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
- 1990-09-26 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 | $12.18 | $12.18 | 117,700 | — | — |
| 2010-12-30 | $12.49 | $12.49 | 101,500 | — | — |
| 2010-12-29 | $12.43 | $12.43 | 61,100 | — | — |
| 2010-12-28 | $12.11 | $12.11 | 115,900 | — | — |
| 2010-12-27 | $12.23 | $12.23 | 58,400 | — | — |
| 2010-12-23 | $12.01 | $12.01 | 90,700 | — | — |
| 2010-12-22 | $12.00 | $12.00 | 75,100 | — | — |
| 2010-12-21 | $11.77 | $11.77 | 80,100 | — | — |
| 2010-12-20 | $11.53 | $11.53 | 115,800 | — | — |
| 2010-12-17 | $11.68 | $11.68 | 299,400 | — | — |
| 2010-12-16 | $11.55 | $11.55 | 77,400 | — | — |
| 2010-12-15 | $11.31 | $11.31 | 133,600 | — | — |
| 2010-12-14 | $11.43 | $11.43 | 83,300 | — | — |
| 2010-12-13 | $11.42 | $11.42 | 71,000 | — | — |
| 2010-12-10 | $11.25 | $11.25 | 116,700 | — | — |
| 2010-12-09 | $11.18 | $11.18 | 81,500 | — | — |
| 2010-12-08 | $10.95 | $10.95 | 93,500 | — | — |
| 2010-12-07 | $10.95 | $10.95 | 100,500 | — | — |
| 2010-12-06 | $10.67 | $10.67 | 68,300 | — | — |
| 2010-12-03 | $10.62 | $10.62 | 105,800 | — | — |
| 2010-12-02 | $10.33 | $10.33 | 76,500 | — | — |
| 2010-12-01 | $10.16 | $10.16 | 121,600 | — | — |
| 2010-11-30 | $9.93 | $9.93 | 138,900 | — | — |
| 2010-11-29 | $9.92 | $9.92 | 108,100 | — | — |
| 2010-11-26 | $9.55 | $9.55 | 18,600 | — | — |
| 2010-11-24 | $9.63 | $9.63 | 84,500 | — | — |
| 2010-11-23 | $9.57 | $9.57 | 72,400 | — | — |
| 2010-11-22 | $9.73 | $9.73 | 92,900 | — | — |
| 2010-11-19 | $9.88 | $9.88 | 125,900 | — | — |
| 2010-11-18 | $10.10 | $10.10 | 106,100 | — | — |
| 2010-11-17 | $9.67 | $9.67 | 149,900 | — | — |
| 2010-11-16 | $9.59 | $9.59 | 149,400 | — | — |
| 2010-11-15 | $9.52 | $9.52 | 123,700 | — | — |
| 2010-11-12 | $9.60 | $9.60 | 206,300 | — | — |
| 2010-11-11 | $9.77 | $9.77 | 139,800 | — | — |
| 2010-11-10 | $9.77 | $9.77 | 206,700 | — | — |
| 2010-11-09 | $9.63 | $9.63 | 500,900 | — | — |
| 2010-11-08 | $10.80 | $10.80 | 163,500 | — | — |
| 2010-11-05 | $10.29 | $10.29 | 187,100 | — | — |
| 2010-11-04 | $9.71 | $9.71 | 118,300 | — | — |
| 2010-11-03 | $9.28 | $9.28 | 86,300 | — | — |
| 2010-11-02 | $9.41 | $9.41 | 81,100 | — | — |
| 2010-11-01 | $8.88 | $8.88 | 108,900 | — | — |
| 2010-10-29 | $9.08 | $9.08 | 82,900 | — | — |
| 2010-10-28 | $9.08 | $9.08 | 94,900 | — | — |
| 2010-10-27 | $9.30 | $9.30 | 92,000 | — | — |
| 2010-10-26 | $9.42 | $9.42 | 89,400 | — | — |
| 2010-10-25 | $9.51 | $9.51 | 85,700 | — | — |
| 2010-10-22 | $9.42 | $9.42 | 36,800 | — | — |
