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
- 2009-10-08 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 | $13.48 | $13.48 | 86,000 | — | — |
| 2010-12-30 | $13.45 | $13.45 | 21,400 | — | — |
| 2010-12-29 | $13.48 | $13.48 | 30,600 | — | — |
| 2010-12-28 | $13.20 | $13.20 | 27,100 | — | — |
| 2010-12-27 | $13.21 | $13.21 | 19,600 | — | — |
| 2010-12-23 | $13.05 | $13.05 | 26,700 | — | — |
| 2010-12-22 | $12.91 | $12.91 | 38,400 | — | — |
| 2010-12-21 | $12.81 | $12.81 | 35,000 | — | — |
| 2010-12-20 | $12.55 | $12.55 | 54,800 | — | — |
| 2010-12-17 | $12.45 | $12.45 | 121,900 | — | — |
| 2010-12-16 | $12.25 | $12.25 | 79,700 | — | — |
| 2010-12-15 | $12.12 | $12.12 | 46,300 | — | — |
| 2010-12-14 | $12.09 | $12.09 | 40,800 | — | — |
| 2010-12-13 | $12.07 | $12.07 | 29,300 | — | — |
| 2010-12-10 | $12.07 | $12.07 | 27,200 | — | — |
| 2010-12-09 | $12.04 | $12.04 | 95,300 | — | — |
| 2010-12-08 | $11.95 | $11.95 | 35,400 | — | — |
| 2010-12-07 | $12.00 | $12.00 | 207,900 | — | — |
| 2010-12-06 | $12.00 | $12.00 | 41,500 | — | — |
| 2010-12-03 | $12.01 | $12.01 | 40,800 | — | — |
| 2010-12-02 | $12.02 | $12.02 | 66,500 | — | — |
| 2010-12-01 | $11.94 | $11.94 | 71,600 | — | — |
| 2010-11-30 | $11.90 | $11.90 | 59,900 | — | — |
| 2010-11-29 | $11.90 | $11.90 | 45,600 | — | — |
| 2010-11-26 | $11.91 | $11.91 | 8,900 | — | — |
| 2010-11-24 | $11.95 | $11.95 | 68,100 | — | — |
| 2010-11-23 | $11.65 | $11.65 | 26,000 | — | — |
| 2010-11-22 | $11.75 | $11.75 | 14,400 | — | — |
| 2010-11-19 | $11.68 | $11.68 | 41,200 | — | — |
| 2010-11-18 | $11.72 | $11.72 | 25,700 | — | — |
| 2010-11-17 | $11.46 | $11.46 | 29,600 | — | — |
| 2010-11-16 | $11.58 | $11.58 | 55,600 | — | — |
| 2010-11-15 | $11.71 | $11.71 | 14,400 | — | — |
| 2010-11-12 | $11.66 | $11.66 | 22,500 | — | — |
| 2010-11-11 | $11.67 | $11.67 | 29,500 | — | — |
| 2010-11-10 | $11.75 | $11.75 | 111,000 | — | — |
| 2010-11-09 | $11.68 | $11.68 | 48,300 | — | — |
| 2010-11-08 | $11.78 | $11.78 | 28,700 | — | — |
| 2010-11-05 | $11.80 | $11.80 | 60,600 | — | — |
| 2010-11-04 | $11.77 | $11.77 | 123,200 | — | — |
| 2010-11-03 | $11.23 | $11.23 | 79,200 | — | — |
| 2010-11-02 | $11.18 | $11.18 | 41,700 | — | — |
| 2010-11-01 | $10.87 | $10.87 | 37,900 | — | — |
| 2010-10-29 | $10.79 | $10.79 | 78,700 | — | — |
| 2010-10-28 | $10.73 | $10.73 | 83,800 | — | — |
| 2010-10-27 | $10.75 | $10.75 | 184,400 | — | — |
| 2010-10-26 | $10.76 | $10.76 | 184,500 | — | — |
| 2010-10-25 | $11.02 | $11.02 | 104,200 | — | — |
| 2010-10-22 | $11.16 | $11.16 | 32,700 | — | — |
