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
- 2005-07-08 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 | $10.83 | $17.88 | 946,400 | — | — |
| 2010-12-30 | $10.70 | $17.67 | 569,900 | — | — |
| 2010-12-29 | $10.64 | $17.57 | 468,100 | — | — |
| 2010-12-28 | $10.62 | $17.53 | 726,600 | — | — |
| 2010-12-27 | $10.49 | $17.32 | 1,280,500 | — | — |
| 2010-12-23 | $10.25 | $16.92 | 1,709,400 | — | — |
| 2010-12-22 | $10.31 | $17.02 | 1,987,700 | — | — |
| 2010-12-21 | $10.22 | $16.87 | 1,171,900 | — | — |
| 2010-12-20 | $10.07 | $16.63 | 1,129,100 | — | — |
| 2010-12-17 | $10.09 | $16.66 | 2,212,100 | — | — |
| 2010-12-16 | $10.17 | $16.79 | 4,944,900 | — | — |
| 2010-12-15 | $10.12 | $16.71 | 1,018,400 | — | — |
| 2010-12-14 | $10.07 | $16.63 | 1,141,300 | — | — |
| 2010-12-13 | $10.12 | $16.71 | 946,400 | — | — |
| 2010-12-10 | $10.15 | $16.76 | 687,800 | — | — |
| 2010-12-09 | $10.14 | $16.74 | 917,800 | — | — |
| 2010-12-08 | $10.23 | $16.89 | 543,900 | — | — |
| 2010-12-07 | $10.35 | $17.09 | 965,800 | — | — |
| 2010-12-06 | $10.47 | $16.96 | 890,500 | — | — |
| 2010-12-03 | $10.51 | $17.02 | 532,300 | — | — |
| 2010-12-02 | $10.58 | $17.13 | 850,700 | — | — |
| 2010-12-01 | $10.35 | $16.76 | 1,324,600 | — | — |
| 2010-11-30 | $10.48 | $16.97 | 1,344,900 | — | — |
| 2010-11-29 | $10.72 | $17.36 | 664,300 | — | — |
| 2010-11-26 | $10.86 | $17.59 | 165,300 | — | — |
| 2010-11-24 | $10.80 | $17.49 | 637,000 | — | — |
| 2010-11-23 | $10.64 | $17.23 | 426,000 | — | — |
| 2010-11-22 | $10.70 | $17.33 | 555,000 | — | — |
| 2010-11-19 | $10.62 | $17.20 | 564,400 | — | — |
| 2010-11-18 | $10.66 | $17.26 | 540,300 | — | — |
| 2010-11-17 | $10.66 | $17.26 | 538,700 | — | — |
| 2010-11-16 | $10.53 | $17.05 | 1,117,100 | — | — |
| 2010-11-15 | $10.90 | $17.65 | 550,700 | — | — |
| 2010-11-12 | $11.00 | $17.82 | 555,500 | — | — |
| 2010-11-11 | $11.16 | $18.07 | 620,800 | — | — |
| 2010-11-10 | $11.17 | $18.09 | 825,400 | — | — |
| 2010-11-09 | $11.11 | $17.99 | 1,076,700 | — | — |
| 2010-11-08 | $11.51 | $18.64 | 539,200 | — | — |
| 2010-11-05 | $11.39 | $18.45 | 611,900 | — | — |
| 2010-11-04 | $11.45 | $18.54 | 880,600 | — | — |
| 2010-11-03 | $11.10 | $17.98 | 810,400 | — | — |
| 2010-11-02 | $11.36 | $18.40 | 581,100 | — | — |
| 2010-11-01 | $11.22 | $18.17 | 554,200 | — | — |
| 2010-10-29 | $11.19 | $18.12 | 554,000 | — | — |
| 2010-10-28 | $11.03 | $17.86 | 408,200 | — | — |
| 2010-10-27 | $10.98 | $17.78 | 487,000 | — | — |
| 2010-10-26 | $11.07 | $17.93 | 441,900 | — | — |
| 2010-10-25 | $11.10 | $17.98 | 567,200 | — | — |
