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
- 2006-03-15 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 | $11.26 | $11.26 | 402,000 | — | — |
| 2010-12-30 | $11.41 | $11.41 | 1,650,900 | — | — |
| 2010-12-29 | $11.20 | $11.20 | 514,800 | — | — |
| 2010-12-28 | $11.76 | $11.76 | 161,600 | — | — |
| 2010-12-27 | $11.69 | $11.69 | 72,900 | — | — |
| 2010-12-23 | $11.66 | $11.66 | 142,400 | — | — |
| 2010-12-22 | $11.67 | $11.67 | 199,500 | — | — |
| 2010-12-21 | $11.36 | $11.36 | 107,400 | — | — |
| 2010-12-20 | $11.28 | $11.28 | 134,600 | — | — |
| 2010-12-17 | $10.98 | $10.98 | 437,600 | — | — |
| 2010-12-16 | $11.09 | $11.09 | 136,500 | — | — |
| 2010-12-15 | $10.96 | $10.96 | 165,100 | — | — |
| 2010-12-14 | $11.30 | $11.30 | 256,500 | — | — |
| 2010-12-13 | $11.43 | $11.43 | 128,900 | — | — |
| 2010-12-10 | $11.52 | $11.52 | 238,400 | — | — |
| 2010-12-09 | $11.21 | $11.21 | 251,600 | — | — |
| 2010-12-08 | $10.80 | $10.80 | 218,300 | — | — |
| 2010-12-07 | $10.90 | $10.90 | 452,700 | — | — |
| 2010-12-06 | $10.84 | $10.84 | 252,200 | — | — |
| 2010-12-03 | $11.00 | $11.00 | 290,400 | — | — |
| 2010-12-02 | $10.93 | $10.93 | 572,000 | — | — |
| 2010-12-01 | $11.00 | $11.00 | 252,500 | — | — |
| 2010-11-30 | $10.98 | $10.98 | 447,200 | — | — |
| 2010-11-29 | $11.01 | $11.01 | 176,000 | — | — |
| 2010-11-26 | $10.93 | $10.93 | 58,900 | — | — |
| 2010-11-24 | $11.25 | $11.25 | 216,000 | — | — |
| 2010-11-23 | $11.13 | $11.13 | 408,000 | — | — |
| 2010-11-22 | $11.08 | $11.08 | 260,900 | — | — |
| 2010-11-19 | $11.10 | $11.10 | 137,400 | — | — |
| 2010-11-18 | $11.16 | $11.16 | 214,400 | — | — |
| 2010-11-17 | $11.00 | $11.00 | 179,900 | — | — |
| 2010-11-16 | $10.80 | $10.80 | 487,700 | — | — |
| 2010-11-15 | $11.29 | $11.29 | 238,000 | — | — |
| 2010-11-12 | $11.16 | $11.16 | 272,500 | — | — |
| 2010-11-11 | $11.52 | $11.52 | 215,700 | — | — |
| 2010-11-10 | $11.52 | $11.52 | 407,200 | — | — |
| 2010-11-09 | $11.72 | $11.72 | 455,800 | — | — |
| 2010-11-08 | $11.98 | $11.98 | 523,100 | — | — |
| 2010-11-05 | $11.81 | $11.81 | 365,200 | — | — |
| 2010-11-04 | $11.83 | $11.83 | 482,100 | — | — |
| 2010-11-03 | $11.44 | $11.44 | 899,400 | — | — |
| 2010-11-02 | $11.33 | $11.33 | 498,900 | — | — |
| 2010-11-01 | $11.22 | $11.22 | 716,900 | — | — |
| 2010-10-29 | $11.10 | $11.10 | 1,519,400 | — | — |
| 2010-10-28 | $11.24 | $11.24 | 1,386,000 | — | — |
| 2010-10-27 | $13.09 | $13.09 | 362,800 | — | — |
| 2010-10-26 | $13.60 | $13.60 | 453,800 | — | — |
| 2010-10-25 | $13.12 | $13.12 | 564,100 | — | — |
