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
- 1980-03-17 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 | $9.74 | $13.76 | 81,800 | — | — |
| 2010-12-30 | $9.97 | $14.09 | 54,600 | — | — |
| 2010-12-29 | $10.04 | $14.18 | 77,500 | — | — |
| 2010-12-28 | $9.90 | $13.99 | 84,900 | — | — |
| 2010-12-27 | $10.00 | $14.13 | 71,300 | — | — |
| 2010-12-23 | $9.94 | $14.04 | 43,400 | — | — |
| 2010-12-22 | $10.01 | $14.14 | 187,500 | — | — |
| 2010-12-21 | $9.97 | $14.09 | 137,400 | — | — |
| 2010-12-20 | $9.94 | $14.04 | 149,200 | — | — |
| 2010-12-17 | $10.10 | $14.27 | 307,900 | — | — |
| 2010-12-16 | $10.51 | $14.85 | 106,100 | — | — |
| 2010-12-15 | $10.43 | $14.74 | 111,200 | — | — |
| 2010-12-14 | $10.61 | $14.99 | 93,600 | — | — |
| 2010-12-13 | $10.70 | $15.12 | 115,900 | — | — |
| 2010-12-10 | $10.76 | $15.20 | 87,700 | — | — |
| 2010-12-09 | $10.60 | $14.98 | 105,300 | — | — |
| 2010-12-08 | $10.53 | $14.88 | 79,500 | — | — |
| 2010-12-07 | $10.53 | $14.88 | 138,200 | — | — |
| 2010-12-06 | $10.41 | $14.71 | 119,200 | — | — |
| 2010-12-03 | $10.27 | $14.51 | 100,800 | — | — |
| 2010-12-02 | $10.04 | $14.18 | 72,300 | — | — |
| 2010-12-01 | $10.03 | $14.17 | 164,400 | — | — |
| 2010-11-30 | $9.60 | $13.56 | 126,900 | — | — |
| 2010-11-29 | $9.89 | $13.97 | 91,800 | — | — |
| 2010-11-26 | $9.88 | $13.96 | 28,900 | — | — |
| 2010-11-24 | $10.05 | $14.11 | 154,000 | — | — |
| 2010-11-23 | $9.77 | $13.71 | 75,500 | — | — |
| 2010-11-22 | $9.91 | $13.91 | 134,900 | — | — |
| 2010-11-19 | $9.82 | $13.78 | 59,100 | — | — |
| 2010-11-18 | $9.78 | $13.73 | 79,600 | — | — |
| 2010-11-17 | $9.40 | $13.19 | 46,200 | — | — |
| 2010-11-16 | $9.49 | $13.32 | 83,300 | — | — |
| 2010-11-15 | $9.89 | $13.88 | 163,200 | — | — |
| 2010-11-12 | $9.75 | $13.69 | 49,700 | — | — |
| 2010-11-11 | $9.88 | $13.87 | 27,300 | — | — |
| 2010-11-10 | $9.93 | $13.94 | 75,300 | — | — |
| 2010-11-09 | $9.79 | $13.74 | 71,200 | — | — |
| 2010-11-08 | $9.78 | $13.73 | 61,300 | — | — |
| 2010-11-05 | $9.78 | $13.73 | 78,700 | — | — |
| 2010-11-04 | $9.67 | $13.57 | 93,600 | — | — |
| 2010-11-03 | $9.16 | $12.86 | 71,900 | — | — |
| 2010-11-02 | $9.17 | $12.87 | 98,600 | — | — |
| 2010-11-01 | $8.71 | $12.23 | 76,500 | — | — |
| 2010-10-29 | $8.83 | $12.39 | 88,700 | — | — |
| 2010-10-28 | $8.86 | $12.44 | 74,700 | — | — |
| 2010-10-27 | $9.05 | $12.70 | 82,700 | — | — |
| 2010-10-26 | $9.38 | $13.17 | 75,400 | — | — |
| 2010-10-25 | $9.52 | $13.36 | 81,000 | — | — |
| 2010-10-22 | $9.43 | $13.24 | 80,700 | — | — |