| 2010-10-22 | $11.03 | $17.86 | 616,300 | — | — |
| 2010-10-21 | $11.07 | $17.93 | 859,500 | — | — |
| 2010-10-20 | $10.95 | $17.73 | 957,100 | — | — |
| 2010-10-19 | $10.70 | $17.33 | 1,010,400 | — | — |
| 2010-10-18 | $10.92 | $17.69 | 669,300 | — | — |
| 2010-10-15 | $10.76 | $17.43 | 897,900 | — | — |
| 2010-10-14 | $10.76 | $17.43 | 635,200 | — | — |
| 2010-10-13 | $10.72 | $17.36 | 883,400 | — | — |
| 2010-10-12 | $10.45 | $16.92 | 663,300 | — | — |
| 2010-10-11 | $10.47 | $16.96 | 492,000 | — | — |
| 2010-10-08 | $10.41 | $16.86 | 589,900 | — | — |
| 2010-10-07 | $10.30 | $16.68 | 595,400 | — | — |
| 2010-10-06 | $10.31 | $16.70 | 525,000 | — | — |
| 2010-10-05 | $10.46 | $16.94 | 944,700 | — | — |
| 2010-10-04 | $10.32 | $16.71 | 1,050,600 | — | — |
| 2010-10-01 | $10.23 | $16.57 | 749,300 | — | — |
| 2010-09-30 | $10.14 | $16.42 | 887,700 | — | — |
| 2010-09-29 | $10.23 | $16.57 | 874,600 | — | — |
| 2010-09-28 | $10.27 | $16.63 | 828,200 | — | — |
| 2010-09-27 | $10.16 | $16.45 | 728,200 | — | — |
| 2010-09-24 | $10.27 | $16.63 | 894,100 | — | — |
| 2010-09-23 | $9.87 | $15.99 | 815,000 | — | — |
| 2010-09-22 | $10.08 | $16.33 | 715,000 | — | — |
| 2010-09-21 | $10.15 | $16.44 | 965,000 | — | — |
| 2010-09-20 | $10.15 | $16.44 | 1,036,100 | — | — |
| 2010-09-17 | $9.89 | $16.02 | 1,005,100 | — | — |
| 2010-09-16 | $9.91 | $16.05 | 594,200 | — | — |
| 2010-09-15 | $9.97 | $16.15 | 724,400 | — | — |
| 2010-09-14 | $9.92 | $16.07 | 707,200 | — | — |
| 2010-09-13 | $10.11 | $16.37 | 921,500 | — | — |
| 2010-09-10 | $9.95 | $16.11 | 686,900 | — | — |
| 2010-09-09 | $10.39 | $16.50 | 1,103,900 | — | — |
| 2010-09-08 | $10.35 | $16.44 | 765,200 | — | — |
| 2010-09-07 | $10.30 | $16.36 | 794,600 | — | — |
| 2010-09-03 | $10.31 | $16.38 | 654,600 | — | — |
| 2010-09-02 | $10.31 | $16.38 | 777,900 | — | — |
| 2010-09-01 | $10.26 | $16.30 | 1,203,800 | — | — |
| 2010-08-31 | $9.84 | $15.63 | 1,267,100 | — | — |
| 2010-08-30 | $9.74 | $15.47 | 605,400 | — | — |
| 2010-08-27 | $9.76 | $15.50 | 800,200 | — | — |
| 2010-08-26 | $9.59 | $15.23 | 727,200 | — | — |
| 2010-08-25 | $9.57 | $15.20 | 1,069,200 | — | — |
| 2010-08-24 | $9.40 | $14.93 | 1,303,200 | — | — |
| 2010-08-23 | $9.49 | $15.07 | 673,300 | — | — |
| 2010-08-20 | $9.58 | $15.22 | 746,100 | — | — |
| 2010-08-19 | $9.39 | $14.91 | 764,200 | — | — |
| 2010-08-18 | $9.73 | $15.46 | 428,700 | — | — |
| 2010-08-17 | $9.72 | $15.44 | 523,200 | — | — |
| 2010-08-16 | $9.53 | $15.14 | 490,100 | — | — |
| 2010-08-13 | $9.46 | $15.03 | 557,100 | — | — |
| 2010-08-12 | $9.52 | $15.12 | 917,100 | — | — |
| 2010-08-11 | $9.69 | $15.39 | 903,100 | — | — |