| 2010-10-21 | $9.40 | $9.40 | 87,700 | — | — |
| 2010-10-20 | $9.59 | $9.59 | 80,100 | — | — |
| 2010-10-19 | $9.28 | $9.28 | 116,800 | — | — |
| 2010-10-18 | $9.70 | $9.70 | 74,700 | — | — |
| 2010-10-15 | $9.72 | $9.72 | 204,500 | — | — |
| 2010-10-14 | $9.85 | $9.85 | 187,200 | — | — |
| 2010-10-13 | $9.77 | $9.77 | 111,100 | — | — |
| 2010-10-12 | $9.43 | $9.43 | 115,100 | — | — |
| 2010-10-11 | $9.46 | $9.46 | 67,700 | — | — |
| 2010-10-08 | $9.68 | $9.68 | 96,300 | — | — |
| 2010-10-07 | $9.36 | $9.36 | 155,800 | — | — |
| 2010-10-06 | $9.53 | $9.53 | 182,600 | — | — |
| 2010-10-05 | $8.98 | $8.98 | 206,200 | — | — |
| 2010-10-04 | $8.61 | $8.61 | 201,200 | — | — |
| 2010-10-01 | $8.70 | $8.70 | 114,800 | — | — |
| 2010-09-30 | $8.76 | $8.76 | 421,900 | — | — |
| 2010-09-29 | $8.77 | $8.77 | 409,600 | — | — |
| 2010-09-28 | $9.15 | $9.15 | 114,400 | — | — |
| 2010-09-27 | $9.17 | $9.17 | 125,900 | — | — |
| 2010-09-24 | $9.33 | $9.33 | 81,000 | — | — |
| 2010-09-23 | $8.96 | $8.96 | 121,700 | — | — |
| 2010-09-22 | $8.94 | $8.94 | 156,300 | — | — |
| 2010-09-21 | $8.99 | $8.99 | 104,100 | — | — |
| 2010-09-20 | $9.12 | $9.12 | 127,900 | — | — |
| 2010-09-17 | $8.80 | $8.80 | 223,100 | — | — |
| 2010-09-16 | $8.91 | $8.91 | 132,300 | — | — |
| 2010-09-15 | $9.01 | $9.01 | 98,200 | — | — |
| 2010-09-14 | $8.92 | $8.92 | 354,500 | — | — |
| 2010-09-13 | $9.09 | $9.09 | 536,600 | — | — |
| 2010-09-10 | $9.31 | $9.31 | 131,000 | — | — |
| 2010-09-09 | $8.97 | $8.97 | 70,800 | — | — |
| 2010-09-08 | $9.01 | $9.01 | 159,800 | — | — |
| 2010-09-07 | $8.85 | $8.85 | 67,100 | — | — |
| 2010-09-03 | $8.83 | $8.83 | 103,700 | — | — |
| 2010-09-02 | $8.73 | $8.73 | 126,000 | — | — |
| 2010-09-01 | $8.61 | $8.61 | 177,200 | — | — |
| 2010-08-31 | $8.49 | $8.49 | 214,900 | — | — |
| 2010-08-30 | $8.62 | $8.62 | 74,900 | — | — |
| 2010-08-27 | $8.71 | $8.71 | 96,600 | — | — |
| 2010-08-26 | $8.51 | $8.51 | 62,200 | — | — |
| 2010-08-25 | $8.51 | $8.51 | 186,600 | — | — |
| 2010-08-24 | $8.45 | $8.45 | 101,200 | — | — |
| 2010-08-23 | $8.50 | $8.50 | 163,300 | — | — |
| 2010-08-20 | $8.65 | $8.65 | 175,800 | — | — |
| 2010-08-19 | $8.55 | $8.55 | 174,500 | — | — |
| 2010-08-18 | $9.08 | $9.08 | 73,200 | — | — |
| 2010-08-17 | $9.24 | $9.24 | 106,500 | — | — |
| 2010-08-16 | $8.93 | $8.93 | 148,500 | — | — |
| 2010-08-13 | $8.63 | $8.63 | 89,900 | — | — |
| 2010-08-12 | $8.97 | $8.97 | 109,100 | — | — |
| 2010-08-11 | $8.88 | $8.88 | 139,400 | — | — |
| 2010-08-10 | $9.42 | $9.42 | 69,400 | — | — |
