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
- 1999-11-05 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 | $13.17 | $13.17 | 131,300 | — | — |
| 2010-12-30 | $13.20 | $13.20 | 127,300 | — | — |
| 2010-12-29 | $13.36 | $13.36 | 98,000 | — | — |
| 2010-12-28 | $13.25 | $13.25 | 187,400 | — | — |
| 2010-12-27 | $12.92 | $12.92 | 141,700 | — | — |
| 2010-12-23 | $12.32 | $12.32 | 282,600 | — | — |
| 2010-12-22 | $11.61 | $11.61 | 47,000 | — | — |
| 2010-12-21 | $11.55 | $11.55 | 72,300 | — | — |
| 2010-12-20 | $11.39 | $11.39 | 79,500 | — | — |
| 2010-12-17 | $11.36 | $11.36 | 173,100 | — | — |
| 2010-12-16 | $11.48 | $11.48 | 251,200 | — | — |
| 2010-12-15 | $11.20 | $11.20 | 71,300 | — | — |
| 2010-12-14 | $10.99 | $10.99 | 144,600 | — | — |
| 2010-12-13 | $10.97 | $10.97 | 51,000 | — | — |
| 2010-12-10 | $10.80 | $10.80 | 115,300 | — | — |
| 2010-12-09 | $10.76 | $10.76 | 39,900 | — | — |
| 2010-12-08 | $10.79 | $10.79 | 53,700 | — | — |
| 2010-12-07 | $10.91 | $10.91 | 63,100 | — | — |
| 2010-12-06 | $10.97 | $10.97 | 84,300 | — | — |
| 2010-12-03 | $10.96 | $10.96 | 66,100 | — | — |
| 2010-12-02 | $10.80 | $10.80 | 25,500 | — | — |
| 2010-12-01 | $10.61 | $10.61 | 73,300 | — | — |
| 2010-11-30 | $10.57 | $10.57 | 66,900 | — | — |
| 2010-11-29 | $10.60 | $10.60 | 65,700 | — | — |
| 2010-11-26 | $10.63 | $10.63 | 11,300 | — | — |
| 2010-11-24 | $10.73 | $10.73 | 45,500 | — | — |
| 2010-11-23 | $10.70 | $10.70 | 63,500 | — | — |
| 2010-11-22 | $10.74 | $10.74 | 76,500 | — | — |
| 2010-11-19 | $10.53 | $10.53 | 103,400 | — | — |
| 2010-11-18 | $11.03 | $11.03 | 61,700 | — | — |
| 2010-11-17 | $10.55 | $10.55 | 62,000 | — | — |
| 2010-11-16 | $10.68 | $10.68 | 72,700 | — | — |
| 2010-11-15 | $10.94 | $10.94 | 74,200 | — | — |
| 2010-11-12 | $10.94 | $10.94 | 57,800 | — | — |
| 2010-11-11 | $11.32 | $11.32 | 91,100 | — | — |
| 2010-11-10 | $11.49 | $11.49 | 230,500 | — | — |
| 2010-11-09 | $11.15 | $11.15 | 66,200 | — | — |
| 2010-11-08 | $11.64 | $11.64 | 84,400 | — | — |
| 2010-11-05 | $11.79 | $11.79 | 78,900 | — | — |
| 2010-11-04 | $11.72 | $11.72 | 115,900 | — | — |
| 2010-11-03 | $11.49 | $11.49 | 63,800 | — | — |
| 2010-11-02 | $11.64 | $11.64 | 84,600 | — | — |
| 2010-11-01 | $11.44 | $11.44 | 116,600 | — | — |
| 2010-10-29 | $11.40 | $11.40 | 282,700 | — | — |
| 2010-10-28 | $11.03 | $11.03 | 77,100 | — | — |
| 2010-10-27 | $11.41 | $11.41 | 58,400 | — | — |
| 2010-10-26 | $11.56 | $11.56 | 63,200 | — | — |
| 2010-10-25 | $11.55 | $11.55 | 99,700 | — | — |