| 2010-08-10 | $10.04 | $15.95 | 739,000 | — | — |
| 2010-08-09 | $10.16 | $16.14 | 636,800 | — | — |
| 2010-08-06 | $10.08 | $16.01 | 590,600 | — | — |
| 2010-08-05 | $10.06 | $15.98 | 676,100 | — | — |
| 2010-08-04 | $10.26 | $16.30 | 704,400 | — | — |
| 2010-08-03 | $10.09 | $16.03 | 570,100 | — | — |
| 2010-08-02 | $10.10 | $16.04 | 846,000 | — | — |
| 2010-07-30 | $9.94 | $15.79 | 985,000 | — | — |
| 2010-07-29 | $10.06 | $15.98 | 850,800 | — | — |
| 2010-07-28 | $10.15 | $16.12 | 839,500 | — | — |
| 2010-07-27 | $10.25 | $16.28 | 957,500 | — | — |
| 2010-07-26 | $10.22 | $16.23 | 1,170,200 | — | — |
| 2010-07-23 | $9.89 | $15.71 | 808,400 | — | — |
| 2010-07-22 | $9.68 | $15.38 | 1,253,900 | — | — |
| 2010-07-21 | $9.39 | $14.91 | 818,000 | — | — |
| 2010-07-20 | $9.64 | $15.31 | 790,100 | — | — |
| 2010-07-19 | $9.41 | $14.95 | 667,600 | — | — |
| 2010-07-16 | $9.27 | $14.72 | 1,110,000 | — | — |
| 2010-07-15 | $9.61 | $15.26 | 712,100 | — | — |
| 2010-07-14 | $9.65 | $15.33 | 734,800 | — | — |
| 2010-07-13 | $9.70 | $15.41 | 1,275,200 | — | — |
| 2010-07-12 | $9.59 | $15.23 | 585,000 | — | — |
| 2010-07-09 | $9.64 | $15.31 | 847,700 | — | — |
| 2010-07-08 | $9.49 | $15.07 | 867,800 | — | — |
| 2010-07-07 | $9.42 | $14.96 | 1,144,400 | — | — |
| 2010-07-06 | $9.03 | $14.34 | 1,374,200 | — | — |
| 2010-07-02 | $9.35 | $14.85 | 888,800 | — | — |
| 2010-07-01 | $9.34 | $14.84 | 2,092,700 | — | — |
| 2010-06-30 | $9.44 | $14.99 | 1,361,400 | — | — |
| 2010-06-29 | $9.43 | $14.98 | 1,585,300 | — | — |
| 2010-06-28 | $9.65 | $15.33 | 893,300 | — | — |
| 2010-06-25 | $9.61 | $15.26 | 1,830,900 | — | — |
| 2010-06-24 | $9.28 | $14.74 | 926,800 | — | — |
| 2010-06-23 | $9.33 | $14.82 | 968,400 | — | — |
| 2010-06-22 | $9.46 | $15.03 | 1,476,900 | — | — |
| 2010-06-21 | $9.90 | $15.73 | 2,082,600 | — | — |
| 2010-06-18 | $9.84 | $15.63 | 2,355,700 | — | — |
| 2010-06-17 | $9.68 | $15.38 | 1,028,800 | — | — |
| 2010-06-16 | $9.62 | $15.28 | 1,170,400 | — | — |
| 2010-06-15 | $9.76 | $15.50 | 1,179,400 | — | — |
| 2010-06-14 | $9.82 | $15.28 | 1,742,900 | — | — |
| 2010-06-11 | $9.56 | $14.88 | 983,100 | — | — |
| 2010-06-10 | $9.29 | $14.46 | 1,045,500 | — | — |
| 2010-06-09 | $8.82 | $13.72 | 1,582,800 | — | — |
| 2010-06-08 | $8.86 | $13.79 | 1,419,800 | — | — |
| 2010-06-07 | $8.67 | $13.49 | 1,109,700 | — | — |
| 2010-06-04 | $8.82 | $13.72 | 1,399,800 | — | — |
| 2010-06-03 | $9.41 | $14.64 | 1,128,200 | — | — |
| 2010-06-02 | $9.35 | $14.55 | 936,900 | — | — |
| 2010-06-01 | $9.16 | $14.25 | 987,100 | — | — |
