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
- 2005-12-21 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 | $11.42 | $11.42 | 852,400 | — | — |
| 2010-12-30 | $11.82 | $11.82 | 532,000 | — | — |
| 2010-12-29 | $11.98 | $11.98 | 455,800 | — | — |
| 2010-12-28 | $11.98 | $11.98 | 665,400 | — | — |
| 2010-12-27 | $11.88 | $11.88 | 413,600 | — | — |
| 2010-12-23 | $11.80 | $11.80 | 478,200 | — | — |
| 2010-12-22 | $11.77 | $11.77 | 542,300 | — | — |
| 2010-12-21 | $11.71 | $11.71 | 683,200 | — | — |
| 2010-12-20 | $11.76 | $11.76 | 864,700 | — | — |
| 2010-12-17 | $11.70 | $11.70 | 2,088,400 | — | — |
| 2010-12-16 | $11.30 | $11.30 | 670,600 | — | — |
| 2010-12-15 | $11.34 | $11.34 | 822,700 | — | — |
| 2010-12-14 | $11.62 | $11.62 | 1,691,800 | — | — |
| 2010-12-13 | $11.70 | $11.70 | 1,723,500 | — | — |
| 2010-12-10 | $11.44 | $11.44 | 804,200 | — | — |
| 2010-12-09 | $11.41 | $11.41 | 795,400 | — | — |
| 2010-12-08 | $11.48 | $11.48 | 1,027,600 | — | — |
| 2010-12-07 | $11.57 | $11.57 | 1,569,000 | — | — |
| 2010-12-06 | $11.61 | $11.61 | 1,134,100 | — | — |
| 2010-12-03 | $11.42 | $11.42 | 2,999,100 | — | — |
| 2010-12-02 | $11.27 | $11.27 | 1,017,900 | — | — |
| 2010-12-01 | $10.90 | $10.90 | 1,293,700 | — | — |
| 2010-11-30 | $10.76 | $10.76 | 1,237,100 | — | — |
| 2010-11-29 | $10.73 | $10.73 | 1,170,600 | — | — |
| 2010-11-26 | $10.90 | $10.90 | 390,300 | — | — |
| 2010-11-24 | $10.93 | $10.93 | 1,172,500 | — | — |
| 2010-11-23 | $10.45 | $10.45 | 1,420,200 | — | — |
| 2010-11-22 | $10.80 | $10.80 | 1,888,400 | — | — |
| 2010-11-19 | $10.51 | $10.51 | 1,740,400 | — | — |
| 2010-11-18 | $10.41 | $10.41 | 3,869,800 | — | — |
| 2010-11-17 | $9.96 | $9.96 | 1,508,700 | — | — |
| 2010-11-16 | $10.01 | $10.01 | 2,325,900 | — | — |
| 2010-11-15 | $10.18 | $10.18 | 2,282,000 | — | — |
| 2010-11-12 | $10.01 | $10.01 | 1,518,400 | — | — |
| 2010-11-11 | $10.08 | $10.08 | 1,389,200 | — | — |
| 2010-11-10 | $10.07 | $10.07 | 2,433,000 | — | — |
| 2010-11-09 | $9.75 | $9.75 | 1,507,200 | — | — |
| 2010-11-08 | $9.70 | $9.70 | 2,002,500 | — | — |
| 2010-11-05 | $9.81 | $9.81 | 3,550,100 | — | — |
| 2010-11-04 | $9.81 | $9.81 | 3,105,800 | — | — |
| 2010-11-03 | $9.68 | $9.68 | 903,700 | — | — |
| 2010-11-02 | $9.71 | $9.71 | 1,072,900 | — | — |
| 2010-11-01 | $9.60 | $9.60 | 1,899,300 | — | — |
| 2010-10-29 | $9.49 | $9.49 | 1,153,200 | — | — |
| 2010-10-28 | $9.64 | $9.64 | 726,200 | — | — |
| 2010-10-27 | $9.65 | $9.65 | 1,299,400 | — | — |
| 2010-10-26 | $9.75 | $9.75 | 920,500 | — | — |
| 2010-10-25 | $9.55 | $9.55 | 1,171,500 | — | — |
| 2010-10-22 | $9.63 | $9.63 | 598,300 | — | — |