| 2010-10-21 | $9.52 | $13.36 | 141,000 | — | — |
| 2010-10-20 | $9.02 | $12.66 | 119,800 | — | — |
| 2010-10-19 | $9.06 | $12.72 | 135,200 | — | — |
| 2010-10-18 | $9.44 | $13.25 | 71,200 | — | — |
| 2010-10-15 | $9.16 | $12.86 | 180,000 | — | — |
| 2010-10-14 | $9.54 | $13.39 | 231,300 | — | — |
| 2010-10-13 | $9.69 | $13.60 | 151,800 | — | — |
| 2010-10-12 | $9.08 | $12.74 | 75,700 | — | — |
| 2010-10-11 | $9.13 | $12.82 | 77,200 | — | — |
| 2010-10-08 | $9.05 | $12.70 | 69,200 | — | — |
| 2010-10-07 | $9.01 | $12.65 | 88,700 | — | — |
| 2010-10-06 | $9.06 | $12.72 | 127,300 | — | — |
| 2010-10-05 | $8.87 | $12.45 | 109,900 | — | — |
| 2010-10-04 | $8.50 | $11.93 | 129,000 | — | — |
| 2010-10-01 | $8.69 | $12.20 | 142,700 | — | — |
| 2010-09-30 | $8.59 | $12.06 | 162,100 | — | — |
| 2010-09-29 | $8.39 | $11.78 | 97,000 | — | — |
| 2010-09-28 | $8.24 | $11.57 | 126,300 | — | — |
| 2010-09-27 | $8.12 | $11.40 | 145,000 | — | — |
| 2010-09-24 | $8.43 | $11.83 | 134,100 | — | — |
| 2010-09-23 | $7.78 | $10.92 | 137,300 | — | — |
| 2010-09-22 | $8.08 | $11.34 | 108,100 | — | — |
| 2010-09-21 | $8.29 | $11.64 | 142,200 | — | — |
| 2010-09-20 | $8.52 | $11.96 | 220,000 | — | — |
| 2010-09-17 | $8.12 | $11.40 | 735,500 | — | — |
| 2010-09-16 | $7.69 | $10.79 | 115,200 | — | — |
| 2010-09-15 | $8.02 | $11.26 | 115,300 | — | — |
| 2010-09-14 | $7.70 | $10.81 | 144,500 | — | — |
| 2010-09-13 | $7.74 | $10.86 | 123,500 | — | — |
| 2010-09-10 | $7.39 | $10.37 | 96,400 | — | — |
| 2010-09-09 | $7.34 | $10.30 | 88,200 | — | — |
| 2010-09-08 | $7.09 | $9.95 | 124,100 | — | — |
| 2010-09-07 | $6.84 | $9.60 | 119,900 | — | — |
| 2010-09-03 | $7.19 | $10.09 | 131,400 | — | — |
| 2010-09-02 | $6.84 | $9.60 | 279,700 | — | — |
| 2010-09-01 | $6.42 | $9.01 | 498,600 | — | — |
| 2010-08-31 | $6.37 | $8.85 | 260,000 | — | — |
| 2010-08-30 | $6.36 | $8.84 | 152,500 | — | — |
| 2010-08-27 | $6.40 | $8.89 | 181,700 | — | — |
| 2010-08-26 | $6.34 | $8.81 | 95,400 | — | — |
| 2010-08-25 | $6.60 | $9.17 | 94,700 | — | — |
| 2010-08-24 | $6.56 | $9.11 | 116,300 | — | — |
| 2010-08-23 | $6.75 | $9.38 | 147,700 | — | — |
| 2010-08-20 | $6.95 | $9.66 | 163,000 | — | — |
| 2010-08-19 | $7.11 | $9.88 | 100,700 | — | — |
| 2010-08-18 | $7.59 | $10.54 | 80,200 | — | — |
| 2010-08-17 | $7.70 | $10.70 | 99,200 | — | — |
| 2010-08-16 | $7.72 | $10.73 | 90,100 | — | — |
| 2010-08-13 | $7.61 | $10.57 | 130,600 | — | — |
| 2010-08-12 | $7.85 | $10.91 | 112,500 | — | — |
| 2010-08-11 | $7.91 | $10.99 | 188,300 | — | — |
