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
- 1988-12-29 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 | $9.55 | $9.55 | 8,700 | — | — |
| 2010-12-30 | $9.64 | $9.64 | 18,800 | — | — |
| 2010-12-29 | $9.69 | $9.69 | 8,000 | — | — |
| 2010-12-28 | $9.65 | $9.65 | 11,200 | — | — |
| 2010-12-27 | $9.69 | $9.69 | 23,100 | — | — |
| 2010-12-23 | $9.70 | $9.70 | 50,400 | — | — |
| 2010-12-22 | $9.73 | $9.73 | 6,100 | — | — |
| 2010-12-21 | $9.77 | $9.77 | 23,900 | — | — |
| 2010-12-20 | $9.64 | $9.64 | 7,800 | — | — |
| 2010-12-17 | $9.52 | $9.52 | 27,500 | — | — |
| 2010-12-16 | $9.83 | $9.83 | 9,800 | — | — |
| 2010-12-15 | $9.80 | $9.80 | 14,500 | — | — |
| 2010-12-14 | $9.77 | $9.77 | 32,800 | — | — |
| 2010-12-13 | $9.81 | $9.81 | 15,400 | — | — |
| 2010-12-10 | $9.86 | $9.86 | 14,300 | — | — |
| 2010-12-09 | $9.70 | $9.70 | 6,200 | — | — |
| 2010-12-08 | $9.70 | $9.70 | 17,500 | — | — |
| 2010-12-07 | $9.58 | $9.58 | 40,400 | — | — |
| 2010-12-06 | $9.69 | $9.69 | 11,500 | — | — |
| 2010-12-03 | $9.81 | $9.81 | 24,000 | — | — |
| 2010-12-02 | $9.55 | $9.55 | 13,100 | — | — |
| 2010-12-01 | $9.50 | $9.50 | 42,700 | — | — |
| 2010-11-30 | $9.52 | $9.52 | 19,300 | — | — |
| 2010-11-29 | $9.63 | $9.63 | 11,800 | — | — |
| 2010-11-26 | $9.88 | $9.88 | 13,600 | — | — |
| 2010-11-24 | $9.70 | $9.70 | 32,400 | — | — |
| 2010-11-23 | $9.60 | $9.60 | 15,400 | — | — |
| 2010-11-22 | $9.85 | $9.85 | 15,300 | — | — |
| 2010-11-19 | $9.84 | $9.84 | 9,000 | — | — |
| 2010-11-18 | $9.93 | $9.93 | 6,400 | — | — |
| 2010-11-17 | $9.84 | $9.84 | 9,800 | — | — |
| 2010-11-16 | $9.85 | $9.85 | 35,900 | — | — |
| 2010-11-15 | $9.97 | $9.97 | 13,100 | — | — |
| 2010-11-12 | $9.69 | $9.69 | 17,200 | — | — |
| 2010-11-11 | $9.96 | $9.96 | 21,900 | — | — |
| 2010-11-10 | $9.96 | $9.96 | 34,600 | — | — |
| 2010-11-09 | $9.89 | $9.89 | 26,200 | — | — |
| 2010-11-08 | $9.90 | $9.90 | 26,700 | — | — |
| 2010-11-05 | $10.02 | $10.02 | 43,800 | — | — |
| 2010-11-04 | $10.00 | $10.00 | 14,000 | — | — |
| 2010-11-03 | $9.98 | $9.98 | 8,300 | — | — |
| 2010-11-02 | $9.98 | $9.98 | 15,900 | — | — |
| 2010-11-01 | $9.79 | $9.79 | 23,500 | — | — |
| 2010-10-29 | $9.92 | $9.92 | 15,000 | — | — |
| 2010-10-28 | $9.96 | $9.96 | 4,800 | — | — |
| 2010-10-27 | $9.98 | $9.98 | 20,600 | — | — |
| 2010-10-26 | $10.08 | $10.08 | 22,500 | — | — |
| 2010-10-25 | $10.30 | $10.30 | 10,600 | — | — |
| 2010-10-22 | $10.22 | $10.22 | 2,300 | — | — |
| 2010-10-21 | $10.15 | $10.15 | 14,400 | — | — |