| 2010-10-21 | $11.19 | $11.19 | 91,300 | — | — |
| 2010-10-20 | $11.29 | $11.29 | 73,200 | — | — |
| 2010-10-19 | $11.11 | $11.11 | 78,900 | — | — |
| 2010-10-18 | $11.38 | $11.38 | 133,500 | — | — |
| 2010-10-15 | $11.44 | $11.44 | 139,000 | — | — |
| 2010-10-14 | $11.49 | $11.49 | 118,600 | — | — |
| 2010-10-13 | $11.50 | $11.50 | 195,100 | — | — |
| 2010-10-12 | $11.19 | $11.19 | 202,900 | — | — |
| 2010-10-11 | $11.28 | $11.28 | 71,500 | — | — |
| 2010-10-08 | $11.25 | $11.25 | 177,900 | — | — |
| 2010-10-07 | $11.36 | $11.36 | 81,300 | — | — |
| 2010-10-06 | $11.46 | $11.46 | 66,300 | — | — |
| 2010-10-05 | $11.55 | $11.55 | 83,300 | — | — |
| 2010-10-04 | $11.34 | $11.34 | 76,200 | — | — |
| 2010-10-01 | $11.72 | $11.72 | 37,800 | — | — |
| 2010-09-30 | $11.58 | $11.58 | 81,000 | — | — |
| 2010-09-29 | $11.56 | $11.56 | 230,600 | — | — |
| 2010-09-28 | $11.41 | $11.41 | 64,900 | — | — |
| 2010-09-27 | $11.38 | $11.38 | 31,900 | — | — |
| 2010-09-24 | $11.37 | $11.37 | 88,000 | — | — |
| 2010-09-23 | $11.20 | $11.20 | 37,300 | — | — |
| 2010-09-22 | $11.30 | $11.30 | 27,100 | — | — |
| 2010-09-21 | $11.33 | $11.33 | 43,700 | — | — |
| 2010-09-20 | $11.48 | $11.48 | 107,000 | — | — |
| 2010-09-17 | $11.22 | $11.22 | 62,700 | — | — |
| 2010-09-16 | $11.20 | $11.20 | 41,200 | — | — |
| 2010-09-15 | $11.24 | $11.24 | 29,800 | — | — |
| 2010-09-14 | $11.25 | $11.25 | 73,100 | — | — |
| 2010-09-13 | $11.27 | $11.27 | 146,100 | — | — |
| 2010-09-10 | $11.03 | $11.03 | 97,600 | — | — |
| 2010-09-09 | $10.87 | $10.87 | 26,200 | — | — |
| 2010-09-08 | $10.87 | $10.87 | 63,500 | — | — |
| 2010-09-07 | $10.85 | $10.85 | 53,000 | — | — |
| 2010-09-03 | $10.89 | $10.89 | 109,300 | — | — |
| 2010-09-02 | $10.81 | $10.81 | 97,300 | — | — |
| 2010-09-01 | $10.76 | $10.76 | 68,900 | — | — |
| 2010-08-31 | $10.60 | $10.60 | 33,200 | — | — |
| 2010-08-30 | $10.49 | $10.49 | 36,700 | — | — |
| 2010-08-27 | $10.64 | $10.64 | 33,300 | — | — |
| 2010-08-26 | $10.10 | $10.10 | 25,900 | — | — |
| 2010-08-25 | $10.08 | $10.08 | 34,700 | — | — |
| 2010-08-24 | $9.85 | $9.85 | 40,100 | — | — |
| 2010-08-23 | $10.01 | $10.01 | 48,300 | — | — |
| 2010-08-20 | $10.14 | $10.14 | 58,400 | — | — |
| 2010-08-19 | $10.08 | $10.08 | 47,300 | — | — |
| 2010-08-18 | $10.13 | $10.13 | 148,100 | — | — |
| 2010-08-17 | $9.93 | $9.93 | 133,500 | — | — |
| 2010-08-16 | $9.88 | $9.88 | 53,500 | — | — |
| 2010-08-13 | $9.48 | $9.48 | 72,500 | — | — |
| 2010-08-12 | $9.67 | $9.67 | 81,500 | — | — |