| 2010-10-21 | $9.54 | $9.54 | 1,232,200 | — | — |
| 2010-10-20 | $9.53 | $9.53 | 1,383,300 | — | — |
| 2010-10-19 | $9.66 | $9.66 | 1,269,000 | — | — |
| 2010-10-18 | $9.82 | $9.82 | 2,599,000 | — | — |
| 2010-10-15 | $9.77 | $9.77 | 3,377,100 | — | — |
| 2010-10-14 | $9.33 | $9.33 | 1,632,600 | — | — |
| 2010-10-13 | $9.52 | $9.52 | 1,417,500 | — | — |
| 2010-10-12 | $9.41 | $9.41 | 939,500 | — | — |
| 2010-10-11 | $9.50 | $9.50 | 901,900 | — | — |
| 2010-10-08 | $9.64 | $9.64 | 854,100 | — | — |
| 2010-10-07 | $9.48 | $9.48 | 711,000 | — | — |
| 2010-10-06 | $9.37 | $9.37 | 1,196,100 | — | — |
| 2010-10-05 | $9.74 | $9.74 | 943,500 | — | — |
| 2010-10-04 | $9.53 | $9.53 | 1,307,200 | — | — |
| 2010-10-01 | $9.91 | $9.91 | 1,908,200 | — | — |
| 2010-09-30 | $9.88 | $9.88 | 1,876,100 | — | — |
| 2010-09-29 | $9.96 | $9.96 | 1,654,000 | — | — |
| 2010-09-28 | $9.85 | $9.85 | 1,320,300 | — | — |
| 2010-09-27 | $9.84 | $9.84 | 1,101,200 | — | — |
| 2010-09-24 | $9.79 | $9.79 | 2,024,400 | — | — |
| 2010-09-23 | $9.46 | $9.46 | 1,921,900 | — | — |
| 2010-09-22 | $9.90 | $9.90 | 988,500 | — | — |
| 2010-09-21 | $9.98 | $9.98 | 1,327,700 | — | — |
| 2010-09-20 | $10.22 | $10.22 | 2,609,200 | — | — |
| 2010-09-17 | $9.65 | $9.65 | 1,609,600 | — | — |
| 2010-09-16 | $9.66 | $9.66 | 766,500 | — | — |
| 2010-09-15 | $9.68 | $9.68 | 815,800 | — | — |
| 2010-09-14 | $9.73 | $9.73 | 1,226,000 | — | — |
| 2010-09-13 | $9.86 | $9.86 | 1,878,000 | — | — |
| 2010-09-10 | $9.34 | $9.34 | 913,400 | — | — |
| 2010-09-09 | $9.23 | $9.23 | 986,500 | — | — |
| 2010-09-08 | $9.38 | $9.38 | 992,800 | — | — |
| 2010-09-07 | $9.15 | $9.15 | 1,573,700 | — | — |
| 2010-09-03 | $9.83 | $9.83 | 1,262,700 | — | — |
| 2010-09-02 | $9.65 | $9.65 | 1,710,300 | — | — |
| 2010-09-01 | $9.26 | $9.26 | 1,485,300 | — | — |
| 2010-08-31 | $8.64 | $8.64 | 1,095,700 | — | — |
| 2010-08-30 | $8.60 | $8.60 | 1,166,200 | — | — |
| 2010-08-27 | $9.03 | $9.03 | 1,469,200 | — | — |
| 2010-08-26 | $8.52 | $8.52 | 1,612,600 | — | — |
| 2010-08-25 | $8.62 | $8.62 | 1,655,400 | — | — |
| 2010-08-24 | $8.43 | $8.43 | 1,517,100 | — | — |
| 2010-08-23 | $8.66 | $8.66 | 1,212,900 | — | — |
| 2010-08-20 | $8.80 | $8.80 | 1,349,200 | — | — |
| 2010-08-19 | $8.69 | $8.69 | 1,615,300 | — | — |
| 2010-08-18 | $9.09 | $9.09 | 1,597,400 | — | — |
| 2010-08-17 | $8.79 | $8.79 | 1,664,600 | — | — |
| 2010-08-16 | $8.61 | $8.61 | 1,671,900 | — | — |
| 2010-08-13 | $8.43 | $8.43 | 1,359,500 | — | — |
| 2010-08-12 | $8.59 | $8.59 | 2,113,000 | — | — |
| 2010-08-11 | $9.02 | $9.02 | 2,419,200 | — | — |
| 2010-08-10 | $9.37 | $9.37 | 2,615,600 | — | — |