| 2010-10-20 | $10.32 | $10.32 | 14,200 | — | — |
| 2010-10-19 | $10.23 | $10.23 | 8,300 | — | — |
| 2010-10-18 | $10.40 | $10.40 | 17,000 | — | — |
| 2010-10-15 | $10.26 | $10.26 | 14,200 | — | — |
| 2010-10-14 | $10.15 | $10.15 | 15,000 | — | — |
| 2010-10-13 | $10.28 | $10.28 | 22,000 | — | — |
| 2010-10-12 | $10.38 | $10.38 | 3,700 | — | — |
| 2010-10-11 | $10.43 | $10.43 | 10,600 | — | — |
| 2010-10-08 | $10.47 | $10.47 | 4,500 | — | — |
| 2010-10-07 | $10.30 | $10.30 | 3,700 | — | — |
| 2010-10-06 | $10.44 | $10.44 | 6,100 | — | — |
| 2010-10-05 | $10.56 | $10.56 | 17,400 | — | — |
| 2010-10-04 | $10.27 | $10.27 | 10,700 | — | — |
| 2010-10-01 | $10.55 | $10.55 | 12,200 | — | — |
| 2010-09-30 | $10.52 | $10.52 | 16,500 | — | — |
| 2010-09-29 | $10.63 | $10.63 | 10,800 | — | — |
| 2010-09-28 | $10.49 | $10.49 | 18,600 | — | — |
| 2010-09-27 | $10.18 | $10.18 | 4,100 | — | — |
| 2010-09-24 | $10.17 | $10.17 | 8,000 | — | — |
| 2010-09-23 | $10.02 | $10.02 | 3,300 | — | — |
| 2010-09-22 | $10.08 | $10.08 | 7,000 | — | — |
| 2010-09-21 | $10.17 | $10.17 | 6,200 | — | — |
| 2010-09-20 | $10.39 | $10.39 | 10,700 | — | — |
| 2010-09-17 | $10.02 | $10.02 | 13,300 | — | — |
| 2010-09-16 | $9.93 | $9.93 | 7,900 | — | — |
| 2010-09-15 | $10.01 | $10.01 | 7,400 | — | — |
| 2010-09-14 | $10.04 | $10.04 | 11,300 | — | — |
| 2010-09-13 | $10.33 | $10.33 | 17,100 | — | — |
| 2010-09-10 | $10.12 | $10.12 | 11,500 | — | — |
| 2010-09-09 | $10.05 | $10.05 | 16,800 | — | — |
| 2010-09-08 | $9.90 | $9.90 | 9,700 | — | — |
| 2010-09-07 | $9.81 | $9.81 | 5,000 | — | — |
| 2010-09-03 | $10.12 | $10.12 | 9,200 | — | — |
| 2010-09-02 | $9.91 | $9.91 | 36,000 | — | — |
| 2010-09-01 | $10.09 | $10.09 | 33,700 | — | — |
| 2010-08-31 | $10.03 | $10.03 | 8,600 | — | — |
| 2010-08-30 | $9.79 | $9.79 | 17,300 | — | — |
| 2010-08-27 | $10.22 | $10.22 | 17,000 | — | — |
| 2010-08-26 | $9.80 | $9.80 | 6,500 | — | — |
| 2010-08-25 | $10.02 | $10.02 | 7,700 | — | — |
| 2010-08-24 | $9.94 | $9.94 | 9,600 | — | — |
| 2010-08-23 | $10.00 | $10.00 | 5,700 | — | — |
| 2010-08-20 | $10.23 | $10.23 | 10,700 | — | — |
| 2010-08-19 | $10.14 | $10.14 | 16,000 | — | — |
| 2010-08-18 | $10.67 | $10.67 | 12,000 | — | — |
| 2010-08-17 | $11.06 | $11.06 | 39,100 | — | — |
| 2010-08-16 | $11.14 | $11.14 | 13,500 | — | — |
| 2010-08-13 | $11.00 | $11.00 | 21,300 | — | — |
| 2010-08-12 | $11.06 | $11.06 | 25,900 | — | — |
| 2010-08-11 | $10.78 | $10.78 | 19,300 | — | — |
