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
- 1991-05-17 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 | $10.12 | $10.12 | 340,300 | — | — |
| 2010-12-30 | $10.15 | $10.15 | 512,300 | — | — |
| 2010-12-29 | $10.32 | $10.32 | 515,600 | — | — |
| 2010-12-28 | $10.33 | $10.33 | 428,100 | — | — |
| 2010-12-27 | $10.50 | $10.50 | 238,800 | — | — |
| 2010-12-23 | $10.46 | $10.46 | 373,700 | — | — |
| 2010-12-22 | $10.51 | $10.51 | 646,700 | — | — |
| 2010-12-21 | $10.32 | $10.32 | 389,900 | — | — |
| 2010-12-20 | $10.25 | $10.25 | 369,600 | — | — |
| 2010-12-17 | $10.26 | $10.26 | 1,133,300 | — | — |
| 2010-12-16 | $10.27 | $10.27 | 787,900 | — | — |
| 2010-12-15 | $9.94 | $9.94 | 518,700 | — | — |
| 2010-12-14 | $9.81 | $9.81 | 592,400 | — | — |
| 2010-12-13 | $9.64 | $9.64 | 698,100 | — | — |
| 2010-12-10 | $9.63 | $9.63 | 449,200 | — | — |
| 2010-12-09 | $9.49 | $9.49 | 406,100 | — | — |
| 2010-12-08 | $9.51 | $9.51 | 519,000 | — | — |
| 2010-12-07 | $9.61 | $9.61 | 633,500 | — | — |
| 2010-12-06 | $9.51 | $9.51 | 366,800 | — | — |
| 2010-12-03 | $9.52 | $9.52 | 451,900 | — | — |
| 2010-12-02 | $9.60 | $9.60 | 437,600 | — | — |
| 2010-12-01 | $9.64 | $9.64 | 483,000 | — | — |
| 2010-11-30 | $9.44 | $9.44 | 608,300 | — | — |
| 2010-11-29 | $9.61 | $9.61 | 519,900 | — | — |
| 2010-11-26 | $9.66 | $9.66 | 106,300 | — | — |
| 2010-11-24 | $9.74 | $9.74 | 370,600 | — | — |
| 2010-11-23 | $9.48 | $9.48 | 908,800 | — | — |
| 2010-11-22 | $9.60 | $9.60 | 630,400 | — | — |
| 2010-11-19 | $9.69 | $9.69 | 456,100 | — | — |
| 2010-11-18 | $9.71 | $9.71 | 764,100 | — | — |
| 2010-11-17 | $9.80 | $9.80 | 567,900 | — | — |
| 2010-11-16 | $9.81 | $9.81 | 1,240,800 | — | — |
| 2010-11-15 | $9.95 | $9.95 | 849,400 | — | — |
| 2010-11-12 | $9.78 | $9.78 | 917,000 | — | — |
| 2010-11-11 | $9.80 | $9.80 | 981,200 | — | — |
| 2010-11-10 | $9.84 | $9.84 | 1,033,400 | — | — |
| 2010-11-09 | $9.70 | $9.70 | 1,051,900 | — | — |
| 2010-11-08 | $9.70 | $9.70 | 1,105,100 | — | — |
| 2010-11-05 | $9.90 | $9.90 | 1,673,100 | — | — |
| 2010-11-04 | $9.46 | $9.46 | 969,100 | — | — |
| 2010-11-03 | $9.19 | $9.19 | 559,700 | — | — |
| 2010-11-02 | $9.10 | $9.10 | 1,055,400 | — | — |
| 2010-11-01 | $9.01 | $9.01 | 728,600 | — | — |
| 2010-10-29 | $9.14 | $9.14 | 488,200 | — | — |
| 2010-10-28 | $9.02 | $9.02 | 428,200 | — | — |
| 2010-10-27 | $9.07 | $9.07 | 876,100 | — | — |
| 2010-10-26 | $8.92 | $8.92 | 1,143,900 | — | — |
| 2010-10-25 | $9.03 | $9.03 | 1,405,300 | — | — |
| 2010-10-22 | $9.22 | $9.22 | 1,973,700 | — | — |