| 2010-10-22 | $12.29 | $12.29 | 471,000 | — | — |
| 2010-10-21 | $11.75 | $11.75 | 207,000 | — | — |
| 2010-10-20 | $11.62 | $11.62 | 183,500 | — | — |
| 2010-10-19 | $11.57 | $11.57 | 218,600 | — | — |
| 2010-10-18 | $11.93 | $11.93 | 233,800 | — | — |
| 2010-10-15 | $11.94 | $11.94 | 272,800 | — | — |
| 2010-10-14 | $12.17 | $12.17 | 335,600 | — | — |
| 2010-10-13 | $11.91 | $11.91 | 770,500 | — | — |
| 2010-10-12 | $11.29 | $11.29 | 485,000 | — | — |
| 2010-10-11 | $11.37 | $11.37 | 499,400 | — | — |
| 2010-10-08 | $11.44 | $11.44 | 599,800 | — | — |
| 2010-10-07 | $12.05 | $12.05 | 223,600 | — | — |
| 2010-10-06 | $12.24 | $12.24 | 241,900 | — | — |
| 2010-10-05 | $12.51 | $12.51 | 464,300 | — | — |
| 2010-10-04 | $11.98 | $11.98 | 291,100 | — | — |
| 2010-10-01 | $12.16 | $12.16 | 308,100 | — | — |
| 2010-09-30 | $12.17 | $12.17 | 480,500 | — | — |
| 2010-09-29 | $11.82 | $11.82 | 1,730,000 | — | — |
| 2010-09-28 | $11.70 | $11.70 | 1,349,600 | — | — |
| 2010-09-27 | $10.88 | $10.88 | 150,100 | — | — |
| 2010-09-24 | $11.00 | $11.00 | 228,500 | — | — |
| 2010-09-23 | $10.95 | $10.95 | 424,600 | — | — |
| 2010-09-22 | $10.57 | $10.57 | 234,400 | — | — |
| 2010-09-21 | $10.76 | $10.76 | 358,900 | — | — |
| 2010-09-20 | $10.70 | $10.70 | 202,700 | — | — |
| 2010-09-17 | $10.39 | $10.39 | 259,000 | — | — |
| 2010-09-16 | $10.17 | $10.17 | 120,100 | — | — |
| 2010-09-15 | $10.33 | $10.33 | 151,900 | — | — |
| 2010-09-14 | $10.31 | $10.31 | 220,300 | — | — |
| 2010-09-13 | $10.42 | $10.42 | 398,000 | — | — |
| 2010-09-10 | $10.00 | $10.00 | 247,700 | — | — |
| 2010-09-09 | $9.49 | $9.49 | 151,700 | — | — |
| 2010-09-08 | $9.14 | $9.14 | 127,100 | — | — |
| 2010-09-07 | $9.04 | $9.04 | 138,300 | — | — |
| 2010-09-03 | $9.39 | $9.39 | 150,200 | — | — |
| 2010-09-02 | $9.38 | $9.38 | 292,500 | — | — |
| 2010-09-01 | $9.21 | $9.21 | 259,700 | — | — |
| 2010-08-31 | $9.30 | $9.30 | 331,700 | — | — |
| 2010-08-30 | $9.16 | $9.16 | 247,900 | — | — |
| 2010-08-27 | $9.57 | $9.57 | 359,800 | — | — |
| 2010-08-26 | $9.19 | $9.19 | 374,900 | — | — |
| 2010-08-25 | $9.32 | $9.32 | 331,800 | — | — |
| 2010-08-24 | $8.75 | $8.75 | 274,100 | — | — |
| 2010-08-23 | $9.09 | $9.09 | 304,400 | — | — |
| 2010-08-20 | $8.58 | $8.58 | 186,900 | — | — |
| 2010-08-19 | $8.55 | $8.55 | 291,900 | — | — |
| 2010-08-18 | $8.94 | $8.94 | 217,100 | — | — |
| 2010-08-17 | $9.13 | $9.13 | 400,500 | — | — |
| 2010-08-16 | $8.57 | $8.57 | 266,000 | — | — |
| 2010-08-13 | $8.26 | $8.26 | 215,000 | — | — |
| 2010-08-12 | $8.41 | $8.41 | 199,500 | — | — |
| 2010-08-11 | $8.77 | $8.77 | 344,700 | — | — |