| 2010-08-10 | $10.92 | $10.92 | 19,800 | — | — |
| 2010-08-09 | $10.90 | $10.90 | 11,800 | — | — |
| 2010-08-06 | $10.68 | $10.68 | 12,500 | — | — |
| 2010-08-05 | $10.24 | $10.24 | 7,800 | — | — |
| 2010-08-04 | $10.18 | $10.18 | 15,600 | — | — |
| 2010-08-03 | $10.20 | $10.20 | 18,600 | — | — |
| 2010-08-02 | $10.65 | $10.65 | 5,500 | — | — |
| 2010-07-30 | $10.48 | $10.48 | 10,500 | — | — |
| 2010-07-29 | $10.41 | $10.41 | 6,600 | — | — |
| 2010-07-28 | $10.47 | $10.47 | 5,800 | — | — |
| 2010-07-27 | $10.58 | $10.58 | 12,700 | — | — |
| 2010-07-26 | $10.54 | $10.54 | 12,300 | — | — |
| 2010-07-23 | $10.40 | $10.40 | 5,100 | — | — |
| 2010-07-22 | $10.35 | $10.35 | 14,900 | — | — |
| 2010-07-21 | $9.89 | $9.89 | 11,000 | — | — |
| 2010-07-20 | $10.14 | $10.14 | 5,500 | — | — |
| 2010-07-19 | $10.06 | $10.06 | 14,600 | — | — |
| 2010-07-16 | $9.72 | $9.72 | 19,700 | — | — |
| 2010-07-15 | $10.06 | $10.06 | 8,600 | — | — |
| 2010-07-14 | $10.07 | $10.07 | 5,100 | — | — |
| 2010-07-13 | $10.04 | $10.04 | 10,700 | — | — |
| 2010-07-12 | $9.74 | $9.74 | 11,000 | — | — |
| 2010-07-09 | $10.02 | $10.02 | 7,100 | — | — |
| 2010-07-08 | $10.12 | $10.12 | 8,700 | — | — |
| 2010-07-07 | $10.23 | $10.23 | 13,500 | — | — |
| 2010-07-06 | $9.86 | $9.86 | 8,400 | — | — |
| 2010-07-02 | $9.99 | $9.99 | 8,800 | — | — |
| 2010-07-01 | $9.95 | $9.95 | 12,100 | — | — |
| 2010-06-30 | $9.74 | $9.74 | 8,800 | — | — |
| 2010-06-29 | $9.65 | $9.65 | 23,100 | — | — |
| 2010-06-28 | $9.80 | $9.80 | 4,800 | — | — |
| 2010-06-25 | $9.86 | $9.86 | 65,100 | — | — |
| 2010-06-24 | $10.05 | $10.05 | 9,400 | — | — |
| 2010-06-23 | $10.48 | $10.48 | 10,400 | — | — |
| 2010-06-22 | $10.40 | $10.40 | 10,200 | — | — |
| 2010-06-21 | $10.35 | $10.35 | 13,800 | — | — |
| 2010-06-18 | $10.08 | $10.08 | 18,100 | — | — |
| 2010-06-17 | $10.03 | $10.03 | 9,100 | — | — |
| 2010-06-16 | $9.89 | $9.89 | 12,000 | — | — |
| 2010-06-15 | $10.04 | $10.04 | 31,800 | — | — |
| 2010-06-14 | $9.66 | $9.66 | 35,500 | — | — |
| 2010-06-11 | $9.95 | $9.95 | 3,500 | — | — |
| 2010-06-10 | $9.96 | $9.96 | 15,300 | — | — |
| 2010-06-09 | $9.73 | $9.73 | 23,300 | — | — |
| 2010-06-08 | $9.85 | $9.85 | 31,100 | — | — |
| 2010-06-07 | $10.04 | $10.04 | 18,900 | — | — |
| 2010-06-04 | $10.32 | $10.32 | 20,900 | — | — |
| 2010-06-03 | $10.50 | $10.50 | 17,600 | — | — |
| 2010-06-02 | $10.55 | $10.55 | 6,800 | — | — |
| 2010-06-01 | $10.29 | $10.29 | 15,100 | — | — |
| 2010-05-28 | $10.47 | $10.47 | 6,100 | — | — |