| 2010-10-21 | $9.04 | $9.04 | 1,083,500 | — | — |
| 2010-10-20 | $9.40 | $9.40 | 1,325,600 | — | — |
| 2010-10-19 | $9.38 | $9.38 | 1,742,100 | — | — |
| 2010-10-18 | $9.46 | $9.46 | 1,464,700 | — | — |
| 2010-10-15 | $9.12 | $9.12 | 1,557,100 | — | — |
| 2010-10-14 | $8.82 | $8.82 | 1,184,600 | — | — |
| 2010-10-13 | $8.43 | $8.43 | 883,100 | — | — |
| 2010-10-12 | $8.48 | $8.48 | 757,800 | — | — |
| 2010-10-11 | $8.56 | $8.56 | 2,073,600 | — | — |
| 2010-10-08 | $8.63 | $8.63 | 627,700 | — | — |
| 2010-10-07 | $8.45 | $8.45 | 746,700 | — | — |
| 2010-10-06 | $8.29 | $8.29 | 663,500 | — | — |
| 2010-10-05 | $8.14 | $8.14 | 884,700 | — | — |
| 2010-10-04 | $8.05 | $8.05 | 1,447,100 | — | — |
| 2010-10-01 | $8.27 | $8.27 | 601,600 | — | — |
| 2010-09-30 | $8.40 | $8.40 | 1,380,400 | — | — |
| 2010-09-29 | $8.18 | $8.18 | 1,272,000 | — | — |
| 2010-09-28 | $8.32 | $8.32 | 805,100 | — | — |
| 2010-09-27 | $8.36 | $8.36 | 605,700 | — | — |
| 2010-09-24 | $8.65 | $8.65 | 559,400 | — | — |
| 2010-09-23 | $8.49 | $8.49 | 409,600 | — | — |
| 2010-09-22 | $8.57 | $8.57 | 583,400 | — | — |
| 2010-09-21 | $8.81 | $8.81 | 919,500 | — | — |
| 2010-09-20 | $8.65 | $8.65 | 783,700 | — | — |
| 2010-09-17 | $8.26 | $8.26 | 1,888,000 | — | — |
| 2010-09-16 | $8.28 | $8.28 | 515,200 | — | — |
| 2010-09-15 | $8.25 | $8.25 | 492,800 | — | — |
| 2010-09-14 | $8.23 | $8.23 | 469,800 | — | — |
| 2010-09-13 | $8.36 | $8.36 | 784,500 | — | — |
| 2010-09-10 | $8.16 | $8.16 | 421,600 | — | — |
| 2010-09-09 | $8.09 | $8.09 | 365,900 | — | — |
| 2010-09-08 | $8.12 | $8.12 | 664,900 | — | — |
| 2010-09-07 | $7.95 | $7.95 | 629,500 | — | — |
| 2010-09-03 | $8.20 | $8.20 | 598,500 | — | — |
| 2010-09-02 | $8.12 | $8.12 | 762,100 | — | — |
| 2010-09-01 | $8.00 | $8.00 | 1,093,900 | — | — |
| 2010-08-31 | $7.81 | $7.81 | 869,000 | — | — |
| 2010-08-30 | $7.85 | $7.85 | 630,400 | — | — |
| 2010-08-27 | $7.96 | $7.96 | 661,300 | — | — |
| 2010-08-26 | $7.83 | $7.83 | 1,194,700 | — | — |
| 2010-08-25 | $8.20 | $8.20 | 1,004,900 | — | — |
| 2010-08-24 | $7.78 | $7.78 | 1,144,700 | — | — |
| 2010-08-23 | $7.78 | $7.78 | 774,300 | — | — |
| 2010-08-20 | $7.95 | $7.95 | 977,600 | — | — |
| 2010-08-19 | $7.99 | $7.99 | 1,121,200 | — | — |
| 2010-08-18 | $8.30 | $8.30 | 681,800 | — | — |
| 2010-08-17 | $8.36 | $8.36 | 618,000 | — | — |
| 2010-08-16 | $8.29 | $8.29 | 1,020,600 | — | — |
| 2010-08-13 | $8.38 | $8.38 | 769,100 | — | — |
| 2010-08-12 | $8.55 | $8.55 | 1,124,800 | — | — |
| 2010-08-11 | $8.45 | $8.45 | 1,244,800 | — | — |
| 2010-08-10 | $8.75 | $8.75 | 1,103,600 | — | — |