| 2010-08-09 | $9.32 | $9.32 | 1,307,000 | — | — |
| 2010-08-06 | $9.10 | $9.10 | 3,080,200 | — | — |
| 2010-08-05 | $9.46 | $9.46 | 2,499,900 | — | — |
| 2010-08-04 | $9.72 | $9.72 | 1,070,000 | — | — |
| 2010-08-03 | $9.59 | $9.59 | 1,641,900 | — | — |
| 2010-08-02 | $9.68 | $9.68 | 1,519,900 | — | — |
| 2010-07-30 | $9.23 | $9.23 | 1,618,200 | — | — |
| 2010-07-29 | $9.30 | $9.30 | 2,091,600 | — | — |
| 2010-07-28 | $9.36 | $9.36 | 1,782,800 | — | — |
| 2010-07-27 | $9.61 | $9.61 | 3,378,800 | — | — |
| 2010-07-26 | $9.66 | $9.66 | 2,584,500 | — | — |
| 2010-07-23 | $9.58 | $9.58 | 2,499,500 | — | — |
| 2010-07-22 | $9.20 | $9.20 | 2,300,500 | — | — |
| 2010-07-21 | $8.86 | $8.86 | 3,372,600 | — | — |
| 2010-07-20 | $9.06 | $9.06 | 6,500,200 | — | — |
| 2010-07-19 | $8.83 | $8.83 | 4,756,800 | — | — |
| 2010-07-16 | $8.99 | $8.99 | 14,481,800 | — | — |
| 2010-07-15 | $10.19 | $10.19 | 13,164,800 | — | — |
| 2010-07-14 | $11.43 | $11.43 | 2,740,700 | — | — |
| 2010-07-13 | $11.27 | $11.27 | 3,373,200 | — | — |
| 2010-07-12 | $11.22 | $11.22 | 2,208,500 | — | — |
| 2010-07-09 | $11.38 | $11.38 | 2,750,200 | — | — |
| 2010-07-08 | $10.98 | $10.98 | 3,221,600 | — | — |
| 2010-07-07 | $10.65 | $10.65 | 3,178,000 | — | — |
| 2010-07-06 | $10.11 | $10.11 | 3,020,300 | — | — |
| 2010-07-02 | $10.26 | $10.26 | 3,086,200 | — | — |
| 2010-07-01 | $10.49 | $10.49 | 3,079,800 | — | — |
| 2010-06-30 | $10.45 | $10.45 | 2,037,900 | — | — |
| 2010-06-29 | $10.68 | $10.68 | 3,732,100 | — | — |
| 2010-06-28 | $11.14 | $11.14 | 1,826,100 | — | — |
| 2010-06-25 | $11.04 | $11.04 | 3,784,700 | — | — |
| 2010-06-24 | $10.73 | $10.73 | 2,572,700 | — | — |
| 2010-06-23 | $11.01 | $11.01 | 2,960,600 | — | — |
| 2010-06-22 | $10.86 | $10.86 | 4,029,900 | — | — |
| 2010-06-21 | $11.31 | $11.31 | 4,366,000 | — | — |
| 2010-06-18 | $12.00 | $12.00 | 2,909,100 | — | — |
| 2010-06-17 | $12.20 | $12.20 | 1,100,100 | — | — |
| 2010-06-16 | $12.17 | $12.17 | 1,769,900 | — | — |
| 2010-06-15 | $12.35 | $12.35 | 1,767,700 | — | — |
| 2010-06-14 | $11.81 | $11.81 | 2,314,900 | — | — |
| 2010-06-11 | $11.59 | $11.59 | 1,251,200 | — | — |
| 2010-06-10 | $11.30 | $11.30 | 1,736,000 | — | — |
| 2010-06-09 | $10.88 | $10.88 | 1,853,500 | — | — |
| 2010-06-08 | $10.85 | $10.85 | 2,350,500 | — | — |
| 2010-06-07 | $10.79 | $10.79 | 3,691,400 | — | — |
| 2010-06-04 | $11.23 | $11.23 | 5,470,000 | — | — |
| 2010-06-03 | $11.99 | $11.99 | 1,984,900 | — | — |
| 2010-06-02 | $11.83 | $11.83 | 3,234,700 | — | — |
| 2010-06-01 | $11.69 | $11.69 | 2,952,000 | — | — |
| 2010-05-28 | $12.23 | $12.23 | 2,995,800 | — | — |