| 2010-05-28 | $9.55 | $14.86 | 887,700 | — | — |
| 2010-05-27 | $9.67 | $15.05 | 914,800 | — | — |
| 2010-05-26 | $9.13 | $14.21 | 1,085,600 | — | — |
| 2010-05-25 | $9.24 | $14.38 | 1,673,300 | — | — |
| 2010-05-24 | $9.13 | $14.21 | 980,600 | — | — |
| 2010-05-21 | $9.21 | $14.33 | 3,085,000 | — | — |
| 2010-05-20 | $8.95 | $13.93 | 2,339,600 | — | — |
| 2010-05-19 | $9.63 | $14.98 | 1,705,800 | — | — |
| 2010-05-18 | $9.69 | $15.08 | 1,832,900 | — | — |
| 2010-05-17 | $9.76 | $15.19 | 1,338,100 | — | — |
| 2010-05-14 | $9.65 | $15.02 | 1,676,300 | — | — |
| 2010-05-13 | $9.87 | $15.36 | 1,476,000 | — | — |
| 2010-05-12 | $10.02 | $15.59 | 980,800 | — | — |
| 2010-05-11 | $9.85 | $15.33 | 1,571,100 | — | — |
| 2010-05-10 | $9.84 | $15.31 | 1,296,900 | — | — |
| 2010-05-07 | $9.11 | $14.18 | 1,550,000 | — | — |
| 2010-05-06 | $9.12 | $14.19 | 2,379,700 | — | — |
| 2010-05-05 | $9.72 | $15.12 | 1,800,200 | — | — |
| 2010-05-04 | $10.05 | $15.64 | 2,203,000 | — | — |
| 2010-05-03 | $10.38 | $16.15 | 1,687,800 | — | — |
| 2010-04-30 | $10.05 | $15.64 | 4,873,600 | — | — |
| 2010-04-29 | $10.50 | $16.34 | 2,293,400 | — | — |
| 2010-04-28 | $10.19 | $15.86 | 1,444,100 | — | — |
| 2010-04-27 | $10.13 | $15.76 | 1,707,400 | — | — |
| 2010-04-26 | $10.30 | $16.03 | 1,736,300 | — | — |
| 2010-04-23 | $10.10 | $15.72 | 906,800 | — | — |
| 2010-04-22 | $10.06 | $15.65 | 1,572,600 | — | — |
| 2010-04-21 | $9.92 | $15.44 | 1,587,400 | — | — |
| 2010-04-20 | $9.85 | $15.33 | 1,742,000 | — | — |
| 2010-04-19 | $9.71 | $15.11 | 5,537,100 | — | — |
| 2010-04-16 | $9.63 | $14.98 | 3,456,600 | — | — |
| 2010-04-15 | $9.79 | $15.23 | 20,049,100 | — | — |
| 2010-04-14 | $10.17 | $15.82 | 2,022,600 | — | — |
| 2010-04-13 | $10.49 | $16.32 | 1,808,500 | — | — |
| 2010-04-12 | $10.86 | $16.90 | 354,800 | — | — |
| 2010-04-09 | $10.94 | $17.02 | 395,200 | — | — |
| 2010-04-08 | $10.81 | $16.82 | 293,400 | — | — |
| 2010-04-07 | $10.85 | $16.88 | 782,500 | — | — |
| 2010-04-06 | $11.04 | $17.18 | 557,800 | — | — |
| 2010-04-05 | $10.91 | $16.98 | 649,400 | — | — |
| 2010-04-01 | $10.60 | $16.49 | 483,100 | — | — |
| 2010-03-31 | $10.48 | $16.31 | 895,500 | — | — |
| 2010-03-30 | $10.79 | $16.79 | 471,900 | — | — |
| 2010-03-29 | $10.96 | $17.05 | 339,800 | — | — |
| 2010-03-26 | $10.95 | $17.04 | 607,800 | — | — |
| 2010-03-25 | $11.17 | $17.38 | 640,100 | — | — |
| 2010-03-24 | $11.16 | $17.37 | 695,000 | — | — |
| 2010-03-23 | $10.92 | $16.99 | 606,100 | — | — |
| 2010-03-22 | $10.83 | $16.85 | 444,600 | — | — |
| 2010-03-19 | $10.77 | $16.76 | 696,700 | — | — |
| 2010-03-18 | $11.12 | $17.30 | 308,900 | — | — |