| 2010-08-09 | $8.87 | $8.87 | 1,457,300 | — | — |
| 2010-08-06 | $9.10 | $9.10 | 817,400 | — | — |
| 2010-08-05 | $9.00 | $9.00 | 2,761,900 | — | — |
| 2010-08-04 | $9.43 | $9.43 | 3,653,800 | — | — |
| 2010-08-03 | $9.99 | $9.99 | 822,600 | — | — |
| 2010-08-02 | $9.99 | $9.99 | 569,800 | — | — |
| 2010-07-30 | $9.89 | $9.89 | 578,400 | — | — |
| 2010-07-29 | $9.79 | $9.79 | 615,400 | — | — |
| 2010-07-28 | $9.69 | $9.69 | 426,700 | — | — |
| 2010-07-27 | $10.00 | $10.00 | 627,400 | — | — |
| 2010-07-26 | $10.07 | $10.07 | 1,160,500 | — | — |
| 2010-07-23 | $9.68 | $9.68 | 830,600 | — | — |
| 2010-07-22 | $9.47 | $9.47 | 588,300 | — | — |
| 2010-07-21 | $9.24 | $9.24 | 1,048,200 | — | — |
| 2010-07-20 | $9.35 | $9.35 | 612,300 | — | — |
| 2010-07-19 | $9.22 | $9.22 | 709,900 | — | — |
| 2010-07-16 | $9.09 | $9.09 | 1,071,300 | — | — |
| 2010-07-15 | $9.51 | $9.51 | 584,400 | — | — |
| 2010-07-14 | $9.70 | $9.70 | 513,000 | — | — |
| 2010-07-13 | $9.74 | $9.74 | 705,900 | — | — |
| 2010-07-12 | $9.47 | $9.47 | 596,400 | — | — |
| 2010-07-09 | $9.62 | $9.62 | 625,200 | — | — |
| 2010-07-08 | $9.34 | $9.34 | 626,600 | — | — |
| 2010-07-07 | $9.30 | $9.30 | 699,000 | — | — |
| 2010-07-06 | $9.10 | $9.10 | 1,206,600 | — | — |
| 2010-07-02 | $9.17 | $9.17 | 650,900 | — | — |
| 2010-07-01 | $9.22 | $9.22 | 1,870,600 | — | — |
| 2010-06-30 | $9.57 | $9.57 | 1,277,600 | — | — |
| 2010-06-29 | $9.67 | $9.67 | 1,701,100 | — | — |
| 2010-06-28 | $10.00 | $10.00 | 1,462,800 | — | — |
| 2010-06-25 | $9.84 | $9.84 | 1,260,800 | — | — |
| 2010-06-24 | $9.40 | $9.40 | 712,600 | — | — |
| 2010-06-23 | $9.21 | $9.21 | 603,300 | — | — |
| 2010-06-22 | $9.19 | $9.19 | 1,011,000 | — | — |
| 2010-06-21 | $9.14 | $9.14 | 803,300 | — | — |
| 2010-06-18 | $9.36 | $9.36 | 2,099,300 | — | — |
| 2010-06-17 | $9.35 | $9.35 | 608,300 | — | — |
| 2010-06-16 | $9.59 | $9.59 | 553,200 | — | — |
| 2010-06-15 | $9.71 | $9.71 | 650,200 | — | — |
| 2010-06-14 | $9.44 | $9.44 | 703,200 | — | — |
| 2010-06-11 | $9.32 | $9.32 | 821,000 | — | — |
| 2010-06-10 | $9.21 | $9.21 | 1,411,200 | — | — |
| 2010-06-09 | $8.84 | $8.84 | 1,128,800 | — | — |
| 2010-06-08 | $9.05 | $9.05 | 1,913,500 | — | — |
| 2010-06-07 | $9.32 | $9.32 | 1,223,400 | — | — |
| 2010-06-04 | $9.76 | $9.76 | 1,394,000 | — | — |
| 2010-06-03 | $10.07 | $10.07 | 1,441,000 | — | — |
| 2010-06-02 | $10.24 | $10.24 | 2,427,900 | — | — |
| 2010-06-01 | $9.07 | $9.07 | 1,281,700 | — | — |
| 2010-05-28 | $9.20 | $9.20 | 1,137,100 | — | — |
| 2010-05-27 | $9.29 | $9.29 | 1,236,600 | — | — |