| 2010-05-27 | $12.21 | $12.21 | 6,074,600 | — | — |
| 2010-05-26 | $11.64 | $11.64 | 5,081,300 | — | — |
| 2010-05-25 | $12.11 | $12.11 | 6,765,700 | — | — |
| 2010-05-24 | $12.01 | $12.01 | 4,447,400 | — | — |
| 2010-05-21 | $12.63 | $12.63 | 3,621,200 | — | — |
| 2010-05-20 | $12.00 | $12.00 | 3,309,900 | — | — |
| 2010-05-19 | $12.80 | $12.80 | 1,956,700 | — | — |
| 2010-05-18 | $13.00 | $13.00 | 2,079,400 | — | — |
| 2010-05-17 | $13.43 | $13.43 | 2,289,000 | — | — |
| 2010-05-14 | $13.45 | $13.45 | 3,505,600 | — | — |
| 2010-05-13 | $14.05 | $14.05 | 2,281,600 | — | — |
| 2010-05-12 | $14.56 | $14.56 | 2,434,100 | — | — |
| 2010-05-11 | $14.33 | $14.33 | 4,236,400 | — | — |
| 2010-05-10 | $14.82 | $14.82 | 3,817,200 | — | — |
| 2010-05-07 | $13.80 | $13.80 | 4,110,400 | — | — |
| 2010-05-06 | $14.14 | $14.14 | 3,358,100 | — | — |
| 2010-05-05 | $14.55 | $14.55 | 1,858,700 | — | — |
| 2010-05-04 | $14.95 | $14.95 | 3,449,800 | — | — |
| 2010-05-03 | $15.97 | $15.97 | 1,624,200 | — | — |
| 2010-04-30 | $15.69 | $15.69 | 1,856,100 | — | — |
| 2010-04-29 | $16.18 | $16.18 | 3,747,200 | — | — |
| 2010-04-28 | $15.94 | $15.94 | 2,200,600 | — | — |
| 2010-04-27 | $15.85 | $15.85 | 3,288,600 | — | — |
| 2010-04-26 | $16.70 | $16.70 | 3,419,600 | — | — |
| 2010-04-23 | $16.29 | $16.29 | 1,193,000 | — | — |
| 2010-04-22 | $16.07 | $16.07 | 1,398,800 | — | — |
| 2010-04-21 | $15.62 | $15.62 | 1,699,400 | — | — |
| 2010-04-20 | $15.54 | $15.54 | 2,845,700 | — | — |
| 2010-04-19 | $15.15 | $15.15 | 2,539,900 | — | — |
| 2010-04-16 | $15.39 | $15.39 | 2,842,600 | — | — |
| 2010-04-15 | $15.98 | $15.98 | 1,992,200 | — | — |
| 2010-04-14 | $16.16 | $16.16 | 2,522,000 | — | — |
| 2010-04-13 | $16.01 | $16.01 | 3,042,700 | — | — |
| 2010-04-12 | $15.72 | $15.72 | 2,105,400 | — | — |
| 2010-04-09 | $15.80 | $15.80 | 1,608,900 | — | — |
| 2010-04-08 | $15.56 | $15.56 | 1,529,300 | — | — |
| 2010-04-07 | $15.59 | $15.59 | 2,337,300 | — | — |
| 2010-04-06 | $15.46 | $15.46 | 1,760,100 | — | — |
| 2010-04-05 | $15.20 | $15.20 | 2,070,500 | — | — |
| 2010-04-01 | $14.42 | $14.42 | 2,680,100 | — | — |
| 2010-03-31 | $14.50 | $14.50 | 3,065,100 | — | — |
| 2010-03-30 | $14.51 | $14.51 | 2,824,900 | — | — |
| 2010-03-29 | $14.37 | $14.37 | 2,639,300 | — | — |
| 2010-03-26 | $13.73 | $13.73 | 1,580,200 | — | — |
| 2010-03-25 | $13.67 | $13.67 | 2,537,600 | — | — |
| 2010-03-24 | $13.54 | $13.54 | 1,842,900 | — | — |
| 2010-03-23 | $13.63 | $13.63 | 1,387,200 | — | — |
| 2010-03-22 | $13.60 | $13.60 | 1,204,300 | — | — |
| 2010-03-19 | $13.07 | $13.07 | 2,504,200 | — | — |
| 2010-03-18 | $13.67 | $13.67 | 941,400 | — | — |