| 2010-08-10 | $9.25 | $9.25 | 244,400 | — | — |
| 2010-08-09 | $9.37 | $9.37 | 198,200 | — | — |
| 2010-08-06 | $9.30 | $9.30 | 281,500 | — | — |
| 2010-08-05 | $9.27 | $9.27 | 323,200 | — | — |
| 2010-08-04 | $9.41 | $9.41 | 289,100 | — | — |
| 2010-08-03 | $8.90 | $8.90 | 182,800 | — | — |
| 2010-08-02 | $9.09 | $9.09 | 366,800 | — | — |
| 2010-07-30 | $9.26 | $9.26 | 357,100 | — | — |
| 2010-07-29 | $9.47 | $9.47 | 396,800 | — | — |
| 2010-07-28 | $10.00 | $10.00 | 143,500 | — | — |
| 2010-07-27 | $10.27 | $10.27 | 199,500 | — | — |
| 2010-07-26 | $10.68 | $10.68 | 230,400 | — | — |
| 2010-07-23 | $10.22 | $10.22 | 282,700 | — | — |
| 2010-07-22 | $9.85 | $9.85 | 253,900 | — | — |
| 2010-07-21 | $9.44 | $9.44 | 269,300 | — | — |
| 2010-07-20 | $9.21 | $9.21 | 364,700 | — | — |
| 2010-07-19 | $9.09 | $9.09 | 479,400 | — | — |
| 2010-07-16 | $9.61 | $9.61 | 200,300 | — | — |
| 2010-07-15 | $9.97 | $9.97 | 260,000 | — | — |
| 2010-07-14 | $10.20 | $10.20 | 163,800 | — | — |
| 2010-07-13 | $10.40 | $10.40 | 261,300 | — | — |
| 2010-07-12 | $10.34 | $10.34 | 171,200 | — | — |
| 2010-07-09 | $10.69 | $10.69 | 230,100 | — | — |
| 2010-07-08 | $10.94 | $10.94 | 327,100 | — | — |
| 2010-07-07 | $10.53 | $10.53 | 377,800 | — | — |
| 2010-07-06 | $10.00 | $10.00 | 322,400 | — | — |
| 2010-07-02 | $9.90 | $9.90 | 387,900 | — | — |
| 2010-07-01 | $10.17 | $10.17 | 447,200 | — | — |
| 2010-06-30 | $10.22 | $10.22 | 458,300 | — | — |
| 2010-06-29 | $10.69 | $10.69 | 292,900 | — | — |
| 2010-06-28 | $11.20 | $11.20 | 384,600 | — | — |
| 2010-06-25 | $11.80 | $11.80 | 1,219,000 | — | — |
| 2010-06-24 | $11.35 | $11.35 | 328,400 | — | — |
| 2010-06-23 | $11.46 | $11.46 | 405,600 | — | — |
| 2010-06-22 | $11.79 | $11.79 | 264,700 | — | — |
| 2010-06-21 | $12.20 | $12.20 | 295,700 | — | — |
| 2010-06-18 | $12.78 | $12.78 | 188,300 | — | — |
| 2010-06-17 | $12.53 | $12.53 | 182,700 | — | — |
| 2010-06-16 | $13.09 | $13.09 | 314,600 | — | — |
| 2010-06-15 | $13.08 | $13.08 | 244,600 | — | — |
| 2010-06-14 | $12.37 | $12.37 | 257,100 | — | — |
| 2010-06-11 | $12.31 | $12.31 | 244,000 | — | — |
| 2010-06-10 | $11.96 | $11.96 | 413,700 | — | — |
| 2010-06-09 | $10.46 | $10.46 | 270,100 | — | — |
| 2010-06-08 | $10.61 | $10.61 | 369,200 | — | — |
| 2010-06-07 | $10.70 | $10.70 | 276,700 | — | — |
| 2010-06-04 | $11.18 | $11.18 | 615,100 | — | — |
| 2010-06-03 | $12.21 | $12.21 | 663,500 | — | — |
| 2010-06-02 | $11.55 | $11.55 | 481,400 | — | — |
| 2010-06-01 | $10.81 | $10.81 | 402,200 | — | — |
| 2010-05-28 | $11.11 | $11.11 | 336,000 | — | — |