| 2010-05-27 | $10.41 | $10.41 | 14,800 | — | — |
| 2010-05-26 | $9.92 | $9.92 | 10,300 | — | — |
| 2010-05-25 | $9.78 | $9.78 | 13,400 | — | — |
| 2010-05-24 | $10.15 | $10.15 | 9,200 | — | — |
| 2010-05-21 | $10.18 | $10.18 | 34,500 | — | — |
| 2010-05-20 | $10.41 | $10.41 | 18,600 | — | — |
| 2010-05-19 | $10.68 | $10.68 | 22,100 | — | — |
| 2010-05-18 | $10.81 | $10.81 | 15,200 | — | — |
| 2010-05-17 | $10.86 | $10.86 | 8,200 | — | — |
| 2010-05-14 | $10.92 | $10.92 | 18,300 | — | — |
| 2010-05-13 | $10.99 | $10.99 | 14,300 | — | — |
| 2010-05-12 | $11.08 | $11.08 | 23,100 | — | — |
| 2010-05-11 | $10.52 | $10.52 | 11,400 | — | — |
| 2010-05-10 | $10.49 | $10.49 | 31,300 | — | — |
| 2010-05-07 | $9.82 | $9.82 | 43,300 | — | — |
| 2010-05-06 | $9.68 | $9.68 | 66,400 | — | — |
| 2010-05-05 | $10.46 | $10.46 | 37,000 | — | — |
| 2010-05-04 | $10.90 | $10.90 | 20,200 | — | — |
| 2010-05-03 | $11.11 | $11.11 | 5,200 | — | — |
| 2010-04-30 | $11.02 | $11.02 | 17,000 | — | — |
| 2010-04-29 | $11.10 | $11.10 | 6,700 | — | — |
| 2010-04-28 | $11.04 | $11.04 | 5,200 | — | — |
| 2010-04-27 | $10.97 | $10.97 | 16,300 | — | — |
| 2010-04-26 | $11.08 | $11.08 | 24,100 | — | — |
| 2010-04-23 | $11.10 | $11.10 | 17,600 | — | — |
| 2010-04-22 | $11.16 | $11.16 | 18,200 | — | — |
| 2010-04-21 | $11.07 | $11.07 | 17,700 | — | — |
| 2010-04-20 | $11.09 | $11.09 | 50,800 | — | — |
| 2010-04-19 | $11.34 | $11.34 | 31,600 | — | — |
| 2010-04-16 | $11.04 | $11.04 | 14,300 | — | — |
| 2010-04-15 | $11.29 | $11.29 | 8,300 | — | — |
| 2010-04-14 | $11.06 | $11.06 | 11,800 | — | — |
| 2010-04-13 | $11.09 | $11.09 | 8,900 | — | — |
| 2010-04-12 | $10.86 | $10.86 | 30,400 | — | — |
| 2010-04-09 | $10.97 | $10.97 | 28,100 | — | — |
| 2010-04-08 | $11.10 | $11.10 | 14,800 | — | — |
| 2010-04-07 | $11.13 | $11.13 | 22,800 | — | — |
| 2010-04-06 | $11.24 | $11.24 | 26,300 | — | — |
| 2010-04-05 | $11.51 | $11.51 | 26,200 | — | — |
| 2010-04-01 | $11.60 | $11.60 | 40,700 | — | — |
| 2010-03-31 | $11.87 | $11.87 | 33,200 | — | — |
| 2010-03-30 | $11.96 | $11.96 | 12,000 | — | — |
| 2010-03-29 | $11.82 | $11.82 | 6,600 | — | — |
| 2010-03-26 | $11.82 | $11.82 | 5,800 | — | — |
| 2010-03-25 | $11.90 | $11.90 | 10,200 | — | — |
| 2010-03-24 | $11.92 | $11.92 | 8,900 | — | — |
| 2010-03-23 | $11.92 | $11.92 | 4,600 | — | — |
| 2010-03-22 | $11.95 | $11.95 | 5,400 | — | — |
| 2010-03-19 | $11.85 | $11.85 | 18,300 | — | — |
| 2010-03-18 | $11.78 | $11.78 | 6,100 | — | — |
| 2010-03-17 | $11.82 | $11.82 | 11,000 | — | — |
