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
- 2001-06-29 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 | $14.29 | $14.29 | 289,900 | — | — |
| 2010-12-30 | $13.93 | $13.93 | 459,700 | — | — |
| 2010-12-29 | $14.19 | $14.19 | 775,000 | — | — |
| 2010-12-28 | $13.62 | $13.62 | 743,900 | — | — |
| 2010-12-27 | $13.34 | $13.34 | 484,700 | — | — |
| 2010-12-23 | $13.22 | $13.22 | 239,900 | — | — |
| 2010-12-22 | $13.19 | $13.19 | 198,200 | — | — |
| 2010-12-21 | $13.25 | $13.25 | 322,900 | — | — |
| 2010-12-20 | $13.05 | $13.05 | 357,100 | — | — |
| 2010-12-17 | $13.39 | $13.39 | 847,100 | — | — |
| 2010-12-16 | $12.90 | $12.90 | 439,600 | — | — |
| 2010-12-15 | $12.91 | $12.91 | 599,500 | — | — |
| 2010-12-14 | $13.35 | $13.35 | 664,200 | — | — |
| 2010-12-13 | $13.35 | $13.35 | 1,643,200 | — | — |
| 2010-12-10 | $13.41 | $13.41 | 2,594,300 | — | — |
| 2010-12-09 | $11.19 | $11.19 | 1,242,100 | — | — |
| 2010-12-08 | $10.13 | $10.13 | 392,200 | — | — |
| 2010-12-07 | $10.12 | $10.12 | 559,200 | — | — |
| 2010-12-06 | $9.90 | $9.90 | 501,500 | — | — |
| 2010-12-03 | $10.03 | $10.03 | 853,800 | — | — |
| 2010-12-02 | $9.90 | $9.90 | 514,400 | — | — |
| 2010-12-01 | $9.60 | $9.60 | 558,700 | — | — |
| 2010-11-30 | $9.07 | $9.07 | 181,000 | — | — |
| 2010-11-29 | $8.85 | $8.85 | 386,500 | — | — |
| 2010-11-26 | $9.08 | $9.08 | 67,100 | — | — |
| 2010-11-24 | $9.18 | $9.18 | 147,200 | — | — |
| 2010-11-23 | $9.00 | $9.00 | 174,000 | — | — |
| 2010-11-22 | $9.19 | $9.19 | 134,500 | — | — |
| 2010-11-19 | $9.22 | $9.22 | 198,100 | — | — |
| 2010-11-18 | $9.13 | $9.13 | 334,900 | — | — |
| 2010-11-17 | $8.78 | $8.78 | 217,100 | — | — |
| 2010-11-16 | $8.50 | $8.50 | 357,700 | — | — |
| 2010-11-15 | $8.89 | $8.89 | 299,900 | — | — |
| 2010-11-12 | $9.10 | $9.10 | 389,900 | — | — |
| 2010-11-11 | $9.63 | $9.63 | 180,000 | — | — |
| 2010-11-10 | $9.68 | $9.68 | 283,000 | — | — |
| 2010-11-09 | $9.54 | $9.54 | 430,700 | — | — |
| 2010-11-08 | $9.82 | $9.82 | 290,900 | — | — |
| 2010-11-05 | $9.45 | $9.45 | 246,900 | — | — |
| 2010-11-04 | $9.50 | $9.50 | 489,400 | — | — |
| 2010-11-03 | $9.04 | $9.04 | 182,700 | — | — |
| 2010-11-02 | $9.11 | $9.11 | 107,300 | — | — |
| 2010-11-01 | $9.03 | $9.03 | 305,500 | — | — |
| 2010-10-29 | $9.02 | $9.02 | 210,100 | — | — |
| 2010-10-28 | $8.90 | $8.90 | 123,600 | — | — |
| 2010-10-27 | $8.86 | $8.86 | 139,800 | — | — |
| 2010-10-26 | $8.98 | $8.98 | 141,400 | — | — |
| 2010-10-25 | $9.10 | $9.10 | 250,000 | — | — |
| 2010-10-22 | $8.94 | $8.94 | 144,100 | — | — |