| 2010-08-09 | $9.77 | $9.77 | 128,700 | — | — |
| 2010-08-06 | $9.67 | $9.67 | 111,000 | — | — |
| 2010-08-05 | $9.94 | $9.94 | 62,500 | — | — |
| 2010-08-04 | $9.97 | $9.97 | 135,400 | — | — |
| 2010-08-03 | $9.89 | $9.89 | 100,500 | — | — |
| 2010-08-02 | $10.00 | $10.00 | 94,600 | — | — |
| 2010-07-30 | $9.69 | $9.69 | 57,400 | — | — |
| 2010-07-29 | $9.84 | $9.84 | 84,500 | — | — |
| 2010-07-28 | $9.59 | $9.59 | 102,600 | — | — |
| 2010-07-27 | $9.85 | $9.85 | 72,600 | — | — |
| 2010-07-26 | $9.97 | $9.97 | 85,900 | — | — |
| 2010-07-23 | $9.94 | $9.94 | 164,900 | — | — |
| 2010-07-22 | $9.77 | $9.77 | 270,300 | — | — |
| 2010-07-21 | $9.27 | $9.27 | 141,000 | — | — |
| 2010-07-20 | $9.61 | $9.61 | 99,100 | — | — |
| 2010-07-19 | $9.43 | $9.43 | 84,700 | — | — |
| 2010-07-16 | $9.26 | $9.26 | 141,900 | — | — |
| 2010-07-15 | $9.61 | $9.61 | 81,200 | — | — |
| 2010-07-14 | $9.59 | $9.59 | 71,000 | — | — |
| 2010-07-13 | $9.83 | $9.83 | 135,000 | — | — |
| 2010-07-12 | $9.31 | $9.31 | 65,700 | — | — |
| 2010-07-09 | $9.50 | $9.50 | 74,900 | — | — |
| 2010-07-08 | $9.49 | $9.49 | 151,000 | — | — |
| 2010-07-07 | $9.39 | $9.39 | 152,800 | — | — |
| 2010-07-06 | $9.15 | $9.15 | 164,100 | — | — |
| 2010-07-02 | $9.54 | $9.54 | 231,900 | — | — |
| 2010-07-01 | $9.25 | $9.25 | 275,400 | — | — |
| 2010-06-30 | $9.31 | $9.31 | 160,900 | — | — |
| 2010-06-29 | $9.24 | $9.24 | 126,100 | — | — |
| 2010-06-28 | $9.69 | $9.69 | 78,300 | — | — |
| 2010-06-25 | $10.00 | $10.00 | 601,900 | — | — |
| 2010-06-24 | $9.38 | $9.38 | 122,100 | — | — |
| 2010-06-23 | $9.85 | $9.85 | 134,600 | — | — |
| 2010-06-22 | $10.08 | $10.08 | 94,900 | — | — |
| 2010-06-21 | $10.39 | $10.39 | 152,700 | — | — |
| 2010-06-18 | $10.22 | $10.22 | 312,700 | — | — |
| 2010-06-17 | $10.04 | $10.04 | 183,100 | — | — |
| 2010-06-16 | $10.11 | $10.11 | 85,100 | — | — |
| 2010-06-15 | $10.29 | $10.29 | 113,600 | — | — |
| 2010-06-14 | $10.05 | $10.05 | 143,300 | — | — |
| 2010-06-11 | $9.81 | $9.81 | 133,200 | — | — |
| 2010-06-10 | $9.64 | $9.64 | 236,400 | — | — |
| 2010-06-09 | $8.77 | $8.77 | 122,200 | — | — |
| 2010-06-08 | $8.58 | $8.58 | 313,600 | — | — |
| 2010-06-07 | $8.86 | $8.86 | 248,600 | — | — |
| 2010-06-04 | $9.29 | $9.29 | 218,200 | — | — |
| 2010-06-03 | $9.94 | $9.94 | 126,900 | — | — |
| 2010-06-02 | $9.92 | $9.92 | 228,300 | — | — |
| 2010-06-01 | $9.29 | $9.29 | 256,000 | — | — |
| 2010-05-28 | $9.84 | $9.84 | 293,100 | — | — |
| 2010-05-27 | $10.31 | $10.31 | 146,600 | — | — |