| 2010-08-11 | $9.27 | $9.27 | 174,800 | — | — |
| 2010-08-10 | $9.76 | $9.76 | 85,100 | — | — |
| 2010-08-09 | $9.86 | $9.86 | 125,600 | — | — |
| 2010-08-06 | $9.37 | $9.37 | 43,200 | — | — |
| 2010-08-05 | $9.45 | $9.45 | 10,600 | — | — |
| 2010-08-04 | $9.63 | $9.63 | 47,000 | — | — |
| 2010-08-03 | $9.21 | $9.21 | 307,000 | — | — |
| 2010-08-02 | $10.07 | $10.07 | 111,100 | — | — |
| 2010-07-30 | $9.99 | $9.99 | 70,700 | — | — |
| 2010-07-29 | $9.89 | $9.89 | 24,200 | — | — |
| 2010-07-28 | $9.74 | $9.74 | 36,800 | — | — |
| 2010-07-27 | $9.73 | $9.73 | 86,700 | — | — |
| 2010-07-26 | $9.50 | $9.50 | 57,200 | — | — |
| 2010-07-23 | $9.50 | $9.50 | 70,000 | — | — |
| 2010-07-22 | $9.30 | $9.30 | 164,400 | — | — |
| 2010-07-21 | $9.26 | $9.26 | 64,000 | — | — |
| 2010-07-20 | $9.33 | $9.33 | 117,600 | — | — |
| 2010-07-19 | $9.33 | $9.33 | 36,000 | — | — |
| 2010-07-16 | $9.46 | $9.46 | 85,500 | — | — |
| 2010-07-15 | $9.77 | $9.77 | 95,800 | — | — |
| 2010-07-14 | $10.05 | $10.05 | 53,000 | — | — |
| 2010-07-13 | $10.03 | $10.03 | 108,200 | — | — |
| 2010-07-12 | $10.04 | $10.04 | 61,300 | — | — |
| 2010-07-09 | $10.39 | $10.39 | 57,200 | — | — |
| 2010-07-08 | $10.39 | $10.39 | 64,800 | — | — |
| 2010-07-07 | $10.58 | $10.58 | 59,000 | — | — |
| 2010-07-06 | $10.63 | $10.63 | 74,300 | — | — |
| 2010-07-02 | $10.90 | $10.90 | 38,900 | — | — |
| 2010-07-01 | $10.97 | $10.97 | 49,900 | — | — |
| 2010-06-30 | $10.72 | $10.72 | 39,000 | — | — |
| 2010-06-29 | $10.54 | $10.54 | 68,300 | — | — |
| 2010-06-28 | $11.19 | $11.19 | 57,800 | — | — |
| 2010-06-25 | $11.24 | $11.24 | 805,400 | — | — |
| 2010-06-24 | $11.29 | $11.29 | 49,100 | — | — |
| 2010-06-23 | $11.27 | $11.27 | 52,800 | — | — |
| 2010-06-22 | $11.16 | $11.16 | 59,700 | — | — |
| 2010-06-21 | $11.53 | $11.53 | 178,800 | — | — |
| 2010-06-18 | $11.34 | $11.34 | 128,800 | — | — |
| 2010-06-17 | $11.33 | $11.33 | 42,300 | — | — |
| 2010-06-16 | $11.22 | $11.22 | 46,600 | — | — |
| 2010-06-15 | $11.23 | $11.23 | 120,200 | — | — |
| 2010-06-14 | $11.04 | $11.04 | 134,100 | — | — |
| 2010-06-11 | $10.91 | $10.91 | 83,000 | — | — |
| 2010-06-10 | $10.78 | $10.78 | 142,000 | — | — |
| 2010-06-09 | $10.72 | $10.72 | 108,800 | — | — |
| 2010-06-08 | $10.95 | $10.95 | 95,300 | — | — |
| 2010-06-07 | $11.41 | $11.41 | 61,300 | — | — |
| 2010-06-04 | $11.72 | $11.72 | 85,500 | — | — |
| 2010-06-03 | $12.11 | $12.11 | 48,500 | — | — |
| 2010-06-02 | $11.95 | $11.95 | 55,700 | — | — |
| 2010-06-01 | $11.57 | $11.57 | 64,400 | — | — |
| 2010-05-28 | $11.94 | $11.94 | 97,600 | — | — |