| 2010-10-22 | $11.15 | $11.15 | 80,900 | — | — |
| 2010-10-21 | $11.10 | $11.10 | 87,000 | — | — |
| 2010-10-20 | $11.16 | $11.16 | 58,000 | — | — |
| 2010-10-19 | $10.92 | $10.92 | 54,500 | — | — |
| 2010-10-18 | $11.05 | $11.05 | 78,000 | — | — |
| 2010-10-15 | $10.99 | $10.99 | 89,800 | — | — |
| 2010-10-14 | $10.99 | $10.99 | 178,600 | — | — |
| 2010-10-13 | $11.08 | $11.08 | 114,500 | — | — |
| 2010-10-12 | $11.12 | $11.12 | 143,400 | — | — |
| 2010-10-11 | $10.74 | $10.74 | 57,800 | — | — |
| 2010-10-08 | $10.77 | $10.77 | 93,200 | — | — |
| 2010-10-07 | $10.57 | $10.57 | 79,600 | — | — |
| 2010-10-06 | $10.47 | $10.47 | 356,000 | — | — |
| 2010-10-05 | $10.75 | $10.75 | 144,900 | — | — |
| 2010-10-04 | $10.60 | $10.60 | 34,900 | — | — |
| 2010-10-01 | $10.60 | $10.60 | 37,000 | — | — |
| 2010-09-30 | $10.65 | $10.65 | 29,200 | — | — |
| 2010-09-29 | $10.72 | $10.72 | 83,200 | — | — |
| 2010-09-28 | $10.73 | $10.73 | 41,400 | — | — |
| 2010-09-27 | $10.71 | $10.71 | 37,600 | — | — |
| 2010-09-24 | $10.92 | $10.92 | 67,600 | — | — |
| 2010-09-23 | $10.36 | $10.36 | 60,800 | — | — |
| 2010-09-22 | $10.36 | $10.36 | 55,400 | — | — |
| 2010-09-21 | $10.64 | $10.64 | 96,300 | — | — |
| 2010-09-20 | $11.14 | $11.14 | 79,400 | — | — |
| 2010-09-17 | $10.79 | $10.79 | 102,400 | — | — |
| 2010-09-16 | $10.66 | $10.66 | 88,900 | — | — |
| 2010-09-15 | $11.29 | $11.29 | 91,500 | — | — |
| 2010-09-14 | $11.11 | $11.11 | 29,500 | — | — |
| 2010-09-13 | $11.27 | $11.27 | 46,200 | — | — |
| 2010-09-10 | $11.28 | $11.28 | 27,900 | — | — |
| 2010-09-09 | $10.97 | $10.97 | 20,600 | — | — |
| 2010-09-08 | $11.32 | $11.32 | 63,300 | — | — |
| 2010-09-07 | $10.96 | $10.96 | 58,900 | — | — |
| 2010-09-03 | $11.05 | $11.05 | 31,700 | — | — |
| 2010-09-02 | $10.81 | $10.81 | 60,300 | — | — |
| 2010-09-01 | $11.05 | $11.05 | 102,100 | — | — |
| 2010-08-31 | $9.90 | $9.90 | 75,300 | — | — |
| 2010-08-30 | $9.46 | $9.46 | 72,500 | — | — |
| 2010-08-27 | $9.92 | $9.92 | 49,100 | — | — |
| 2010-08-26 | $9.72 | $9.72 | 21,100 | — | — |
| 2010-08-25 | $9.84 | $9.84 | 34,700 | — | — |
| 2010-08-24 | $9.71 | $9.71 | 56,000 | — | — |
| 2010-08-23 | $9.86 | $9.86 | 46,500 | — | — |
| 2010-08-20 | $10.16 | $10.16 | 33,000 | — | — |
| 2010-08-19 | $10.29 | $10.29 | 92,800 | — | — |
| 2010-08-18 | $10.85 | $10.85 | 35,000 | — | — |
| 2010-08-17 | $10.84 | $10.84 | 37,500 | — | — |
| 2010-08-16 | $10.84 | $10.84 | 44,200 | — | — |
| 2010-08-13 | $10.80 | $10.80 | 54,700 | — | — |
| 2010-08-12 | $11.32 | $11.32 | 77,600 | — | — |
| 2010-08-11 | $10.81 | $10.81 | 83,600 | — | — |