| 2010-03-17 | $11.24 | $17.49 | 609,800 | — | — |
| 2010-03-16 | $11.15 | $17.35 | 641,200 | — | — |
| 2010-03-15 | $11.05 | $16.88 | 728,300 | — | — |
| 2010-03-12 | $11.06 | $16.90 | 882,900 | — | — |
| 2010-03-11 | $10.88 | $16.62 | 500,000 | — | — |
| 2010-03-10 | $10.77 | $16.46 | 374,700 | — | — |
| 2010-03-09 | $10.62 | $16.23 | 418,100 | — | — |
| 2010-03-08 | $10.57 | $16.15 | 410,700 | — | — |
| 2010-03-05 | $10.58 | $16.16 | 1,265,300 | — | — |
| 2010-03-04 | $10.68 | $16.32 | 367,900 | — | — |
| 2010-03-03 | $10.63 | $16.24 | 342,200 | — | — |
| 2010-03-02 | $10.69 | $16.33 | 647,100 | — | — |
| 2010-03-01 | $10.48 | $16.01 | 616,700 | — | — |
| 2010-02-26 | $10.29 | $15.72 | 566,800 | — | — |
| 2010-02-25 | $10.36 | $15.83 | 399,300 | — | — |
| 2010-02-24 | $10.48 | $16.01 | 322,800 | — | — |
| 2010-02-23 | $10.38 | $15.86 | 663,600 | — | — |
| 2010-02-22 | $10.57 | $16.15 | 684,500 | — | — |
| 2010-02-19 | $10.56 | $16.13 | 676,500 | — | — |
| 2010-02-18 | $10.43 | $15.94 | 475,900 | — | — |
| 2010-02-17 | $10.24 | $15.65 | 597,200 | — | — |
| 2010-02-16 | $10.29 | $15.72 | 584,100 | — | — |
| 2010-02-12 | $9.97 | $15.23 | 510,600 | — | — |
| 2010-02-11 | $9.81 | $14.99 | 495,100 | — | — |
| 2010-02-10 | $9.58 | $14.64 | 635,300 | — | — |
| 2010-02-09 | $9.49 | $14.50 | 604,300 | — | — |
| 2010-02-08 | $9.41 | $14.38 | 440,000 | — | — |
| 2010-02-05 | $9.57 | $14.62 | 862,400 | — | — |
| 2010-02-04 | $9.48 | $14.48 | 750,400 | — | — |
| 2010-02-03 | $9.89 | $15.11 | 538,900 | — | — |
| 2010-02-02 | $9.94 | $15.19 | 853,800 | — | — |
| 2010-02-01 | $10.00 | $15.28 | 563,000 | — | — |
| 2010-01-29 | $10.01 | $15.29 | 1,257,300 | — | — |
| 2010-01-28 | $9.78 | $14.94 | 885,800 | — | — |
| 2010-01-27 | $9.89 | $15.11 | 833,300 | — | — |
| 2010-01-26 | $9.89 | $15.11 | 1,080,700 | — | — |
| 2010-01-25 | $9.96 | $15.22 | 544,500 | — | — |
| 2010-01-22 | $10.10 | $15.43 | 575,600 | — | — |
| 2010-01-21 | $10.35 | $15.81 | 642,000 | — | — |
| 2010-01-20 | $10.47 | $16.00 | 421,300 | — | — |
| 2010-01-19 | $10.53 | $16.09 | 569,200 | — | — |
| 2010-01-15 | $10.23 | $15.63 | 537,800 | — | — |
| 2010-01-14 | $10.21 | $15.60 | 348,400 | — | — |
| 2010-01-13 | $10.15 | $15.51 | 538,200 | — | — |
| 2010-01-12 | $9.93 | $15.17 | 544,400 | — | — |
| 2010-01-11 | $10.28 | $15.71 | 306,900 | — | — |
| 2010-01-08 | $10.12 | $15.46 | 550,000 | — | — |
| 2010-01-07 | $10.32 | $15.77 | 453,400 | — | — |
| 2010-01-06 | $10.39 | $15.87 | 1,015,100 | — | — |
| 2010-01-05 | $10.36 | $15.83 | 787,200 | — | — |
| 2010-01-04 | $10.07 | $15.39 | 430,200 | — | — |