| 2010-05-27 | $11.83 | $11.83 | 288,400 | — | — |
| 2010-05-26 | $11.43 | $11.43 | 215,900 | — | — |
| 2010-05-25 | $11.16 | $11.16 | 352,500 | — | — |
| 2010-05-24 | $11.46 | $11.46 | 303,000 | — | — |
| 2010-05-21 | $11.34 | $11.34 | 540,000 | — | — |
| 2010-05-20 | $10.46 | $10.46 | 838,900 | — | — |
| 2010-05-19 | $11.23 | $11.23 | 727,300 | — | — |
| 2010-05-18 | $11.52 | $11.52 | 752,700 | — | — |
| 2010-05-17 | $12.36 | $12.36 | 459,600 | — | — |
| 2010-05-14 | $12.92 | $12.92 | 651,200 | — | — |
| 2010-05-13 | $13.37 | $13.37 | 337,300 | — | — |
| 2010-05-12 | $13.45 | $13.45 | 450,300 | — | — |
| 2010-05-11 | $13.01 | $13.01 | 506,600 | — | — |
| 2010-05-10 | $13.36 | $13.36 | 522,300 | — | — |
| 2010-05-07 | $12.28 | $12.28 | 396,100 | — | — |
| 2010-05-06 | $12.75 | $12.75 | 803,300 | — | — |
| 2010-05-05 | $13.55 | $13.55 | 559,300 | — | — |
| 2010-05-04 | $13.87 | $13.87 | 605,700 | — | — |
| 2010-05-03 | $14.67 | $14.67 | 780,600 | — | — |
| 2010-04-30 | $13.69 | $13.69 | 629,400 | — | — |
| 2010-04-29 | $14.29 | $14.29 | 1,416,900 | — | — |
| 2010-04-28 | $14.80 | $14.80 | 502,400 | — | — |
| 2010-04-27 | $14.55 | $14.55 | 546,700 | — | — |
| 2010-04-26 | $14.97 | $14.97 | 584,500 | — | — |
| 2010-04-23 | $14.76 | $14.76 | 396,300 | — | — |
| 2010-04-22 | $14.77 | $14.77 | 684,500 | — | — |
| 2010-04-21 | $14.63 | $14.63 | 346,000 | — | — |
| 2010-04-20 | $14.44 | $14.44 | 580,200 | — | — |
| 2010-04-19 | $14.69 | $14.69 | 517,700 | — | — |
| 2010-04-16 | $14.70 | $14.70 | 358,100 | — | — |
| 2010-04-15 | $15.12 | $15.12 | 379,800 | — | — |
| 2010-04-14 | $14.98 | $14.98 | 524,000 | — | — |
| 2010-04-13 | $15.25 | $15.25 | 214,600 | — | — |
| 2010-04-12 | $15.32 | $15.32 | 380,200 | — | — |
| 2010-04-09 | $15.45 | $15.45 | 274,800 | — | — |
| 2010-04-08 | $15.53 | $15.53 | 318,700 | — | — |
| 2010-04-07 | $15.60 | $15.60 | 370,700 | — | — |
| 2010-04-06 | $15.88 | $15.88 | 509,600 | — | — |
| 2010-04-05 | $16.05 | $16.05 | 619,500 | — | — |
| 2010-04-01 | $15.41 | $15.41 | 860,900 | — | — |
| 2010-03-31 | $14.27 | $14.27 | 496,600 | — | — |
| 2010-03-30 | $14.51 | $14.51 | 313,900 | — | — |
| 2010-03-29 | $14.46 | $14.46 | 432,200 | — | — |
| 2010-03-26 | $14.36 | $14.36 | 650,600 | — | — |
| 2010-03-25 | $13.98 | $13.98 | 458,800 | — | — |
| 2010-03-24 | $14.34 | $14.34 | 553,300 | — | — |
| 2010-03-23 | $13.99 | $13.99 | 314,800 | — | — |
| 2010-03-22 | $13.94 | $13.94 | 296,700 | — | — |
| 2010-03-19 | $13.52 | $13.52 | 810,200 | — | — |
| 2010-03-18 | $13.93 | $13.93 | 355,900 | — | — |