| 2010-08-10 | $11.64 | $11.64 | 65,200 | — | — |
| 2010-08-09 | $11.99 | $11.99 | 73,200 | — | — |
| 2010-08-06 | $11.60 | $11.60 | 71,300 | — | — |
| 2010-08-05 | $11.21 | $11.21 | 54,000 | — | — |
| 2010-08-04 | $11.41 | $11.41 | 57,000 | — | — |
| 2010-08-03 | $11.18 | $11.18 | 83,700 | — | — |
| 2010-08-02 | $11.39 | $11.39 | 70,100 | — | — |
| 2010-07-30 | $11.06 | $11.06 | 58,300 | — | — |
| 2010-07-29 | $10.80 | $10.80 | 41,600 | — | — |
| 2010-07-28 | $10.88 | $10.88 | 37,300 | — | — |
| 2010-07-27 | $11.16 | $11.16 | 74,400 | — | — |
| 2010-07-26 | $11.20 | $11.20 | 70,700 | — | — |
| 2010-07-23 | $10.52 | $10.52 | 156,300 | — | — |
| 2010-07-22 | $10.27 | $10.27 | 113,300 | — | — |
| 2010-07-21 | $9.97 | $9.97 | 90,000 | — | — |
| 2010-07-20 | $9.85 | $9.85 | 102,300 | — | — |
| 2010-07-19 | $9.97 | $9.97 | 49,600 | — | — |
| 2010-07-16 | $10.02 | $10.02 | 99,100 | — | — |
| 2010-07-15 | $10.13 | $10.13 | 44,900 | — | — |
| 2010-07-14 | $10.36 | $10.36 | 63,300 | — | — |
| 2010-07-13 | $10.77 | $10.77 | 90,300 | — | — |
| 2010-07-12 | $10.14 | $10.14 | 77,400 | — | — |
| 2010-07-09 | $10.41 | $10.41 | 93,100 | — | — |
| 2010-07-08 | $10.24 | $10.24 | 61,400 | — | — |
| 2010-07-07 | $10.43 | $10.43 | 83,800 | — | — |
| 2010-07-06 | $9.86 | $9.86 | 83,200 | — | — |
| 2010-07-02 | $10.09 | $10.09 | 96,200 | — | — |
| 2010-07-01 | $10.11 | $10.11 | 98,400 | — | — |
| 2010-06-30 | $10.50 | $10.50 | 76,500 | — | — |
| 2010-06-29 | $10.48 | $10.48 | 110,700 | — | — |
| 2010-06-28 | $10.95 | $10.95 | 89,600 | — | — |
| 2010-06-25 | $11.57 | $11.57 | 2,308,000 | — | — |
| 2010-06-24 | $11.15 | $11.15 | 129,400 | — | — |
| 2010-06-23 | $10.70 | $10.70 | 61,600 | — | — |
| 2010-06-22 | $10.78 | $10.78 | 99,400 | — | — |
| 2010-06-21 | $11.25 | $11.25 | 54,000 | — | — |
| 2010-06-18 | $11.45 | $11.45 | 29,700 | — | — |
| 2010-06-17 | $11.47 | $11.47 | 44,300 | — | — |
| 2010-06-16 | $11.83 | $11.83 | 73,200 | — | — |
| 2010-06-15 | $11.84 | $11.84 | 117,500 | — | — |
| 2010-06-14 | $12.02 | $12.02 | 67,600 | — | — |
| 2010-06-11 | $11.41 | $11.41 | 68,500 | — | — |
| 2010-06-10 | $11.27 | $11.27 | 110,200 | — | — |
| 2010-06-09 | $10.99 | $10.99 | 104,300 | — | — |
| 2010-06-08 | $11.13 | $11.13 | 67,700 | — | — |
| 2010-06-07 | $11.07 | $11.07 | 75,300 | — | — |
| 2010-06-04 | $11.79 | $11.79 | 69,400 | — | — |
| 2010-06-03 | $12.30 | $12.30 | 48,200 | — | — |
| 2010-06-02 | $12.35 | $12.35 | 30,400 | — | — |
| 2010-06-01 | $12.09 | $12.09 | 59,900 | — | — |
