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
- 2003-10-06 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 | $11.36 | $11.36 | 755,800 | — | — |
| 2010-12-30 | $11.59 | $11.59 | 613,600 | — | — |
| 2010-12-29 | $11.55 | $11.55 | 738,200 | — | — |
| 2010-12-28 | $11.48 | $11.48 | 721,800 | — | — |
| 2010-12-27 | $11.40 | $11.40 | 881,400 | — | — |
| 2010-12-23 | $11.31 | $11.31 | 682,400 | — | — |
| 2010-12-22 | $11.43 | $11.43 | 699,400 | — | — |
| 2010-12-21 | $11.41 | $11.41 | 1,193,600 | — | — |
| 2010-12-20 | $11.36 | $11.36 | 1,090,800 | — | — |
| 2010-12-17 | $11.45 | $11.45 | 1,956,400 | — | — |
| 2010-12-16 | $11.52 | $11.52 | 594,600 | — | — |
| 2010-12-15 | $11.43 | $11.43 | 1,052,400 | — | — |
| 2010-12-14 | $11.52 | $11.52 | 1,123,600 | — | — |
| 2010-12-13 | $11.40 | $11.40 | 783,200 | — | — |
| 2010-12-10 | $11.39 | $11.39 | 846,200 | — | — |
| 2010-12-09 | $11.27 | $11.27 | 1,470,600 | — | — |
| 2010-12-08 | $11.24 | $11.24 | 928,600 | — | — |
| 2010-12-07 | $11.19 | $11.19 | 1,501,200 | — | — |
| 2010-12-06 | $11.26 | $11.26 | 1,200,400 | — | — |
| 2010-12-03 | $11.02 | $11.02 | 1,111,200 | — | — |
| 2010-12-02 | $10.99 | $10.99 | 1,389,000 | — | — |
| 2010-12-01 | $10.97 | $10.97 | 1,584,200 | — | — |
| 2010-11-30 | $10.79 | $10.79 | 1,667,400 | — | — |
| 2010-11-29 | $10.67 | $10.67 | 1,596,400 | — | — |
| 2010-11-26 | $10.93 | $10.93 | 594,800 | — | — |
| 2010-11-24 | $10.89 | $10.89 | 1,570,000 | — | — |
| 2010-11-23 | $10.74 | $10.74 | 1,445,000 | — | — |
| 2010-11-22 | $10.90 | $10.90 | 1,740,000 | — | — |
| 2010-11-19 | $10.97 | $10.97 | 1,489,200 | — | — |
| 2010-11-18 | $11.17 | $11.17 | 1,097,400 | — | — |
| 2010-11-17 | $11.07 | $11.07 | 699,200 | — | — |
| 2010-11-16 | $10.98 | $10.98 | 1,427,600 | — | — |
| 2010-11-15 | $11.16 | $11.16 | 878,400 | — | — |
| 2010-11-12 | $11.28 | $11.28 | 1,000,000 | — | — |
| 2010-11-11 | $11.41 | $11.41 | 1,364,000 | — | — |
| 2010-11-10 | $11.28 | $11.28 | 978,000 | — | — |
| 2010-11-09 | $11.15 | $11.15 | 968,800 | — | — |
| 2010-11-08 | $11.22 | $11.22 | 978,200 | — | — |
| 2010-11-05 | $11.30 | $11.30 | 774,600 | — | — |
| 2010-11-04 | $11.23 | $11.23 | 1,761,000 | — | — |
| 2010-11-03 | $11.00 | $11.00 | 1,354,400 | — | — |
| 2010-11-02 | $10.98 | $10.98 | 1,332,200 | — | — |
| 2010-11-01 | $10.88 | $10.88 | 1,423,600 | — | — |
| 2010-10-29 | $10.88 | $10.88 | 1,327,800 | — | — |
| 2010-10-28 | $11.00 | $11.00 | 1,146,400 | — | — |
| 2010-10-27 | $10.80 | $10.80 | 1,202,000 | — | — |
| 2010-10-26 | $10.98 | $10.98 | 1,109,400 | — | — |
| 2010-10-25 | $11.01 | $11.01 | 735,800 | — | — |
