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
- 1992-03-17 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 | $12.49 | $17.97 | 73,100 | — | — |
| 2010-12-30 | $12.64 | $18.18 | 30,600 | — | — |
| 2010-12-29 | $12.71 | $18.28 | 116,700 | — | — |
| 2010-12-28 | $12.53 | $18.02 | 46,400 | — | — |
| 2010-12-27 | $12.50 | $17.98 | 62,400 | — | — |
| 2010-12-23 | $12.33 | $17.74 | 41,000 | — | — |
| 2010-12-22 | $12.46 | $17.92 | 77,100 | — | — |
| 2010-12-21 | $12.36 | $17.78 | 97,900 | — | — |
| 2010-12-20 | $12.36 | $17.74 | 56,000 | — | — |
| 2010-12-17 | $11.94 | $17.13 | 96,900 | — | — |
| 2010-12-16 | $11.85 | $17.00 | 98,600 | — | — |
| 2010-12-15 | $11.50 | $16.50 | 85,900 | — | — |
| 2010-12-14 | $11.75 | $16.86 | 43,100 | — | — |
| 2010-12-13 | $11.51 | $16.52 | 85,600 | — | — |
| 2010-12-10 | $12.30 | $17.65 | 62,400 | — | — |
| 2010-12-09 | $11.94 | $17.13 | 61,400 | — | — |
| 2010-12-08 | $11.57 | $16.60 | 58,100 | — | — |
| 2010-12-07 | $11.16 | $16.01 | 101,100 | — | — |
| 2010-12-06 | $11.24 | $16.13 | 51,300 | — | — |
| 2010-12-03 | $11.27 | $16.17 | 45,500 | — | — |
| 2010-12-02 | $11.31 | $16.23 | 156,500 | — | — |
| 2010-12-01 | $10.85 | $15.57 | 178,400 | — | — |
| 2010-11-30 | $10.37 | $14.88 | 100,600 | — | — |
| 2010-11-29 | $10.36 | $14.87 | 93,000 | — | — |
| 2010-11-26 | $10.29 | $14.77 | 48,000 | — | — |
| 2010-11-24 | $10.28 | $14.75 | 138,200 | — | — |
| 2010-11-23 | $9.82 | $14.09 | 116,100 | — | — |
| 2010-11-22 | $9.90 | $14.21 | 245,400 | — | — |
| 2010-11-19 | $8.82 | $12.66 | 28,400 | — | — |
| 2010-11-18 | $8.88 | $12.74 | 71,700 | — | — |
| 2010-11-17 | $8.65 | $12.41 | 76,500 | — | — |
| 2010-11-16 | $8.68 | $12.46 | 292,500 | — | — |
| 2010-11-15 | $8.52 | $12.23 | 28,900 | — | — |
| 2010-11-12 | $8.59 | $12.33 | 59,300 | — | — |
| 2010-11-11 | $8.75 | $12.56 | 42,000 | — | — |
| 2010-11-10 | $8.84 | $12.69 | 56,900 | — | — |
| 2010-11-09 | $8.90 | $12.77 | 43,400 | — | — |
| 2010-11-08 | $8.95 | $12.84 | 277,100 | — | — |
| 2010-11-05 | $8.96 | $12.86 | 53,600 | — | — |
| 2010-11-04 | $9.11 | $13.07 | 65,600 | — | — |
| 2010-11-03 | $8.89 | $12.76 | 33,600 | — | — |
| 2010-11-02 | $8.91 | $12.79 | 58,100 | — | — |
| 2010-11-01 | $8.71 | $12.50 | 48,700 | — | — |
| 2010-10-29 | $8.59 | $12.33 | 52,700 | — | — |
| 2010-10-28 | $8.53 | $12.24 | 85,200 | — | — |
| 2010-10-27 | $9.05 | $12.99 | 233,500 | — | — |
| 2010-10-26 | $9.06 | $13.00 | 329,200 | — | — |
| 2010-10-25 | $8.98 | $12.89 | 111,100 | — | — |
| 2010-10-22 | $8.89 | $12.76 | 59,900 | — | — |