| 2010-05-28 | $12.26 | $12.26 | 52,100 | — | — |
| 2010-05-27 | $12.35 | $12.35 | 88,100 | — | — |
| 2010-05-26 | $11.97 | $11.97 | 117,800 | — | — |
| 2010-05-25 | $11.76 | $11.76 | 150,000 | — | — |
| 2010-05-24 | $11.84 | $11.84 | 77,900 | — | — |
| 2010-05-21 | $11.77 | $11.77 | 118,500 | — | — |
| 2010-05-20 | $11.10 | $11.10 | 328,000 | — | — |
| 2010-05-19 | $11.92 | $11.92 | 140,800 | — | — |
| 2010-05-18 | $12.57 | $12.57 | 152,700 | — | — |
| 2010-05-17 | $12.86 | $12.86 | 146,200 | — | — |
| 2010-05-14 | $12.56 | $12.56 | 194,200 | — | — |
| 2010-05-13 | $12.95 | $12.95 | 102,200 | — | — |
| 2010-05-12 | $13.30 | $13.30 | 132,900 | — | — |
| 2010-05-11 | $12.35 | $12.35 | 235,700 | — | — |
| 2010-05-10 | $12.46 | $12.46 | 491,100 | — | — |
| 2010-05-07 | $13.25 | $13.25 | 208,200 | — | — |
| 2010-05-06 | $13.78 | $13.78 | 130,000 | — | — |
| 2010-05-05 | $14.25 | $14.25 | 81,900 | — | — |
| 2010-05-04 | $14.29 | $14.29 | 67,500 | — | — |
| 2010-05-03 | $14.65 | $14.65 | 65,500 | — | — |
| 2010-04-30 | $14.25 | $14.25 | 118,600 | — | — |
| 2010-04-29 | $14.59 | $14.59 | 133,100 | — | — |
| 2010-04-28 | $14.31 | $14.31 | 19,800 | — | — |
| 2010-04-27 | $14.39 | $14.39 | 29,400 | — | — |
| 2010-04-26 | $14.67 | $14.67 | 36,100 | — | — |
| 2010-04-23 | $14.42 | $14.42 | 40,100 | — | — |
| 2010-04-22 | $14.43 | $14.43 | 62,800 | — | — |
| 2010-04-21 | $14.30 | $14.30 | 48,100 | — | — |
| 2010-04-20 | $14.47 | $14.47 | 30,400 | — | — |
| 2010-04-19 | $14.54 | $14.54 | 49,900 | — | — |
| 2010-04-16 | $14.33 | $14.33 | 105,100 | — | — |
| 2010-04-15 | $14.79 | $14.79 | 175,200 | — | — |
| 2010-04-14 | $14.20 | $14.20 | 76,900 | — | — |
| 2010-04-13 | $13.93 | $13.93 | 147,500 | — | — |
| 2010-04-12 | $14.39 | $14.39 | 34,000 | — | — |
| 2010-04-09 | $14.41 | $14.41 | 28,200 | — | — |
| 2010-04-08 | $14.31 | $14.31 | 71,800 | — | — |
| 2010-04-07 | $14.43 | $14.43 | 28,600 | — | — |
| 2010-04-06 | $14.73 | $14.73 | 52,800 | — | — |
| 2010-04-05 | $14.92 | $14.92 | 51,700 | — | — |
| 2010-04-01 | $14.67 | $14.67 | 56,000 | — | — |
| 2010-03-31 | $14.27 | $14.27 | 59,700 | — | — |
| 2010-03-30 | $14.63 | $14.63 | 61,600 | — | — |
| 2010-03-29 | $14.37 | $14.37 | 49,300 | — | — |
| 2010-03-26 | $14.38 | $14.38 | 38,400 | — | — |
| 2010-03-25 | $14.72 | $14.72 | 45,800 | — | — |
| 2010-03-24 | $14.93 | $14.93 | 82,100 | — | — |
| 2010-03-23 | $14.75 | $14.75 | 84,700 | — | — |
| 2010-03-22 | $14.14 | $14.14 | 46,700 | — | — |
| 2010-03-19 | $14.15 | $14.15 | 93,400 | — | — |
| 2010-03-18 | $13.99 | $13.99 | 98,800 | — | — |