| 2010-10-22 | $10.98 | $10.98 | 407,200 | — | — |
| 2010-10-21 | $10.93 | $10.93 | 795,800 | — | — |
| 2010-10-20 | $10.95 | $10.95 | 1,098,400 | — | — |
| 2010-10-19 | $10.77 | $10.77 | 694,000 | — | — |
| 2010-10-18 | $10.94 | $10.94 | 726,800 | — | — |
| 2010-10-15 | $10.94 | $10.94 | 981,400 | — | — |
| 2010-10-14 | $10.77 | $10.77 | 736,400 | — | — |
| 2010-10-13 | $10.80 | $10.80 | 1,890,600 | — | — |
| 2010-10-12 | $10.65 | $10.65 | 502,600 | — | — |
| 2010-10-11 | $10.59 | $10.59 | 448,200 | — | — |
| 2010-10-08 | $10.51 | $10.51 | 818,800 | — | — |
| 2010-10-07 | $10.44 | $10.44 | 373,000 | — | — |
| 2010-10-06 | $10.43 | $10.43 | 531,400 | — | — |
| 2010-10-05 | $10.48 | $10.48 | 674,000 | — | — |
| 2010-10-04 | $10.21 | $10.21 | 442,000 | — | — |
| 2010-10-01 | $10.39 | $10.39 | 995,600 | — | — |
| 2010-09-30 | $10.40 | $10.40 | 1,756,200 | — | — |
| 2010-09-29 | $10.28 | $10.28 | 1,191,600 | — | — |
| 2010-09-28 | $10.09 | $10.09 | 2,054,400 | — | — |
| 2010-09-27 | $10.37 | $10.37 | 748,800 | — | — |
| 2010-09-24 | $10.40 | $10.40 | 612,200 | — | — |
| 2010-09-23 | $10.13 | $10.13 | 535,400 | — | — |
| 2010-09-22 | $10.40 | $10.40 | 854,600 | — | — |
| 2010-09-21 | $10.32 | $10.32 | 773,200 | — | — |
| 2010-09-20 | $10.28 | $10.28 | 1,046,600 | — | — |
| 2010-09-17 | $9.91 | $9.91 | 1,206,200 | — | — |
| 2010-09-16 | $9.99 | $9.99 | 482,800 | — | — |
| 2010-09-15 | $9.99 | $9.99 | 1,074,200 | — | — |
| 2010-09-14 | $9.94 | $9.94 | 1,158,400 | — | — |
| 2010-09-13 | $9.97 | $9.97 | 816,000 | — | — |
| 2010-09-10 | $9.78 | $9.78 | 654,600 | — | — |
| 2010-09-09 | $9.92 | $9.92 | 641,000 | — | — |
| 2010-09-08 | $9.86 | $9.86 | 769,200 | — | — |
| 2010-09-07 | $9.78 | $9.78 | 738,200 | — | — |
| 2010-09-03 | $10.03 | $10.03 | 1,016,400 | — | — |
| 2010-09-02 | $9.75 | $9.75 | 958,600 | — | — |
| 2010-09-01 | $9.67 | $9.67 | 1,386,200 | — | — |
| 2010-08-31 | $9.30 | $9.30 | 2,136,000 | — | — |
| 2010-08-30 | $9.22 | $9.22 | 2,366,200 | — | — |
| 2010-08-27 | $9.29 | $9.29 | 1,445,600 | — | — |
| 2010-08-26 | $9.06 | $9.06 | 1,609,800 | — | — |
| 2010-08-25 | $9.00 | $9.00 | 1,467,600 | — | — |
| 2010-08-24 | $9.11 | $9.11 | 1,015,800 | — | — |
| 2010-08-23 | $9.41 | $9.41 | 675,800 | — | — |
| 2010-08-20 | $9.54 | $9.54 | 822,600 | — | — |
| 2010-08-19 | $9.59 | $9.59 | 1,052,000 | — | — |
| 2010-08-18 | $9.79 | $9.79 | 1,057,200 | — | — |
| 2010-08-17 | $9.83 | $9.83 | 967,400 | — | — |
| 2010-08-16 | $9.76 | $9.76 | 762,600 | — | — |
| 2010-08-13 | $9.69 | $9.69 | 861,000 | — | — |
| 2010-08-12 | $9.75 | $9.75 | 555,400 | — | — |