| 2010-05-26 | $9.76 | $9.76 | 185,900 | — | — |
| 2010-05-25 | $9.95 | $9.95 | 167,500 | — | — |
| 2010-05-24 | $9.99 | $9.99 | 218,300 | — | — |
| 2010-05-21 | $10.48 | $10.48 | 318,000 | — | — |
| 2010-05-20 | $10.14 | $10.14 | 209,300 | — | — |
| 2010-05-19 | $10.82 | $10.82 | 153,000 | — | — |
| 2010-05-18 | $10.79 | $10.79 | 217,500 | — | — |
| 2010-05-17 | $11.20 | $11.20 | 306,000 | — | — |
| 2010-05-14 | $11.27 | $11.27 | 177,500 | — | — |
| 2010-05-13 | $11.72 | $11.72 | 185,200 | — | — |
| 2010-05-12 | $12.38 | $12.38 | 181,800 | — | — |
| 2010-05-11 | $12.14 | $12.14 | 155,300 | — | — |
| 2010-05-10 | $12.04 | $12.04 | 316,100 | — | — |
| 2010-05-07 | $10.66 | $10.66 | 404,900 | — | — |
| 2010-05-06 | $10.77 | $10.77 | 327,400 | — | — |
| 2010-05-05 | $10.98 | $10.98 | 141,300 | — | — |
| 2010-05-04 | $11.01 | $11.01 | 163,800 | — | — |
| 2010-05-03 | $11.21 | $11.21 | 154,100 | — | — |
| 2010-04-30 | $10.63 | $10.63 | 158,100 | — | — |
| 2010-04-29 | $11.26 | $11.26 | 127,300 | — | — |
| 2010-04-28 | $11.30 | $11.30 | 201,300 | — | — |
| 2010-04-27 | $10.82 | $10.82 | 225,900 | — | — |
| 2010-04-26 | $11.01 | $11.01 | 199,500 | — | — |
| 2010-04-23 | $11.18 | $11.18 | 552,400 | — | — |
| 2010-04-22 | $11.28 | $11.28 | 175,700 | — | — |
| 2010-04-21 | $11.42 | $11.42 | 127,700 | — | — |
| 2010-04-20 | $11.60 | $11.60 | 156,900 | — | — |
| 2010-04-19 | $11.10 | $11.10 | 171,300 | — | — |
| 2010-04-16 | $11.09 | $11.09 | 174,300 | — | — |
| 2010-04-15 | $11.35 | $11.35 | 240,900 | — | — |
| 2010-04-14 | $11.50 | $11.50 | 136,800 | — | — |
| 2010-04-13 | $11.17 | $11.17 | 138,300 | — | — |
| 2010-04-12 | $11.38 | $11.38 | 94,900 | — | — |
| 2010-04-09 | $11.19 | $11.19 | 99,600 | — | — |
| 2010-04-08 | $11.25 | $11.25 | 106,200 | — | — |
| 2010-04-07 | $11.10 | $11.10 | 146,200 | — | — |
| 2010-04-06 | $11.08 | $11.08 | 277,500 | — | — |
| 2010-04-05 | $10.73 | $10.73 | 245,500 | — | — |
| 2010-04-01 | $10.71 | $10.71 | 180,900 | — | — |
| 2010-03-31 | $10.76 | $10.76 | 168,600 | — | — |
| 2010-03-30 | $10.61 | $10.61 | 225,400 | — | — |
| 2010-03-29 | $10.66 | $10.66 | 184,100 | — | — |
| 2010-03-26 | $10.53 | $10.53 | 195,100 | — | — |
| 2010-03-25 | $10.74 | $10.74 | 108,000 | — | — |
| 2010-03-24 | $11.15 | $11.15 | 128,100 | — | — |
| 2010-03-23 | $11.10 | $11.10 | 84,400 | — | — |
| 2010-03-22 | $11.06 | $11.06 | 125,800 | — | — |
| 2010-03-19 | $11.00 | $11.00 | 363,700 | — | — |
| 2010-03-18 | $11.83 | $11.83 | 70,500 | — | — |
| 2010-03-17 | $11.92 | $11.92 | 214,700 | — | — |