| 2010-08-10 | $7.99 | $11.10 | 124,100 | — | — |
| 2010-08-09 | $7.92 | $11.00 | 212,000 | — | — |
| 2010-08-06 | $7.84 | $10.89 | 93,300 | — | — |
| 2010-08-05 | $7.97 | $11.07 | 126,600 | — | — |
| 2010-08-04 | $8.14 | $11.31 | 65,600 | — | — |
| 2010-08-03 | $7.96 | $11.06 | 153,800 | — | — |
| 2010-08-02 | $8.01 | $11.13 | 167,000 | — | — |
| 2010-07-30 | $7.91 | $10.99 | 180,600 | — | — |
| 2010-07-29 | $8.12 | $11.28 | 173,200 | — | — |
| 2010-07-28 | $8.00 | $11.11 | 166,500 | — | — |
| 2010-07-27 | $8.14 | $11.31 | 139,400 | — | — |
| 2010-07-26 | $8.27 | $11.49 | 152,300 | — | — |
| 2010-07-23 | $8.28 | $11.50 | 339,200 | — | — |
| 2010-07-22 | $8.24 | $11.45 | 180,700 | — | — |
| 2010-07-21 | $8.12 | $11.28 | 137,700 | — | — |
| 2010-07-20 | $8.40 | $11.67 | 95,900 | — | — |
| 2010-07-19 | $8.18 | $11.36 | 85,800 | — | — |
| 2010-07-16 | $8.10 | $11.25 | 204,200 | — | — |
| 2010-07-15 | $8.49 | $11.80 | 82,200 | — | — |
| 2010-07-14 | $8.55 | $11.88 | 109,900 | — | — |
| 2010-07-13 | $8.53 | $11.85 | 132,600 | — | — |
| 2010-07-12 | $8.05 | $11.18 | 82,100 | — | — |
| 2010-07-09 | $8.17 | $11.35 | 169,000 | — | — |
| 2010-07-08 | $8.12 | $11.28 | 219,100 | — | — |
| 2010-07-07 | $8.10 | $11.25 | 174,500 | — | — |
| 2010-07-06 | $8.02 | $11.14 | 222,600 | — | — |
| 2010-07-02 | $8.07 | $11.21 | 147,200 | — | — |
| 2010-07-01 | $8.09 | $11.24 | 243,900 | — | — |
| 2010-06-30 | $8.09 | $11.24 | 208,500 | — | — |
| 2010-06-29 | $8.08 | $11.23 | 213,200 | — | — |
| 2010-06-28 | $8.23 | $11.43 | 149,700 | — | — |
| 2010-06-25 | $8.25 | $11.46 | 518,600 | — | — |
| 2010-06-24 | $8.14 | $11.31 | 199,800 | — | — |
| 2010-06-23 | $8.04 | $11.17 | 331,800 | — | — |
| 2010-06-22 | $7.97 | $11.07 | 143,900 | — | — |
| 2010-06-21 | $8.00 | $11.11 | 239,200 | — | — |
| 2010-06-18 | $8.05 | $11.18 | 249,700 | — | — |
| 2010-06-17 | $7.90 | $10.98 | 186,000 | — | — |
| 2010-06-16 | $7.95 | $11.04 | 281,600 | — | — |
| 2010-06-15 | $8.65 | $12.02 | 171,600 | — | — |
| 2010-06-14 | $8.34 | $11.59 | 124,600 | — | — |
| 2010-06-11 | $8.29 | $11.52 | 92,900 | — | — |
| 2010-06-10 | $8.10 | $11.25 | 134,800 | — | — |
| 2010-06-09 | $7.77 | $10.70 | 187,600 | — | — |
| 2010-06-08 | $7.98 | $10.99 | 216,800 | — | — |
| 2010-06-07 | $8.09 | $11.15 | 181,800 | — | — |
| 2010-06-04 | $8.05 | $11.09 | 161,700 | — | — |
| 2010-06-03 | $8.33 | $11.48 | 233,200 | — | — |
| 2010-06-02 | $8.59 | $11.83 | 187,000 | — | — |
| 2010-06-01 | $8.46 | $11.66 | 111,300 | — | — |
| 2010-05-28 | $8.98 | $12.37 | 71,200 | — | — |