| 2010-08-11 | $9.79 | $9.79 | 955,400 | — | — |
| 2010-08-10 | $10.07 | $10.07 | 816,200 | — | — |
| 2010-08-09 | $10.26 | $10.26 | 901,200 | — | — |
| 2010-08-06 | $10.11 | $10.11 | 885,000 | — | — |
| 2010-08-05 | $10.14 | $10.14 | 834,400 | — | — |
| 2010-08-04 | $10.21 | $10.21 | 1,338,400 | — | — |
| 2010-08-03 | $10.09 | $10.09 | 1,163,200 | — | — |
| 2010-08-02 | $10.21 | $10.21 | 1,080,400 | — | — |
| 2010-07-30 | $9.89 | $9.89 | 1,932,000 | — | — |
| 2010-07-29 | $9.87 | $9.87 | 5,654,200 | — | — |
| 2010-07-28 | $10.50 | $10.50 | 1,823,200 | — | — |
| 2010-07-27 | $10.51 | $10.51 | 1,026,800 | — | — |
| 2010-07-26 | $10.49 | $10.49 | 1,068,200 | — | — |
| 2010-07-23 | $10.49 | $10.49 | 1,067,200 | — | — |
| 2010-07-22 | $10.41 | $10.41 | 747,400 | — | — |
| 2010-07-21 | $10.12 | $10.12 | 907,400 | — | — |
| 2010-07-20 | $10.22 | $10.22 | 817,400 | — | — |
| 2010-07-19 | $10.07 | $10.07 | 844,200 | — | — |
| 2010-07-16 | $9.97 | $9.97 | 696,400 | — | — |
| 2010-07-15 | $10.32 | $10.32 | 610,000 | — | — |
| 2010-07-14 | $10.36 | $10.36 | 1,156,600 | — | — |
| 2010-07-13 | $10.23 | $10.23 | 822,000 | — | — |
| 2010-07-12 | $10.09 | $10.09 | 850,600 | — | — |
| 2010-07-09 | $10.09 | $10.09 | 1,198,800 | — | — |
| 2010-07-08 | $10.00 | $10.00 | 1,108,600 | — | — |
| 2010-07-07 | $9.88 | $9.88 | 1,552,600 | — | — |
| 2010-07-06 | $9.51 | $9.51 | 2,103,200 | — | — |
| 2010-07-02 | $9.47 | $9.47 | 1,706,600 | — | — |
| 2010-07-01 | $9.60 | $9.60 | 1,817,800 | — | — |
| 2010-06-30 | $9.64 | $9.64 | 1,561,200 | — | — |
| 2010-06-29 | $9.58 | $9.58 | 1,596,400 | — | — |
| 2010-06-28 | $9.86 | $9.86 | 848,600 | — | — |
| 2010-06-25 | $9.80 | $9.80 | 2,078,000 | — | — |
| 2010-06-24 | $9.82 | $9.82 | 2,114,000 | — | — |
| 2010-06-23 | $9.85 | $9.85 | 1,524,200 | — | — |
| 2010-06-22 | $9.75 | $9.75 | 1,391,200 | — | — |
| 2010-06-21 | $9.89 | $9.89 | 1,326,800 | — | — |
| 2010-06-18 | $9.88 | $9.88 | 1,747,400 | — | — |
| 2010-06-17 | $9.85 | $9.85 | 1,453,800 | — | — |
| 2010-06-16 | $9.70 | $9.70 | 712,400 | — | — |
| 2010-06-15 | $9.68 | $9.68 | 658,000 | — | — |
| 2010-06-14 | $9.46 | $9.46 | 844,600 | — | — |
| 2010-06-11 | $9.44 | $9.44 | 1,204,200 | — | — |
| 2010-06-10 | $9.33 | $9.33 | 1,340,400 | — | — |
| 2010-06-09 | $8.94 | $8.94 | 1,226,800 | — | — |
| 2010-06-08 | $8.86 | $8.86 | 1,285,000 | — | — |
| 2010-06-07 | $8.83 | $8.83 | 1,177,000 | — | — |
| 2010-06-04 | $9.05 | $9.05 | 1,496,800 | — | — |
| 2010-06-03 | $9.32 | $9.32 | 1,216,200 | — | — |
| 2010-06-02 | $9.14 | $9.14 | 2,108,400 | — | — |
| 2010-06-01 | $8.96 | $8.96 | 2,164,200 | — | — |