| 2010-10-21 | $8.98 | $12.89 | 187,900 | — | — |
| 2010-10-20 | $9.32 | $13.37 | 75,000 | — | — |
| 2010-10-19 | $9.17 | $13.16 | 91,000 | — | — |
| 2010-10-18 | $9.38 | $13.46 | 71,600 | — | — |
| 2010-10-15 | $9.80 | $14.06 | 76,400 | — | — |
| 2010-10-14 | $9.60 | $13.78 | 84,800 | — | — |
| 2010-10-13 | $9.45 | $13.56 | 60,900 | — | — |
| 2010-10-12 | $9.43 | $13.53 | 39,000 | — | — |
| 2010-10-11 | $9.67 | $13.88 | 73,100 | — | — |
| 2010-10-08 | $9.54 | $13.69 | 63,600 | — | — |
| 2010-10-07 | $9.37 | $13.45 | 70,000 | — | — |
| 2010-10-06 | $9.21 | $13.22 | 79,400 | — | — |
| 2010-10-05 | $8.93 | $12.81 | 49,700 | — | — |
| 2010-10-04 | $8.27 | $11.87 | 73,100 | — | — |
| 2010-10-01 | $8.93 | $12.81 | 38,100 | — | — |
| 2010-09-30 | $8.98 | $12.89 | 57,200 | — | — |
| 2010-09-29 | $9.02 | $12.94 | 51,800 | — | — |
| 2010-09-28 | $8.91 | $12.79 | 67,700 | — | — |
| 2010-09-27 | $8.78 | $12.60 | 72,500 | — | — |
| 2010-09-24 | $8.92 | $12.80 | 169,100 | — | — |
| 2010-09-23 | $8.16 | $11.71 | 90,400 | — | — |
| 2010-09-22 | $8.29 | $11.90 | 55,700 | — | — |
| 2010-09-21 | $8.33 | $11.95 | 101,000 | — | — |
| 2010-09-20 | $8.14 | $11.68 | 111,600 | — | — |
| 2010-09-17 | $7.90 | $11.34 | 100,400 | — | — |
| 2010-09-16 | $7.93 | $11.38 | 120,700 | — | — |
| 2010-09-15 | $7.86 | $11.28 | 46,900 | — | — |
| 2010-09-14 | $7.90 | $11.29 | 225,400 | — | — |
| 2010-09-13 | $7.98 | $11.41 | 90,100 | — | — |
| 2010-09-10 | $7.96 | $11.38 | 82,000 | — | — |
| 2010-09-09 | $7.96 | $11.38 | 47,600 | — | — |
| 2010-09-08 | $7.86 | $11.24 | 163,800 | — | — |
| 2010-09-07 | $7.80 | $11.15 | 89,100 | — | — |
| 2010-09-03 | $7.80 | $11.15 | 57,600 | — | — |
| 2010-09-02 | $7.85 | $11.22 | 47,700 | — | — |
| 2010-09-01 | $7.86 | $11.24 | 160,800 | — | — |
| 2010-08-31 | $7.91 | $11.31 | 111,600 | — | — |
| 2010-08-30 | $7.93 | $11.34 | 56,700 | — | — |
| 2010-08-27 | $8.04 | $11.49 | 76,200 | — | — |
| 2010-08-26 | $7.97 | $11.39 | 36,000 | — | — |
| 2010-08-25 | $8.14 | $11.64 | 66,300 | — | — |
| 2010-08-24 | $8.10 | $11.58 | 68,100 | — | — |
| 2010-08-23 | $8.22 | $11.75 | 133,500 | — | — |
| 2010-08-20 | $8.30 | $11.86 | 115,200 | — | — |
| 2010-08-19 | $8.30 | $11.86 | 137,100 | — | — |
| 2010-08-18 | $8.65 | $12.37 | 196,200 | — | — |
| 2010-08-17 | $8.42 | $12.04 | 88,200 | — | — |
| 2010-08-16 | $8.44 | $12.07 | 91,300 | — | — |
| 2010-08-13 | $8.49 | $12.14 | 98,100 | — | — |
| 2010-08-12 | $8.80 | $12.58 | 86,700 | — | — |
| 2010-08-11 | $8.94 | $12.78 | 129,000 | — | — |