| 2010-05-26 | $8.94 | $8.94 | 1,364,800 | — | — |
| 2010-05-25 | $8.87 | $8.87 | 1,393,300 | — | — |
| 2010-05-24 | $8.88 | $8.88 | 1,105,800 | — | — |
| 2010-05-21 | $8.88 | $8.88 | 1,498,800 | — | — |
| 2010-05-20 | $8.84 | $8.84 | 2,545,700 | — | — |
| 2010-05-19 | $9.32 | $9.32 | 1,377,300 | — | — |
| 2010-05-18 | $9.67 | $9.67 | 1,128,900 | — | — |
| 2010-05-17 | $9.69 | $9.69 | 1,231,200 | — | — |
| 2010-05-14 | $9.76 | $9.76 | 1,143,400 | — | — |
| 2010-05-13 | $10.09 | $10.09 | 887,000 | — | — |
| 2010-05-12 | $10.01 | $10.01 | 1,184,100 | — | — |
| 2010-05-11 | $9.84 | $9.84 | 1,192,400 | — | — |
| 2010-05-10 | $9.69 | $9.69 | 1,419,100 | — | — |
| 2010-05-07 | $9.38 | $9.38 | 2,371,500 | — | — |
| 2010-05-06 | $9.58 | $9.58 | 3,035,300 | — | — |
| 2010-05-05 | $9.95 | $9.95 | 1,637,600 | — | — |
| 2010-05-04 | $10.47 | $10.47 | 1,406,800 | — | — |
| 2010-05-03 | $10.88 | $10.88 | 768,600 | — | — |
| 2010-04-30 | $10.76 | $10.76 | 886,100 | — | — |
| 2010-04-29 | $11.02 | $11.02 | 1,040,300 | — | — |
| 2010-04-28 | $10.65 | $10.65 | 710,300 | — | — |
| 2010-04-27 | $10.51 | $10.51 | 710,600 | — | — |
| 2010-04-26 | $10.65 | $10.65 | 678,500 | — | — |
| 2010-04-23 | $10.70 | $10.70 | 593,000 | — | — |
| 2010-04-22 | $10.70 | $10.70 | 976,700 | — | — |
| 2010-04-21 | $10.70 | $10.70 | 893,800 | — | — |
| 2010-04-20 | $10.80 | $10.80 | 861,700 | — | — |
| 2010-04-19 | $10.60 | $10.60 | 895,500 | — | — |
| 2010-04-16 | $10.79 | $10.79 | 1,294,600 | — | — |
| 2010-04-15 | $10.80 | $10.80 | 728,900 | — | — |
| 2010-04-14 | $10.94 | $10.94 | 826,600 | — | — |
| 2010-04-13 | $10.70 | $10.70 | 871,100 | — | — |
| 2010-04-12 | $10.73 | $10.73 | 1,533,100 | — | — |
| 2010-04-09 | $10.82 | $10.82 | 1,015,400 | — | — |
| 2010-04-08 | $10.81 | $10.81 | 848,000 | — | — |
| 2010-04-07 | $10.79 | $10.79 | 1,605,700 | — | — |
| 2010-04-06 | $11.00 | $11.00 | 1,405,300 | — | — |
| 2010-04-05 | $11.13 | $11.13 | 1,062,600 | — | — |
| 2010-04-01 | $10.85 | $10.85 | 1,803,400 | — | — |
| 2010-03-31 | $10.93 | $10.93 | 6,997,200 | — | — |
| 2010-03-30 | $10.30 | $10.30 | 900,600 | — | — |
| 2010-03-29 | $10.31 | $10.31 | 974,000 | — | — |
| 2010-03-26 | $10.36 | $10.36 | 1,962,900 | — | — |
| 2010-03-25 | $10.61 | $10.61 | 1,687,000 | — | — |
| 2010-03-24 | $10.80 | $10.80 | 3,629,200 | — | — |
| 2010-03-23 | $10.65 | $10.65 | 2,311,800 | — | — |
| 2010-03-22 | $10.18 | $10.18 | 1,380,100 | — | — |
| 2010-03-19 | $9.94 | $9.94 | 2,500,300 | — | — |
| 2010-03-18 | $9.71 | $9.71 | 792,700 | — | — |
| 2010-03-17 | $9.80 | $9.80 | 999,400 | — | — |