| 2010-03-17 | $13.76 | $13.76 | 1,922,600 | — | — |
| 2010-03-16 | $13.72 | $13.72 | 1,619,200 | — | — |
| 2010-03-15 | $13.60 | $13.60 | 2,824,400 | — | — |
| 2010-03-12 | $13.99 | $13.99 | 1,707,800 | — | — |
| 2010-03-11 | $14.10 | $14.10 | 1,761,100 | — | — |
| 2010-03-10 | $14.09 | $14.09 | 1,812,900 | — | — |
| 2010-03-09 | $14.14 | $14.14 | 1,998,600 | — | — |
| 2010-03-08 | $14.25 | $14.25 | 4,190,900 | — | — |
| 2010-03-05 | $13.84 | $13.84 | 2,502,900 | — | — |
| 2010-03-04 | $13.20 | $13.20 | 2,397,300 | — | — |
| 2010-03-03 | $13.44 | $13.44 | 2,236,000 | — | — |
| 2010-03-02 | $13.03 | $13.03 | 2,550,500 | — | — |
| 2010-03-01 | $12.69 | $12.69 | 2,743,800 | — | — |
| 2010-02-26 | $12.99 | $12.99 | 5,294,500 | — | — |
| 2010-02-25 | $12.58 | $12.58 | 3,274,100 | — | — |
| 2010-02-24 | $12.51 | $12.51 | 1,474,100 | — | — |
| 2010-02-23 | $12.54 | $12.54 | 2,036,900 | — | — |
| 2010-02-22 | $12.61 | $12.61 | 2,422,300 | — | — |
| 2010-02-19 | $12.29 | $12.29 | 4,475,900 | — | — |
| 2010-02-18 | $12.15 | $12.15 | 6,070,500 | — | — |
| 2010-02-17 | $11.91 | $11.91 | 1,198,500 | — | — |
| 2010-02-16 | $11.90 | $11.90 | 1,398,100 | — | — |
| 2010-02-12 | $11.92 | $11.92 | 3,516,400 | — | — |
| 2010-02-11 | $11.58 | $11.58 | 3,630,000 | — | — |
| 2010-02-10 | $11.50 | $11.50 | 4,880,100 | — | — |
| 2010-02-09 | $11.87 | $11.87 | 1,411,200 | — | — |
| 2010-02-08 | $11.63 | $11.63 | 1,555,000 | — | — |
| 2010-02-05 | $11.91 | $11.91 | 2,002,800 | — | — |
| 2010-02-04 | $11.66 | $11.66 | 1,947,200 | — | — |
| 2010-02-03 | $11.89 | $11.89 | 2,317,700 | — | — |
| 2010-02-02 | $11.49 | $11.49 | 1,467,400 | — | — |
| 2010-02-01 | $11.53 | $11.53 | 1,353,500 | — | — |
| 2010-01-29 | $11.47 | $11.47 | 2,899,300 | — | — |
| 2010-01-28 | $11.49 | $11.49 | 2,170,800 | — | — |
| 2010-01-27 | $11.89 | $11.89 | 2,899,200 | — | — |
| 2010-01-26 | $12.15 | $12.15 | 6,360,100 | — | — |
| 2010-01-25 | $10.51 | $10.51 | 7,229,300 | — | — |
| 2010-01-22 | $9.16 | $9.16 | 541,800 | — | — |
| 2010-01-21 | $9.20 | $9.20 | 688,900 | — | — |
| 2010-01-20 | $9.25 | $9.25 | 733,000 | — | — |
| 2010-01-19 | $9.38 | $9.38 | 452,500 | — | — |
| 2010-01-15 | $9.32 | $9.32 | 1,185,100 | — | — |
| 2010-01-14 | $9.39 | $9.39 | 347,700 | — | — |
| 2010-01-13 | $9.26 | $9.26 | 313,200 | — | — |
| 2010-01-12 | $9.19 | $9.19 | 326,100 | — | — |
| 2010-01-11 | $9.35 | $9.35 | 621,400 | — | — |
| 2010-01-08 | $9.64 | $9.64 | 372,900 | — | — |
| 2010-01-07 | $9.70 | $9.70 | 745,500 | — | — |
| 2010-01-06 | $9.95 | $9.95 | 2,151,400 | — | — |
| 2010-01-05 | $9.35 | $9.35 | 549,000 | — | — |
| 2010-01-04 | $9.12 | $9.12 | 452,400 | — | — |