| 2010-03-16 | $12.05 | $12.05 | 6,100 | — | — |
| 2010-03-15 | $12.00 | $12.00 | 14,200 | — | — |
| 2010-03-12 | $11.96 | $11.96 | 12,900 | — | — |
| 2010-03-11 | $12.00 | $12.00 | 2,800 | — | — |
| 2010-03-10 | $11.82 | $11.82 | 11,200 | — | — |
| 2010-03-09 | $11.83 | $11.83 | 6,700 | — | — |
| 2010-03-08 | $12.00 | $12.00 | 8,200 | — | — |
| 2010-03-05 | $12.00 | $12.00 | 19,900 | — | — |
| 2010-03-04 | $12.01 | $12.01 | 5,200 | — | — |
| 2010-03-03 | $12.00 | $12.00 | 9,100 | — | — |
| 2010-03-02 | $11.97 | $11.97 | 11,100 | — | — |
| 2010-03-01 | $11.83 | $11.83 | 14,200 | — | — |
| 2010-02-26 | $11.72 | $11.72 | 11,900 | — | — |
| 2010-02-25 | $12.00 | $12.00 | 8,100 | — | — |
| 2010-02-24 | $12.09 | $12.09 | 5,600 | — | — |
| 2010-02-23 | $11.96 | $11.96 | 12,800 | — | — |
| 2010-02-22 | $12.02 | $12.02 | 2,100 | — | — |
| 2010-02-19 | $12.07 | $12.07 | 22,600 | — | — |
| 2010-02-18 | $12.10 | $12.10 | 11,300 | — | — |
| 2010-02-17 | $12.15 | $12.15 | 11,900 | — | — |
| 2010-02-16 | $12.05 | $12.05 | 5,700 | — | — |
| 2010-02-12 | $11.86 | $11.86 | 5,000 | — | — |
| 2010-02-11 | $11.85 | $11.85 | 7,700 | — | — |
| 2010-02-10 | $11.75 | $11.75 | 9,700 | — | — |
| 2010-02-09 | $11.80 | $11.80 | 12,300 | — | — |
| 2010-02-08 | $11.40 | $11.40 | 6,000 | — | — |
| 2010-02-05 | $11.48 | $11.48 | 36,500 | — | — |
| 2010-02-04 | $11.87 | $11.87 | 25,300 | — | — |
| 2010-02-03 | $11.85 | $11.85 | 13,500 | — | — |
| 2010-02-02 | $11.76 | $11.76 | 20,500 | — | — |
| 2010-02-01 | $11.61 | $11.61 | 11,500 | — | — |
| 2010-01-29 | $11.95 | $11.95 | 10,500 | — | — |
| 2010-01-28 | $11.92 | $11.92 | 19,400 | — | — |
| 2010-01-27 | $11.78 | $11.78 | 9,900 | — | — |
| 2010-01-26 | $11.73 | $11.73 | 22,400 | — | — |
| 2010-01-25 | $11.88 | $11.88 | 16,400 | — | — |
| 2010-01-22 | $12.10 | $12.10 | 48,600 | — | — |
| 2010-01-21 | $12.09 | $12.09 | 26,600 | — | — |
| 2010-01-20 | $12.25 | $12.25 | 21,200 | — | — |
| 2010-01-19 | $12.07 | $12.07 | 8,800 | — | — |
| 2010-01-15 | $11.85 | $11.85 | 17,500 | — | — |
| 2010-01-14 | $12.01 | $12.01 | 12,200 | — | — |
| 2010-01-13 | $12.07 | $12.07 | 16,300 | — | — |
| 2010-01-12 | $11.78 | $11.78 | 46,000 | — | — |
| 2010-01-11 | $12.61 | $12.61 | 16,300 | — | — |
| 2010-01-08 | $12.43 | $12.43 | 40,200 | — | — |
| 2010-01-07 | $12.20 | $12.20 | 16,800 | — | — |
| 2010-01-06 | $12.14 | $12.14 | 31,500 | — | — |
| 2010-01-05 | $11.99 | $11.99 | 14,700 | — | — |
| 2010-01-04 | $12.02 | $12.02 | 16,400 | — | — |