| 2010-03-16 | $9.80 | $9.80 | 1,584,700 | — | — |
| 2010-03-15 | $9.87 | $9.87 | 1,865,800 | — | — |
| 2010-03-12 | $9.69 | $9.69 | 1,805,500 | — | — |
| 2010-03-11 | $9.98 | $9.98 | 2,519,100 | — | — |
| 2010-03-10 | $10.05 | $10.05 | 6,203,300 | — | — |
| 2010-03-09 | $9.12 | $9.12 | 1,885,400 | — | — |
| 2010-03-08 | $8.91 | $8.91 | 1,229,100 | — | — |
| 2010-03-05 | $8.90 | $8.90 | 1,498,000 | — | — |
| 2010-03-04 | $8.78 | $8.78 | 1,152,400 | — | — |
| 2010-03-03 | $8.84 | $8.84 | 1,479,300 | — | — |
| 2010-03-02 | $8.91 | $8.91 | 2,354,600 | — | — |
| 2010-03-01 | $9.09 | $9.09 | 2,030,700 | — | — |
| 2010-02-26 | $8.84 | $8.84 | 1,335,600 | — | — |
| 2010-02-25 | $8.92 | $8.92 | 1,604,000 | — | — |
| 2010-02-24 | $8.83 | $8.83 | 1,264,200 | — | — |
| 2010-02-23 | $8.90 | $8.90 | 1,223,100 | — | — |
| 2010-02-22 | $9.03 | $9.03 | 1,312,200 | — | — |
| 2010-02-19 | $8.97 | $8.97 | 1,626,900 | — | — |
| 2010-02-18 | $9.06 | $9.06 | 1,653,200 | — | — |
| 2010-02-17 | $9.29 | $9.29 | 1,636,100 | — | — |
| 2010-02-16 | $9.32 | $9.32 | 2,539,000 | — | — |
| 2010-02-12 | $9.01 | $9.01 | 3,295,300 | — | — |
| 2010-02-11 | $8.66 | $8.66 | 6,486,800 | — | — |
| 2010-02-10 | $8.98 | $8.98 | 17,397,800 | — | — |
| 2010-02-09 | $11.04 | $11.04 | 693,700 | — | — |
| 2010-02-08 | $11.00 | $11.00 | 466,700 | — | — |
| 2010-02-05 | $11.04 | $11.04 | 1,018,100 | — | — |
| 2010-02-04 | $11.12 | $11.12 | 1,011,800 | — | — |
| 2010-02-03 | $11.74 | $11.74 | 969,000 | — | — |
| 2010-02-02 | $11.76 | $11.76 | 1,137,100 | — | — |
| 2010-02-01 | $11.37 | $11.37 | 704,000 | — | — |
| 2010-01-29 | $11.16 | $11.16 | 975,300 | — | — |
| 2010-01-28 | $11.27 | $11.27 | 1,821,400 | — | — |
| 2010-01-27 | $11.57 | $11.57 | 2,399,700 | — | — |
| 2010-01-26 | $10.71 | $10.71 | 861,700 | — | — |
| 2010-01-25 | $10.98 | $10.98 | 1,043,300 | — | — |
| 2010-01-22 | $11.15 | $11.15 | 1,674,400 | — | — |
| 2010-01-21 | $11.09 | $11.09 | 1,511,800 | — | — |
| 2010-01-20 | $11.27 | $11.27 | 1,351,900 | — | — |
| 2010-01-19 | $11.38 | $11.38 | 768,600 | — | — |
| 2010-01-15 | $11.29 | $11.29 | 966,900 | — | — |
| 2010-01-14 | $11.65 | $11.65 | 907,300 | — | — |
| 2010-01-13 | $11.45 | $11.45 | 754,300 | — | — |
| 2010-01-12 | $11.29 | $11.29 | 913,300 | — | — |
| 2010-01-11 | $11.63 | $11.63 | 676,200 | — | — |
| 2010-01-08 | $11.50 | $11.50 | 585,500 | — | — |
| 2010-01-07 | $11.41 | $11.41 | 1,247,100 | — | — |
| 2010-01-06 | $11.50 | $11.50 | 826,700 | — | — |
| 2010-01-05 | $11.54 | $11.54 | 1,338,600 | — | — |
| 2010-01-04 | $11.27 | $11.27 | 1,067,100 | — | — |