| 2010-05-27 | $11.98 | $11.98 | 114,300 | — | — |
| 2010-05-26 | $11.66 | $11.66 | 792,000 | — | — |
| 2010-05-25 | $11.81 | $11.81 | 115,900 | — | — |
| 2010-05-24 | $11.82 | $11.82 | 60,900 | — | — |
| 2010-05-21 | $11.89 | $11.89 | 185,900 | — | — |
| 2010-05-20 | $11.94 | $11.94 | 114,300 | — | — |
| 2010-05-19 | $12.65 | $12.65 | 114,800 | — | — |
| 2010-05-18 | $12.72 | $12.72 | 172,400 | — | — |
| 2010-05-17 | $12.77 | $12.77 | 90,100 | — | — |
| 2010-05-14 | $12.79 | $12.79 | 57,000 | — | — |
| 2010-05-13 | $12.80 | $12.80 | 99,100 | — | — |
| 2010-05-12 | $12.76 | $12.76 | 165,800 | — | — |
| 2010-05-11 | $12.48 | $12.48 | 63,900 | — | — |
| 2010-05-10 | $12.40 | $12.40 | 54,300 | — | — |
| 2010-05-07 | $11.83 | $11.83 | 104,900 | — | — |
| 2010-05-06 | $11.95 | $11.95 | 130,100 | — | — |
| 2010-05-05 | $11.94 | $11.94 | 79,300 | — | — |
| 2010-05-04 | $11.97 | $11.97 | 64,000 | — | — |
| 2010-05-03 | $12.18 | $12.18 | 95,500 | — | — |
| 2010-04-30 | $11.73 | $11.73 | 131,800 | — | — |
| 2010-04-29 | $11.68 | $11.68 | 74,400 | — | — |
| 2010-04-28 | $11.29 | $11.29 | 451,400 | — | — |
| 2010-04-27 | $11.20 | $11.20 | 25,900 | — | — |
| 2010-04-26 | $11.29 | $11.29 | 28,600 | — | — |
| 2010-04-23 | $11.29 | $11.29 | 27,900 | — | — |
| 2010-04-22 | $11.29 | $11.29 | 51,300 | — | — |
| 2010-04-21 | $11.30 | $11.30 | 33,300 | — | — |
| 2010-04-20 | $11.30 | $11.30 | 75,400 | — | — |
| 2010-04-19 | $11.04 | $11.04 | 28,400 | — | — |
| 2010-04-16 | $11.09 | $11.09 | 46,600 | — | — |
| 2010-04-15 | $11.07 | $11.07 | 67,600 | — | — |
| 2010-04-14 | $10.96 | $10.96 | 83,800 | — | — |
| 2010-04-13 | $10.81 | $10.81 | 30,900 | — | — |
| 2010-04-12 | $10.67 | $10.67 | 49,200 | — | — |
| 2010-04-09 | $10.75 | $10.75 | 78,800 | — | — |
| 2010-04-08 | $10.73 | $10.73 | 213,800 | — | — |
| 2010-04-07 | $10.16 | $10.16 | 168,100 | — | — |
| 2010-04-06 | $10.02 | $10.02 | 120,400 | — | — |
| 2010-04-05 | $9.89 | $9.89 | 182,000 | — | — |
| 2010-04-01 | $9.85 | $9.85 | 358,100 | — | — |
| 2010-03-31 | $9.99 | $9.99 | 245,600 | — | — |
| 2010-03-30 | $10.25 | $10.25 | 105,600 | — | — |
| 2010-03-29 | $10.22 | $10.22 | 60,300 | — | — |
| 2010-03-26 | $10.16 | $10.16 | 661,900 | — | — |
| 2010-03-25 | $10.03 | $10.03 | 121,500 | — | — |
| 2010-03-24 | $10.01 | $10.01 | 154,000 | — | — |
| 2010-03-23 | $9.97 | $9.97 | 206,700 | — | — |
| 2010-03-22 | $10.25 | $10.25 | 136,600 | — | — |
| 2010-03-19 | $10.50 | $10.50 | 101,500 | — | — |
| 2010-03-18 | $10.73 | $10.73 | 188,400 | — | — |