| 2010-05-28 | $9.21 | $9.21 | 1,571,400 | — | — |
| 2010-05-27 | $9.31 | $9.31 | 1,437,400 | — | — |
| 2010-05-26 | $9.05 | $9.05 | 2,079,800 | — | — |
| 2010-05-25 | $9.10 | $9.10 | 2,605,000 | — | — |
| 2010-05-24 | $8.98 | $8.98 | 1,612,200 | — | — |
| 2010-05-21 | $9.01 | $9.01 | 2,696,400 | — | — |
| 2010-05-20 | $8.75 | $8.75 | 2,369,800 | — | — |
| 2010-05-19 | $9.13 | $9.13 | 1,793,800 | — | — |
| 2010-05-18 | $9.22 | $9.22 | 1,521,000 | — | — |
| 2010-05-17 | $9.48 | $9.48 | 1,205,200 | — | — |
| 2010-05-14 | $9.56 | $9.56 | 1,189,400 | — | — |
| 2010-05-13 | $9.95 | $9.95 | 722,600 | — | — |
| 2010-05-12 | $10.12 | $10.12 | 1,099,800 | — | — |
| 2010-05-11 | $9.86 | $9.86 | 855,800 | — | — |
| 2010-05-10 | $9.87 | $9.87 | 1,140,800 | — | — |
| 2010-05-07 | $9.32 | $9.32 | 1,583,000 | — | — |
| 2010-05-06 | $9.71 | $9.71 | 1,648,200 | — | — |
| 2010-05-05 | $10.06 | $10.06 | 1,268,800 | — | — |
| 2010-05-04 | $10.21 | $10.21 | 1,393,200 | — | — |
| 2010-05-03 | $10.62 | $10.62 | 1,801,000 | — | — |
| 2010-04-30 | $10.54 | $10.54 | 1,657,400 | — | — |
| 2010-04-29 | $10.59 | $10.59 | 2,029,000 | — | — |
| 2010-04-28 | $10.60 | $10.60 | 812,200 | — | — |
| 2010-04-27 | $10.57 | $10.57 | 1,194,800 | — | — |
| 2010-04-26 | $10.79 | $10.79 | 1,470,200 | — | — |
| 2010-04-23 | $10.71 | $10.71 | 863,600 | — | — |
| 2010-04-22 | $10.51 | $10.51 | 1,263,000 | — | — |
| 2010-04-21 | $10.38 | $10.38 | 1,368,200 | — | — |
| 2010-04-20 | $10.41 | $10.41 | 800,600 | — | — |
| 2010-04-19 | $10.29 | $10.29 | 639,800 | — | — |
| 2010-04-16 | $10.22 | $10.22 | 526,000 | — | — |
| 2010-04-15 | $10.35 | $10.35 | 916,200 | — | — |
| 2010-04-14 | $10.26 | $10.26 | 716,200 | — | — |
| 2010-04-13 | $10.17 | $10.17 | 1,036,600 | — | — |
| 2010-04-12 | $10.21 | $10.21 | 1,097,200 | — | — |
| 2010-04-09 | $10.10 | $10.10 | 1,096,800 | — | — |
| 2010-04-08 | $10.06 | $10.06 | 1,126,800 | — | — |
| 2010-04-07 | $10.08 | $10.08 | 1,312,400 | — | — |
| 2010-04-06 | $10.08 | $10.08 | 1,280,400 | — | — |
| 2010-04-05 | $10.11 | $10.11 | 961,600 | — | — |
| 2010-04-01 | $10.17 | $10.17 | 1,623,200 | — | — |
| 2010-03-31 | $10.15 | $10.15 | 1,269,000 | — | — |
| 2010-03-30 | $10.10 | $10.10 | 1,112,000 | — | — |
| 2010-03-29 | $10.02 | $10.02 | 1,125,000 | — | — |
| 2010-03-26 | $9.81 | $9.81 | 1,651,400 | — | — |
| 2010-03-25 | $9.93 | $9.93 | 1,489,400 | — | — |
| 2010-03-24 | $10.10 | $10.10 | 873,200 | — | — |
| 2010-03-23 | $10.24 | $10.24 | 1,850,600 | — | — |
| 2010-03-22 | $10.18 | $10.18 | 1,497,600 | — | — |
| 2010-03-19 | $10.05 | $10.05 | 2,797,200 | — | — |
| 2010-03-18 | $10.18 | $10.18 | 1,134,000 | — | — |