| 2010-03-17 | $13.93 | $13.93 | 77,500 | — | — |
| 2010-03-16 | $13.66 | $13.66 | 72,500 | — | — |
| 2010-03-15 | $13.73 | $13.73 | 152,200 | — | — |
| 2010-03-12 | $13.74 | $13.74 | 171,300 | — | — |
| 2010-03-11 | $13.06 | $13.06 | 462,600 | — | — |
| 2010-03-10 | $14.21 | $14.21 | 83,900 | — | — |
| 2010-03-09 | $14.19 | $14.19 | 79,400 | — | — |
| 2010-03-08 | $14.25 | $14.25 | 93,000 | — | — |
| 2010-03-05 | $14.00 | $14.00 | 150,100 | — | — |
| 2010-03-04 | $13.67 | $13.67 | 65,400 | — | — |
| 2010-03-03 | $13.61 | $13.61 | 70,900 | — | — |
| 2010-03-02 | $13.45 | $13.45 | 71,500 | — | — |
| 2010-03-01 | $13.34 | $13.34 | 108,200 | — | — |
| 2010-02-26 | $13.08 | $13.08 | 120,200 | — | — |
| 2010-02-25 | $12.94 | $12.94 | 73,000 | — | — |
| 2010-02-24 | $12.84 | $12.84 | 66,200 | — | — |
| 2010-02-23 | $12.60 | $12.60 | 93,500 | — | — |
| 2010-02-22 | $12.19 | $12.19 | 85,600 | — | — |
| 2010-02-19 | $12.05 | $12.05 | 66,900 | — | — |
| 2010-02-18 | $11.90 | $11.90 | 98,400 | — | — |
| 2010-02-17 | $11.95 | $11.95 | 60,700 | — | — |
| 2010-02-16 | $11.91 | $11.91 | 117,100 | — | — |
| 2010-02-12 | $11.54 | $11.54 | 61,300 | — | — |
| 2010-02-11 | $11.26 | $11.26 | 62,900 | — | — |
| 2010-02-10 | $11.00 | $11.00 | 189,000 | — | — |
| 2010-02-09 | $10.56 | $10.56 | 76,900 | — | — |
| 2010-02-08 | $10.22 | $10.22 | 28,100 | — | — |
| 2010-02-05 | $10.43 | $10.43 | 43,100 | — | — |
| 2010-02-04 | $10.70 | $10.70 | 120,500 | — | — |
| 2010-02-03 | $10.18 | $10.18 | 109,200 | — | — |
| 2010-02-02 | $9.76 | $9.76 | 38,700 | — | — |
| 2010-02-01 | $9.54 | $9.54 | 109,000 | — | — |
| 2010-01-29 | $9.51 | $9.51 | 78,400 | — | — |
| 2010-01-28 | $9.73 | $9.73 | 23,200 | — | — |
| 2010-01-27 | $9.93 | $9.93 | 27,300 | — | — |
| 2010-01-26 | $9.82 | $9.82 | 31,200 | — | — |
| 2010-01-25 | $10.00 | $10.00 | 22,200 | — | — |
| 2010-01-22 | $10.00 | $10.00 | 20,900 | — | — |
| 2010-01-21 | $10.07 | $10.07 | 26,000 | — | — |
| 2010-01-20 | $10.00 | $10.00 | 40,800 | — | — |
| 2010-01-19 | $10.01 | $10.01 | 31,700 | — | — |
| 2010-01-15 | $10.00 | $10.00 | 21,400 | — | — |
| 2010-01-14 | $10.06 | $10.06 | 40,500 | — | — |
| 2010-01-13 | $10.20 | $10.20 | 43,500 | — | — |
| 2010-01-12 | $10.25 | $10.25 | 24,300 | — | — |
| 2010-01-11 | $10.31 | $10.31 | 42,400 | — | — |
| 2010-01-08 | $10.25 | $10.25 | 22,000 | — | — |
| 2010-01-07 | $10.19 | $10.19 | 33,600 | — | — |
| 2010-01-06 | $10.36 | $10.36 | 36,900 | — | — |
| 2010-01-05 | $10.44 | $10.44 | 30,500 | — | — |
| 2010-01-04 | $10.80 | $10.80 | 64,400 | — | — |