| 2010-03-17 | $13.93 | $13.93 | 506,100 | — | — |
| 2010-03-16 | $13.56 | $13.56 | 538,500 | — | — |
| 2010-03-15 | $13.78 | $13.78 | 525,400 | — | — |
| 2010-03-12 | $14.33 | $14.33 | 270,400 | — | — |
| 2010-03-11 | $14.21 | $14.21 | 343,400 | — | — |
| 2010-03-10 | $14.36 | $14.36 | 569,100 | — | — |
| 2010-03-09 | $14.60 | $14.60 | 863,200 | — | — |
| 2010-03-08 | $14.48 | $14.48 | 1,013,300 | — | — |
| 2010-03-05 | $14.33 | $14.33 | 4,908,400 | — | — |
| 2010-03-04 | $14.83 | $14.83 | 889,300 | — | — |
| 2010-03-03 | $15.93 | $15.93 | 469,300 | — | — |
| 2010-03-02 | $16.60 | $16.60 | 431,700 | — | — |
| 2010-03-01 | $16.74 | $16.74 | 449,900 | — | — |
| 2010-02-26 | $16.96 | $16.96 | 635,800 | — | — |
| 2010-02-25 | $15.73 | $15.73 | 452,500 | — | — |
| 2010-02-24 | $16.95 | $16.95 | 270,700 | — | — |
| 2010-02-23 | $17.14 | $17.14 | 1,046,800 | — | — |
| 2010-02-22 | $16.99 | $16.99 | 1,907,500 | — | — |
| 2010-02-19 | $14.14 | $14.14 | 98,300 | — | — |
| 2010-02-18 | $14.41 | $14.41 | 61,500 | — | — |
| 2010-02-17 | $14.18 | $14.18 | 69,500 | — | — |
| 2010-02-16 | $13.89 | $13.89 | 123,400 | — | — |
| 2010-02-12 | $12.95 | $12.95 | 48,000 | — | — |
| 2010-02-11 | $12.80 | $12.80 | 44,500 | — | — |
| 2010-02-10 | $12.31 | $12.31 | 32,200 | — | — |
| 2010-02-09 | $12.33 | $12.33 | 52,900 | — | — |
| 2010-02-08 | $11.79 | $11.79 | 56,400 | — | — |
| 2010-02-05 | $11.83 | $11.83 | 121,100 | — | — |
| 2010-02-04 | $12.31 | $12.31 | 91,700 | — | — |
| 2010-02-03 | $13.20 | $13.20 | 52,700 | — | — |
| 2010-02-02 | $13.32 | $13.32 | 112,100 | — | — |
| 2010-02-01 | $13.15 | $13.15 | 79,000 | — | — |
| 2010-01-29 | $13.06 | $13.06 | 87,100 | — | — |
| 2010-01-28 | $13.00 | $13.00 | 94,000 | — | — |
| 2010-01-27 | $13.13 | $13.13 | 135,000 | — | — |
| 2010-01-26 | $13.05 | $13.05 | 83,200 | — | — |
| 2010-01-25 | $13.02 | $13.02 | 182,400 | — | — |
| 2010-01-22 | $12.81 | $12.81 | 193,800 | — | — |
| 2010-01-21 | $13.44 | $13.44 | 178,300 | — | — |
| 2010-01-20 | $14.52 | $14.52 | 81,600 | — | — |
| 2010-01-19 | $15.29 | $15.29 | 35,500 | — | — |
| 2010-01-15 | $15.18 | $15.18 | 101,600 | — | — |
| 2010-01-14 | $15.63 | $15.63 | 44,000 | — | — |
| 2010-01-13 | $15.66 | $15.66 | 101,600 | — | — |
| 2010-01-12 | $15.63 | $15.63 | 199,000 | — | — |
| 2010-01-11 | $15.89 | $15.89 | 110,100 | — | — |
| 2010-01-08 | $15.85 | $15.85 | 161,600 | — | — |
| 2010-01-07 | $14.83 | $14.83 | 124,800 | — | — |
| 2010-01-06 | $15.14 | $15.14 | 114,600 | — | — |
| 2010-01-05 | $15.42 | $15.42 | 232,900 | — | — |
| 2010-01-04 | $15.92 | $15.92 | 206,200 | — | — |