| 2010-03-17 | $10.20 | $10.20 | 1,386,000 | — | — |
| 2010-03-16 | $10.33 | $10.33 | 1,131,000 | — | — |
| 2010-03-15 | $10.30 | $10.30 | 938,200 | — | — |
| 2010-03-12 | $10.36 | $10.36 | 1,268,200 | — | — |
| 2010-03-11 | $10.38 | $10.38 | 1,377,800 | — | — |
| 2010-03-10 | $10.28 | $10.28 | 2,532,000 | — | — |
| 2010-03-09 | $10.29 | $10.29 | 1,392,800 | — | — |
| 2010-03-08 | $10.11 | $10.11 | 1,110,400 | — | — |
| 2010-03-05 | $10.08 | $10.08 | 1,313,800 | — | — |
| 2010-03-04 | $9.95 | $9.95 | 1,385,400 | — | — |
| 2010-03-03 | $9.95 | $9.95 | 1,053,600 | — | — |
| 2010-03-02 | $9.88 | $9.88 | 1,126,000 | — | — |
| 2010-03-01 | $9.69 | $9.69 | 1,909,000 | — | — |
| 2010-02-26 | $9.58 | $9.58 | 2,193,800 | — | — |
| 2010-02-25 | $9.47 | $9.47 | 1,330,800 | — | — |
| 2010-02-24 | $9.47 | $9.47 | 843,600 | — | — |
| 2010-02-23 | $9.28 | $9.28 | 703,400 | — | — |
| 2010-02-22 | $9.38 | $9.38 | 577,000 | — | — |
| 2010-02-19 | $9.41 | $9.41 | 700,400 | — | — |
| 2010-02-18 | $9.44 | $9.44 | 813,400 | — | — |
| 2010-02-17 | $9.42 | $9.42 | 835,000 | — | — |
| 2010-02-16 | $9.41 | $9.41 | 780,400 | — | — |
| 2010-02-12 | $9.42 | $9.42 | 1,235,200 | — | — |
| 2010-02-11 | $9.29 | $9.29 | 637,600 | — | — |
| 2010-02-10 | $9.25 | $9.25 | 860,000 | — | — |
| 2010-02-09 | $9.22 | $9.22 | 460,000 | — | — |
| 2010-02-08 | $9.08 | $9.08 | 638,000 | — | — |
| 2010-02-05 | $9.19 | $9.19 | 874,200 | — | — |
| 2010-02-04 | $9.16 | $9.16 | 1,411,800 | — | — |
| 2010-02-03 | $9.30 | $9.30 | 1,496,000 | — | — |
| 2010-02-02 | $9.45 | $9.45 | 1,556,200 | — | — |
| 2010-02-01 | $9.33 | $9.33 | 1,320,600 | — | — |
| 2010-01-29 | $9.38 | $9.38 | 1,096,400 | — | — |
| 2010-01-28 | $9.48 | $9.48 | 607,400 | — | — |
| 2010-01-27 | $9.64 | $9.64 | 1,058,800 | — | — |
| 2010-01-26 | $9.71 | $9.71 | 1,015,000 | — | — |
| 2010-01-25 | $9.86 | $9.86 | 1,032,400 | — | — |
| 2010-01-22 | $9.81 | $9.81 | 1,215,400 | — | — |
| 2010-01-21 | $9.93 | $9.93 | 1,555,600 | — | — |
| 2010-01-20 | $10.00 | $10.00 | 2,606,800 | — | — |
| 2010-01-19 | $10.00 | $10.00 | 1,172,400 | — | — |
| 2010-01-15 | $10.00 | $10.00 | 1,202,400 | — | — |
| 2010-01-14 | $10.01 | $10.01 | 1,053,000 | — | — |
| 2010-01-13 | $10.14 | $10.14 | 1,241,600 | — | — |
| 2010-01-12 | $10.19 | $10.19 | 758,600 | — | — |
| 2010-01-11 | $10.27 | $10.27 | 1,028,800 | — | — |
| 2010-01-08 | $10.07 | $10.07 | 748,400 | — | — |
| 2010-01-07 | $9.92 | $9.92 | 1,031,200 | — | — |
| 2010-01-06 | $9.90 | $9.90 | 968,400 | — | — |
| 2010-01-05 | $9.92 | $9.92 | 709,200 | — | — |
| 2010-01-04 | $9.85 | $9.85 | 1,656,200 | — | — |