| 2010-08-10 | $9.05 | $12.94 | 62,600 | — | — |
| 2010-08-09 | $9.16 | $13.09 | 85,000 | — | — |
| 2010-08-06 | $9.10 | $13.01 | 104,600 | — | — |
| 2010-08-05 | $9.20 | $13.15 | 52,700 | — | — |
| 2010-08-04 | $9.28 | $13.27 | 62,200 | — | — |
| 2010-08-03 | $9.21 | $13.17 | 90,000 | — | — |
| 2010-08-02 | $9.28 | $13.27 | 52,400 | — | — |
| 2010-07-30 | $9.29 | $13.28 | 119,000 | — | — |
| 2010-07-29 | $9.38 | $13.41 | 62,600 | — | — |
| 2010-07-28 | $9.33 | $13.34 | 149,800 | — | — |
| 2010-07-27 | $9.39 | $13.42 | 137,900 | — | — |
| 2010-07-26 | $9.50 | $13.58 | 142,200 | — | — |
| 2010-07-23 | $9.64 | $13.78 | 269,800 | — | — |
| 2010-07-22 | $9.69 | $13.85 | 549,100 | — | — |
| 2010-07-21 | $10.78 | $15.41 | 52,200 | — | — |
| 2010-07-20 | $11.04 | $15.78 | 117,900 | — | — |
| 2010-07-19 | $10.52 | $15.04 | 83,100 | — | — |
| 2010-07-16 | $10.59 | $15.14 | 82,400 | — | — |
| 2010-07-15 | $11.34 | $16.21 | 64,400 | — | — |
| 2010-07-14 | $11.83 | $16.91 | 41,600 | — | — |
| 2010-07-13 | $12.28 | $17.55 | 46,500 | — | — |
| 2010-07-12 | $11.65 | $16.65 | 32,600 | — | — |
| 2010-07-09 | $12.00 | $17.15 | 37,500 | — | — |
| 2010-07-08 | $11.88 | $16.98 | 62,800 | — | — |
| 2010-07-07 | $11.63 | $16.63 | 84,200 | — | — |
| 2010-07-06 | $11.21 | $16.02 | 75,100 | — | — |
| 2010-07-02 | $11.40 | $16.30 | 78,200 | — | — |
| 2010-07-01 | $11.50 | $16.44 | 55,300 | — | — |
| 2010-06-30 | $11.62 | $16.61 | 66,500 | — | — |
| 2010-06-29 | $11.53 | $16.48 | 77,200 | — | — |
| 2010-06-28 | $12.04 | $17.21 | 56,100 | — | — |
| 2010-06-25 | $12.14 | $17.35 | 235,700 | — | — |
| 2010-06-24 | $11.62 | $16.61 | 72,000 | — | — |
| 2010-06-23 | $12.09 | $17.28 | 59,000 | — | — |
| 2010-06-22 | $12.03 | $17.20 | 57,800 | — | — |
| 2010-06-21 | $12.42 | $17.75 | 45,400 | — | — |
| 2010-06-18 | $12.36 | $17.67 | 119,400 | — | — |
| 2010-06-17 | $12.33 | $17.63 | 43,800 | — | — |
| 2010-06-16 | $12.48 | $17.84 | 61,400 | — | — |
| 2010-06-15 | $12.84 | $18.31 | 105,900 | — | — |
| 2010-06-14 | $12.31 | $17.56 | 65,800 | — | — |
| 2010-06-11 | $12.25 | $17.47 | 61,000 | — | — |
| 2010-06-10 | $12.03 | $17.16 | 95,800 | — | — |
| 2010-06-09 | $11.64 | $16.60 | 87,900 | — | — |
| 2010-06-08 | $11.78 | $16.80 | 117,700 | — | — |
| 2010-06-07 | $12.13 | $17.30 | 115,600 | — | — |
| 2010-06-04 | $12.44 | $17.74 | 144,800 | — | — |
| 2010-06-03 | $12.70 | $18.11 | 90,900 | — | — |
| 2010-06-02 | $12.62 | $18.00 | 96,700 | — | — |
| 2010-06-01 | $12.30 | $17.54 | 82,200 | — | — |
| 2010-05-28 | $12.68 | $18.08 | 140,200 | — | — |