| 2010-03-17 | $10.75 | $10.75 | 82,400 | — | — |
| 2010-03-16 | $10.99 | $10.99 | 88,400 | — | — |
| 2010-03-15 | $11.01 | $11.01 | 41,600 | — | — |
| 2010-03-12 | $10.96 | $10.96 | 22,000 | — | — |
| 2010-03-11 | $11.00 | $11.00 | 66,300 | — | — |
| 2010-03-10 | $10.89 | $10.89 | 43,200 | — | — |
| 2010-03-09 | $10.92 | $10.92 | 161,600 | — | — |
| 2010-03-08 | $11.01 | $11.01 | 91,900 | — | — |
| 2010-03-05 | $11.27 | $11.27 | 158,800 | — | — |
| 2010-03-04 | $11.17 | $11.17 | 94,200 | — | — |
| 2010-03-03 | $10.88 | $10.88 | 126,900 | — | — |
| 2010-03-02 | $11.17 | $11.17 | 227,200 | — | — |
| 2010-03-01 | $11.46 | $11.46 | 1,307,500 | — | — |
| 2010-02-26 | $13.64 | $13.64 | 124,200 | — | — |
| 2010-02-25 | $14.13 | $14.13 | 49,200 | — | — |
| 2010-02-24 | $14.29 | $14.29 | 70,900 | — | — |
| 2010-02-23 | $14.11 | $14.11 | 43,700 | — | — |
| 2010-02-22 | $14.24 | $14.24 | 54,000 | — | — |
| 2010-02-19 | $14.48 | $14.48 | 22,300 | — | — |
| 2010-02-18 | $14.56 | $14.56 | 22,100 | — | — |
| 2010-02-17 | $14.37 | $14.37 | 19,800 | — | — |
| 2010-02-16 | $14.23 | $14.23 | 30,800 | — | — |
| 2010-02-12 | $13.98 | $13.98 | 26,500 | — | — |
| 2010-02-11 | $13.85 | $13.85 | 34,200 | — | — |
| 2010-02-10 | $13.45 | $13.45 | 103,200 | — | — |
| 2010-02-09 | $13.70 | $13.70 | 17,700 | — | — |
| 2010-02-08 | $13.27 | $13.27 | 58,400 | — | — |
| 2010-02-05 | $13.34 | $13.34 | 35,500 | — | — |
| 2010-02-04 | $13.42 | $13.42 | 73,500 | — | — |
| 2010-02-03 | $14.06 | $14.06 | 65,600 | — | — |
| 2010-02-02 | $14.09 | $14.09 | 182,300 | — | — |
| 2010-02-01 | $14.38 | $14.38 | 64,000 | — | — |
| 2010-01-29 | $14.50 | $14.50 | 41,000 | — | — |
| 2010-01-28 | $14.44 | $14.44 | 27,400 | — | — |
| 2010-01-27 | $14.48 | $14.48 | 62,800 | — | — |
| 2010-01-26 | $14.24 | $14.24 | 23,000 | — | — |
| 2010-01-25 | $14.35 | $14.35 | 22,600 | — | — |
| 2010-01-22 | $14.28 | $14.28 | 31,600 | — | — |
| 2010-01-21 | $14.27 | $14.27 | 39,200 | — | — |
| 2010-01-20 | $14.45 | $14.45 | 19,500 | — | — |
| 2010-01-19 | $14.50 | $14.50 | 23,100 | — | — |
| 2010-01-15 | $14.09 | $14.09 | 45,100 | — | — |
| 2010-01-14 | $14.13 | $14.13 | 26,400 | — | — |
| 2010-01-13 | $14.03 | $14.03 | 128,600 | — | — |
| 2010-01-12 | $13.93 | $13.93 | 142,300 | — | — |
| 2010-01-11 | $14.40 | $14.40 | 105,300 | — | — |
| 2010-01-08 | $14.46 | $14.46 | 112,300 | — | — |
| 2010-01-07 | $14.49 | $14.49 | 111,500 | — | — |
| 2010-01-06 | $14.46 | $14.46 | 118,000 | — | — |
| 2010-01-05 | $14.69 | $14.69 | 72,900 | — | — |
| 2010-01-04 | $14.90 | $14.90 | 105,000 | — | — |