | — |
| 2010-03-19 | $5.79 | $5.94 | 166,400 | — | — |
| 2010-03-18 | $5.68 | $5.83 | 93,900 | — | — |
| 2010-03-17 | $5.63 | $5.77 | 407,100 | — | — |
| 2010-03-16 | $5.50 | $5.64 | 236,600 | — | — |
| 2010-03-15 | $5.37 | $5.51 | 121,500 | — | — |
| 2010-03-12 | $5.33 | $5.47 | 61,300 | — | — |
| 2010-03-11 | $5.21 | $5.34 | 54,300 | — | — |
| 2010-03-10 | $5.30 | $5.44 | 144,200 | — | — |
| 2010-03-09 | $5.05 | $5.18 | 119,800 | — | — |
| 2010-03-08 | $5.02 | $5.15 | 92,100 | — | — |
| 2010-03-05 | $4.90 | $5.03 | 104,800 | — | — |
| 2010-03-04 | $4.97 | $5.10 | 40,000 | — | — |
| 2010-03-03 | $5.01 | $5.14 | 87,100 | — | — |
| 2010-03-02 | $5.07 | $5.20 | 88,500 | — | — |
| 2010-03-01 | $4.97 | $5.10 | 79,800 | — | — |
| 2010-02-26 | $4.80 | $4.92 | 69,600 | — | — |
| 2010-02-25 | $4.72 | $4.84 | 123,600 | — | — |
| 2010-02-24 | $4.79 | $4.91 | 106,100 | — | — |
| 2010-02-23 | $4.79 | $4.91 | 148,700 | — | — |
| 2010-02-22 | $4.86 | $4.98 | 78,900 | — | — |
| 2010-02-19 | $4.93 | $5.06 | 39,200 | — | — |
| 2010-02-18 | $4.83 | $4.95 | 122,700 | — | — |
| 2010-02-17 | $4.81 | $4.93 | 66,100 | — | — |
| 2010-02-16 | $4.92 | $5.05 | 123,100 | — | — |
| 2010-02-12 | $5.15 | $5.28 | 87,100 | — | — |
| 2010-02-11 | $5.02 | $5.15 | 59,900 | — | — |
| 2010-02-10 | $4.82 | $4.94 | 47,700 | — | — |
| 2010-02-09 | $4.77 | $4.89 | 102,400 | — | — |
| 2010-02-08 | $4.82 | $4.94 | 70,900 | — | — |
| 2010-02-05 | $4.85 | $4.97 | 115,700 | — | — |
| 2010-02-04 | $4.97 | $5.10 | 86,000 | — | — |
| 2010-02-03 | $5.23 | $5.36 | 50,000 | — | — |
| 2010-02-02 | $5.31 | $5.45 | 31,200 | — | — |
| 2010-02-01 | $5.34 | $5.48 | 63,900 | — | — |
| 2010-01-29 | $5.21 | $5.34 | 69,500 | — | — |
| 2010-01-28 | $5.17 | $5.30 | 49,400 | — | — |
| 2010-01-27 | $5.15 | $5.28 | 100,400 | — | — |
| 2010-01-26 | $5.21 | $5.34 | 49,600 | — | — |
| 2010-01-25 | $5.29 | $5.43 | 70,300 | — | — |
| 2010-01-22 | $5.30 | $5.44 | 18,700 | — | — |
| 2010-01-21 | $5.38 | $5.52 | 104,300 | — | — |
| 2010-01-20 | $5.51 | $5.65 | 64,000 | — | — |
| 2010-01-19 | $5.57 | $5.71 | 88,100 | — | — |
| 2010-01-15 | $5.43 | $5.57 | 60,800 | — | — |
| 2010-01-14 | $5.59 | $5.73 | 73,600 | — | — |
| 2010-01-13 | $5.37 | $5.51 | 157,000 | — | — |
| 2010-01-12 | $5.25 | $5.38 | 111,500 | — | — |
| 2010-01-11 | $5.51 | $5.65 | 145,600 | — | — |
| 2010-01-08 | $5.73 | $5.88 | 136,000 | — | — |
| 2010-01-07 | $5.83 | $5.98 | 94,100 | — | — |
| 2010-01-06 | $5.63 | $5.77 | 239,700 | — | — |
| 2010-01-05 | $5.99 | $6.14 | 165,900 | — | — |
| 2010-01-04 | $5.79 | $5.94 | 77,100 | — | — |