| 2010-05-27 | $12.70 | $18.11 | 90,500 | — | — |
| 2010-05-26 | $12.55 | $17.90 | 119,700 | — | — |
| 2010-05-25 | $12.24 | $17.46 | 141,000 | — | — |
| 2010-05-24 | $12.02 | $17.14 | 90,400 | — | — |
| 2010-05-21 | $11.94 | $17.03 | 100,100 | — | — |
| 2010-05-20 | $11.75 | $16.76 | 171,200 | — | — |
| 2010-05-19 | $12.45 | $17.76 | 126,300 | — | — |
| 2010-05-18 | $12.75 | $18.18 | 78,000 | — | — |
| 2010-05-17 | $12.94 | $18.45 | 68,400 | — | — |
| 2010-05-14 | $12.78 | $18.23 | 96,700 | — | — |
| 2010-05-13 | $12.75 | $18.18 | 115,500 | — | — |
| 2010-05-12 | $12.73 | $18.16 | 208,500 | — | — |
| 2010-05-11 | $11.99 | $17.10 | 148,800 | — | — |
| 2010-05-10 | $12.00 | $17.11 | 117,500 | — | — |
| 2010-05-07 | $11.44 | $16.32 | 109,300 | — | — |
| 2010-05-06 | $11.53 | $16.44 | 89,000 | — | — |
| 2010-05-05 | $12.14 | $17.31 | 81,200 | — | — |
| 2010-05-04 | $12.15 | $17.33 | 80,200 | — | — |
| 2010-05-03 | $12.56 | $17.91 | 122,500 | — | — |
| 2010-04-30 | $12.26 | $17.48 | 105,500 | — | — |
| 2010-04-29 | $12.52 | $17.86 | 77,900 | — | — |
| 2010-04-28 | $12.20 | $17.40 | 70,300 | — | — |
| 2010-04-27 | $12.02 | $17.14 | 136,600 | — | — |
| 2010-04-26 | $11.84 | $16.89 | 118,300 | — | — |
| 2010-04-23 | $11.40 | $16.26 | 182,100 | — | — |
| 2010-04-22 | $10.99 | $15.67 | 128,500 | — | — |
| 2010-04-21 | $11.18 | $15.94 | 79,100 | — | — |
| 2010-04-20 | $11.20 | $15.97 | 53,100 | — | — |
| 2010-04-19 | $11.09 | $15.82 | 58,900 | — | — |
| 2010-04-16 | $11.17 | $15.93 | 115,600 | — | — |
| 2010-04-15 | $11.07 | $15.79 | 67,200 | — | — |
| 2010-04-14 | $11.06 | $15.77 | 42,900 | — | — |
| 2010-04-13 | $10.88 | $15.52 | 37,000 | — | — |
| 2010-04-12 | $10.94 | $15.60 | 55,700 | — | — |
| 2010-04-09 | $10.77 | $15.36 | 51,900 | — | — |
| 2010-04-08 | $10.79 | $15.39 | 44,600 | — | — |
| 2010-04-07 | $10.87 | $15.50 | 53,700 | — | — |
| 2010-04-06 | $10.85 | $15.47 | 55,500 | — | — |
| 2010-04-05 | $10.75 | $15.33 | 86,800 | — | — |
| 2010-04-01 | $10.64 | $15.17 | 50,200 | — | — |
| 2010-03-31 | $10.69 | $15.25 | 116,200 | — | — |
| 2010-03-30 | $10.66 | $15.20 | 48,200 | — | — |
| 2010-03-29 | $10.51 | $14.99 | 64,100 | — | — |
| 2010-03-26 | $10.63 | $15.16 | 57,000 | — | — |
| 2010-03-25 | $10.53 | $15.02 | 26,700 | — | — |
| 2010-03-24 | $10.64 | $15.17 | 52,900 | — | — |
| 2010-03-23 | $10.80 | $15.40 | 55,900 | — | — |
| 2010-03-22 | $10.55 | $15.05 | 98,200 | — | — |
| 2010-03-19 | $10.23 | $14.59 | 405,700 | — | — |
| 2010-03-18 | $10.13 | $14.45 | 67,000 | — | — |