| 2010-03-16 | $11.74 | $11.74 | 172,300 | — | — |
| 2010-03-15 | $11.79 | $11.79 | 114,900 | — | — |
| 2010-03-12 | $12.19 | $12.19 | 157,500 | — | — |
| 2010-03-11 | $12.09 | $12.09 | 93,700 | — | — |
| 2010-03-10 | $12.20 | $12.20 | 93,200 | — | — |
| 2010-03-09 | $12.11 | $12.11 | 140,800 | — | — |
| 2010-03-08 | $12.12 | $12.12 | 96,300 | — | — |
| 2010-03-05 | $11.98 | $11.98 | 135,300 | — | — |
| 2010-03-04 | $11.66 | $11.66 | 77,200 | — | — |
| 2010-03-03 | $11.60 | $11.60 | 207,200 | — | — |
| 2010-03-02 | $11.44 | $11.44 | 183,500 | — | — |
| 2010-03-01 | $11.06 | $11.06 | 172,400 | — | — |
| 2010-02-26 | $10.70 | $10.70 | 145,000 | — | — |
| 2010-02-25 | $10.90 | $10.90 | 277,300 | — | — |
| 2010-02-24 | $10.34 | $10.34 | 523,900 | — | — |
| 2010-02-23 | $10.16 | $10.16 | 263,400 | — | — |
| 2010-02-22 | $10.19 | $10.19 | 152,400 | — | — |
| 2010-02-19 | $10.20 | $10.20 | 279,900 | — | — |
| 2010-02-18 | $10.05 | $10.05 | 653,800 | — | — |
| 2010-02-17 | $10.45 | $10.45 | 224,900 | — | — |
| 2010-02-16 | $10.40 | $10.40 | 138,700 | — | — |
| 2010-02-12 | $10.35 | $10.35 | 193,400 | — | — |
| 2010-02-11 | $10.46 | $10.46 | 224,500 | — | — |
| 2010-02-10 | $9.87 | $9.87 | 173,900 | — | — |
| 2010-02-09 | $9.70 | $9.70 | 197,800 | — | — |
| 2010-02-08 | $9.43 | $9.43 | 156,100 | — | — |
| 2010-02-05 | $9.49 | $9.49 | 260,300 | — | — |
| 2010-02-04 | $9.55 | $9.55 | 734,300 | — | — |
| 2010-02-03 | $10.65 | $10.65 | 131,600 | — | — |
| 2010-02-02 | $10.73 | $10.73 | 178,600 | — | — |
| 2010-02-01 | $10.52 | $10.52 | 216,700 | — | — |
| 2010-01-29 | $10.09 | $10.09 | 207,300 | — | — |
| 2010-01-28 | $10.41 | $10.41 | 202,000 | — | — |
| 2010-01-27 | $10.61 | $10.61 | 176,700 | — | — |
| 2010-01-26 | $10.44 | $10.44 | 136,500 | — | — |
| 2010-01-25 | $10.47 | $10.47 | 81,000 | — | — |
| 2010-01-22 | $10.55 | $10.55 | 116,800 | — | — |
| 2010-01-21 | $10.92 | $10.92 | 222,500 | — | — |
| 2010-01-20 | $11.03 | $11.03 | 152,000 | — | — |
| 2010-01-19 | $11.22 | $11.22 | 139,600 | — | — |
| 2010-01-15 | $10.99 | $10.99 | 306,800 | — | — |
| 2010-01-14 | $11.19 | $11.19 | 74,300 | — | — |
| 2010-01-13 | $11.32 | $11.32 | 94,100 | — | — |
| 2010-01-12 | $11.16 | $11.16 | 105,800 | — | — |
| 2010-01-11 | $11.34 | $11.34 | 107,700 | — | — |
| 2010-01-08 | $11.49 | $11.49 | 170,000 | — | — |
| 2010-01-07 | $11.25 | $11.25 | 193,100 | — | — |
| 2010-01-06 | $11.20 | $11.20 | 155,900 | — | — |
| 2010-01-05 | $10.88 | $10.88 | 170,400 | — | — |
| 2010-01-04 | $10.94 | $10.94 | 166,800 | — | — |