| 2010-05-27 | $9.15 | $12.61 | 162,000 | — | — |
| 2010-05-26 | $8.55 | $11.78 | 178,000 | — | — |
| 2010-05-25 | $8.82 | $12.15 | 176,200 | — | — |
| 2010-05-24 | $8.79 | $12.11 | 85,400 | — | — |
| 2010-05-21 | $9.21 | $12.69 | 172,000 | — | — |
| 2010-05-20 | $9.21 | $12.69 | 229,600 | — | — |
| 2010-05-19 | $10.49 | $14.45 | 102,100 | — | — |
| 2010-05-18 | $10.53 | $14.51 | 71,700 | — | — |
| 2010-05-17 | $10.85 | $14.95 | 166,700 | — | — |
| 2010-05-14 | $10.69 | $14.73 | 121,100 | — | — |
| 2010-05-13 | $10.96 | $15.10 | 150,600 | — | — |
| 2010-05-12 | $11.05 | $15.22 | 144,600 | — | — |
| 2010-05-11 | $10.64 | $14.66 | 134,000 | — | — |
| 2010-05-10 | $10.62 | $14.63 | 196,800 | — | — |
| 2010-05-07 | $10.16 | $14.00 | 320,100 | — | — |
| 2010-05-06 | $10.69 | $14.73 | 247,900 | — | — |
| 2010-05-05 | $10.89 | $15.00 | 162,400 | — | — |
| 2010-05-04 | $10.98 | $15.13 | 199,700 | — | — |
| 2010-05-03 | $11.13 | $15.33 | 112,000 | — | — |
| 2010-04-30 | $10.86 | $14.96 | 161,400 | — | — |
| 2010-04-29 | $11.40 | $15.71 | 106,700 | — | — |
| 2010-04-28 | $11.06 | $15.24 | 77,300 | — | — |
| 2010-04-27 | $11.06 | $15.24 | 115,300 | — | — |
| 2010-04-26 | $11.44 | $15.76 | 104,200 | — | — |
| 2010-04-23 | $11.44 | $15.76 | 87,900 | — | — |
| 2010-04-22 | $11.08 | $15.26 | 97,900 | — | — |
| 2010-04-21 | $11.00 | $15.15 | 94,000 | — | — |
| 2010-04-20 | $10.88 | $14.99 | 134,000 | — | — |
| 2010-04-19 | $10.84 | $14.93 | 152,800 | — | — |
| 2010-04-16 | $10.70 | $14.74 | 248,000 | — | — |
| 2010-04-15 | $10.75 | $14.81 | 120,900 | — | — |
| 2010-04-14 | $10.78 | $14.85 | 199,200 | — | — |
| 2010-04-13 | $10.69 | $14.73 | 110,900 | — | — |
| 2010-04-12 | $10.75 | $14.81 | 87,600 | — | — |
| 2010-04-09 | $10.74 | $14.80 | 71,800 | — | — |
| 2010-04-08 | $10.71 | $14.76 | 239,000 | — | — |
| 2010-04-07 | $10.63 | $14.64 | 339,600 | — | — |
| 2010-04-06 | $10.64 | $14.66 | 342,500 | — | — |
| 2010-04-05 | $10.65 | $14.67 | 155,500 | — | — |
| 2010-04-01 | $10.48 | $14.44 | 116,300 | — | — |
| 2010-03-31 | $10.48 | $14.44 | 109,200 | — | — |
| 2010-03-30 | $10.62 | $14.63 | 76,800 | — | — |
| 2010-03-29 | $10.53 | $14.51 | 107,100 | — | — |
| 2010-03-26 | $10.42 | $14.36 | 178,400 | — | — |
| 2010-03-25 | $10.46 | $14.41 | 102,800 | — | — |
| 2010-03-24 | $10.68 | $14.71 | 193,000 | — | — |
| 2010-03-23 | $10.72 | $14.77 | 156,000 | — | — |
| 2010-03-22 | $10.69 | $14.73 | 122,500 | — | — |
| 2010-03-19 | $10.65 | $14.67 | 231,600 | — | — |
| 2010-03-18 | $10.63 | $14.64 | 121,200 | — | — |