| 2010-03-17 | $10.47 | $14.93 | 72,900 | — | — |
| 2010-03-16 | $11.07 | $15.74 | 16,000 | — | — |
| 2010-03-15 | $11.28 | $16.04 | 28,900 | — | — |
| 2010-03-12 | $11.50 | $16.36 | 49,400 | — | — |
| 2010-03-11 | $11.28 | $16.04 | 32,600 | — | — |
| 2010-03-10 | $11.25 | $16.00 | 32,700 | — | — |
| 2010-03-09 | $11.24 | $15.99 | 39,300 | — | — |
| 2010-03-08 | $11.18 | $15.90 | 26,100 | — | — |
| 2010-03-05 | $11.11 | $15.80 | 64,900 | — | — |
| 2010-03-04 | $10.66 | $15.16 | 72,100 | — | — |
| 2010-03-03 | $10.61 | $15.09 | 54,000 | — | — |
| 2010-03-02 | $11.09 | $15.77 | 58,700 | — | — |
| 2010-03-01 | $10.46 | $14.88 | 31,700 | — | — |
| 2010-02-26 | $10.15 | $14.44 | 25,600 | — | — |
| 2010-02-25 | $10.47 | $14.89 | 54,200 | — | — |
| 2010-02-24 | $10.34 | $14.71 | 43,900 | — | — |
| 2010-02-23 | $10.21 | $14.52 | 38,500 | — | — |
| 2010-02-22 | $10.34 | $14.71 | 32,200 | — | — |
| 2010-02-19 | $10.36 | $14.74 | 52,700 | — | — |
| 2010-02-18 | $10.20 | $14.51 | 32,300 | — | — |
| 2010-02-17 | $9.93 | $14.12 | 32,000 | — | — |
| 2010-02-16 | $9.86 | $14.02 | 41,000 | — | — |
| 2010-02-12 | $9.56 | $13.60 | 39,900 | — | — |
| 2010-02-11 | $9.54 | $13.57 | 140,400 | — | — |
| 2010-02-10 | $9.35 | $13.30 | 146,000 | — | — |
| 2010-02-09 | $9.39 | $13.36 | 78,500 | — | — |
| 2010-02-08 | $9.31 | $13.24 | 57,000 | — | — |
| 2010-02-05 | $9.41 | $13.38 | 122,200 | — | — |
| 2010-02-04 | $9.41 | $13.38 | 83,700 | — | — |
| 2010-02-03 | $9.57 | $13.61 | 79,800 | — | — |
| 2010-02-02 | $9.64 | $13.71 | 72,100 | — | — |
| 2010-02-01 | $9.73 | $13.84 | 77,000 | — | — |
| 2010-01-29 | $9.88 | $14.05 | 95,200 | — | — |
| 2010-01-28 | $10.00 | $14.22 | 113,200 | — | — |
| 2010-01-27 | $10.28 | $14.62 | 85,700 | — | — |
| 2010-01-26 | $10.02 | $14.25 | 77,400 | — | — |
| 2010-01-25 | $10.52 | $14.96 | 68,000 | — | — |
| 2010-01-22 | $10.59 | $15.06 | 281,200 | — | — |
| 2010-01-21 | $10.60 | $15.08 | 512,600 | — | — |
| 2010-01-20 | $11.83 | $16.83 | 72,900 | — | — |
| 2010-01-19 | $12.12 | $17.24 | 50,000 | — | — |
| 2010-01-15 | $11.93 | $16.97 | 62,600 | — | — |
| 2010-01-14 | $12.45 | $17.71 | 12,800 | — | — |
| 2010-01-13 | $12.45 | $17.71 | 41,500 | — | — |
| 2010-01-12 | $12.24 | $17.41 | 90,100 | — | — |
| 2010-01-11 | $12.25 | $17.42 | 28,600 | — | — |
| 2010-01-08 | $12.44 | $17.69 | 47,400 | — | — |
| 2010-01-07 | $12.38 | $17.61 | 36,300 | — | — |
| 2010-01-06 | $12.30 | $17.49 | 87,100 | — | — |
| 2010-01-05 | $12.52 | $17.81 | 66,400 | — | — |
| 2010-01-04 | $12.99 | $18.48 | 53,900 | — | — |