| 2010-03-17 | $10.60 | $14.60 | 53,700 | — | — |
| 2010-03-16 | $10.40 | $14.33 | 80,000 | — | — |
| 2010-03-15 | $10.26 | $14.14 | 76,000 | — | — |
| 2010-03-12 | $10.22 | $14.08 | 92,400 | — | — |
| 2010-03-11 | $10.49 | $14.45 | 56,600 | — | — |
| 2010-03-10 | $10.51 | $14.48 | 103,800 | — | — |
| 2010-03-09 | $10.33 | $14.14 | 135,800 | — | — |
| 2010-03-08 | $10.41 | $14.25 | 169,800 | — | — |
| 2010-03-05 | $10.17 | $13.92 | 221,800 | — | — |
| 2010-03-04 | $9.97 | $13.65 | 104,700 | — | — |
| 2010-03-03 | $9.93 | $13.59 | 99,100 | — | — |
| 2010-03-02 | $9.81 | $13.43 | 86,900 | — | — |
| 2010-03-01 | $9.72 | $13.31 | 77,000 | — | — |
| 2010-02-26 | $9.27 | $12.69 | 116,200 | — | — |
| 2010-02-25 | $9.62 | $13.17 | 121,700 | — | — |
| 2010-02-24 | $9.54 | $13.06 | 184,400 | — | — |
| 2010-02-23 | $9.24 | $12.65 | 83,700 | — | — |
| 2010-02-22 | $9.30 | $12.73 | 36,600 | — | — |
| 2010-02-19 | $9.14 | $12.51 | 91,500 | — | — |
| 2010-02-18 | $9.20 | $12.59 | 101,100 | — | — |
| 2010-02-17 | $8.85 | $12.12 | 153,700 | — | — |
| 2010-02-16 | $8.93 | $12.23 | 76,200 | — | — |
| 2010-02-12 | $8.92 | $12.21 | 151,500 | — | — |
| 2010-02-11 | $8.78 | $12.02 | 128,300 | — | — |
| 2010-02-10 | $8.38 | $11.47 | 70,300 | — | — |
| 2010-02-09 | $8.44 | $11.55 | 88,400 | — | — |
| 2010-02-08 | $8.25 | $11.29 | 78,200 | — | — |
| 2010-02-05 | $8.59 | $11.76 | 71,500 | — | — |
| 2010-02-04 | $8.66 | $11.86 | 99,500 | — | — |
| 2010-02-03 | $8.99 | $12.31 | 102,200 | — | — |
| 2010-02-02 | $9.02 | $12.35 | 100,700 | — | — |
| 2010-02-01 | $9.03 | $12.36 | 82,600 | — | — |
| 2010-01-29 | $9.14 | $12.51 | 180,700 | — | — |
| 2010-01-28 | $9.04 | $12.38 | 142,200 | — | — |
| 2010-01-27 | $9.36 | $12.81 | 66,100 | — | — |
| 2010-01-26 | $9.05 | $12.39 | 49,400 | — | — |
| 2010-01-25 | $9.31 | $12.75 | 79,300 | — | — |
| 2010-01-22 | $9.19 | $12.58 | 123,900 | — | — |
| 2010-01-21 | $9.08 | $12.43 | 148,500 | — | — |
| 2010-01-20 | $9.42 | $12.90 | 109,800 | — | — |
| 2010-01-19 | $9.65 | $13.21 | 111,900 | — | — |
| 2010-01-15 | $9.37 | $12.83 | 106,700 | — | — |
| 2010-01-14 | $9.46 | $12.95 | 39,000 | — | — |
| 2010-01-13 | $9.54 | $13.06 | 623,800 | — | — |
| 2010-01-12 | $9.20 | $12.59 | 62,300 | — | — |
| 2010-01-11 | $9.22 | $12.62 | 85,100 | — | — |
| 2010-01-08 | $9.31 | $12.75 | 63,900 | — | — |
| 2010-01-07 | $9.39 | $12.86 | 533,300 | — | — |
| 2010-01-06 | $9.08 | $12.43 | 133,300 | — | — |
| 2010-01-05 | $9.19 | $12.58 | 112,400 | — | — |
| 2010-01-04 | $9.30 | $12.73 | 71,900 | — | — |