| 2010-10-21 | $8.81 | $8.81 | 271,600 | — | — |
| 2010-10-20 | $8.94 | $8.94 | 208,300 | — | — |
| 2010-10-19 | $8.64 | $8.64 | 452,700 | — | — |
| 2010-10-18 | $9.08 | $9.08 | 188,900 | — | — |
| 2010-10-15 | $8.94 | $8.94 | 250,300 | — | — |
| 2010-10-14 | $9.09 | $9.09 | 437,300 | — | — |
| 2010-10-13 | $9.05 | $9.05 | 297,200 | — | — |
| 2010-10-12 | $9.09 | $9.09 | 228,500 | — | — |
| 2010-10-11 | $9.17 | $9.17 | 201,000 | — | — |
| 2010-10-08 | $9.19 | $9.19 | 409,000 | — | — |
| 2010-10-07 | $8.75 | $8.75 | 310,800 | — | — |
| 2010-10-06 | $8.84 | $8.84 | 284,500 | — | — |
| 2010-10-05 | $8.65 | $8.65 | 231,600 | — | — |
| 2010-10-04 | $8.32 | $8.32 | 222,500 | — | — |
| 2010-10-01 | $8.63 | $8.63 | 166,300 | — | — |
| 2010-09-30 | $8.51 | $8.51 | 272,800 | — | — |
| 2010-09-29 | $8.52 | $8.52 | 202,200 | — | — |
| 2010-09-28 | $8.50 | $8.50 | 283,700 | — | — |
| 2010-09-27 | $8.46 | $8.46 | 306,900 | — | — |
| 2010-09-24 | $8.66 | $8.66 | 416,400 | — | — |
| 2010-09-23 | $8.39 | $8.39 | 298,200 | — | — |
| 2010-09-22 | $8.39 | $8.39 | 388,200 | — | — |
| 2010-09-21 | $8.17 | $8.17 | 474,400 | — | — |
| 2010-09-20 | $7.76 | $7.76 | 186,600 | — | — |
| 2010-09-17 | $7.61 | $7.61 | 181,500 | — | — |
| 2010-09-16 | $7.75 | $7.75 | 207,100 | — | — |
| 2010-09-15 | $7.79 | $7.79 | 215,200 | — | — |
| 2010-09-14 | $7.67 | $7.67 | 422,200 | — | — |
| 2010-09-13 | $7.31 | $7.31 | 124,700 | — | — |
| 2010-09-10 | $7.26 | $7.26 | 115,200 | — | — |
| 2010-09-09 | $7.10 | $7.10 | 119,000 | — | — |
| 2010-09-08 | $7.32 | $7.32 | 200,900 | — | — |
| 2010-09-07 | $7.30 | $7.30 | 187,000 | — | — |
| 2010-09-03 | $7.17 | $7.17 | 90,600 | — | — |
| 2010-09-02 | $7.11 | $7.11 | 115,100 | — | — |
| 2010-09-01 | $6.95 | $6.95 | 159,500 | — | — |
| 2010-08-31 | $6.81 | $6.81 | 113,800 | — | — |
| 2010-08-30 | $6.72 | $6.72 | 101,900 | — | — |
| 2010-08-27 | $6.71 | $6.71 | 76,400 | — | — |
| 2010-08-26 | $6.60 | $6.60 | 126,200 | — | — |
| 2010-08-25 | $6.68 | $6.68 | 95,000 | — | — |
| 2010-08-24 | $6.52 | $6.52 | 150,300 | — | — |
| 2010-08-23 | $6.62 | $6.62 | 131,400 | — | — |
| 2010-08-20 | $6.76 | $6.76 | 107,300 | — | — |
| 2010-08-19 | $6.78 | $6.78 | 160,900 | — | — |
| 2010-08-18 | $6.97 | $6.97 | 112,800 | — | — |
| 2010-08-17 | $6.95 | $6.95 | 145,500 | — | — |
| 2010-08-16 | $6.80 | $6.80 | 106,100 | — | — |
| 2010-08-13 | $6.72 | $6.72 | 72,400 | — | — |
| 2010-08-12 | $6.70 | $6.70 | 87,100 | — | — |
| 2010-08-11 | $6.69 | $6.69 | 104,900 | — | — |
| 2010-08-10 | $6.86 | $6.86 | 123,900 | — | — |
| 2010-08-09 | $6.90 | $6.90 | 55,400 | — | — |
| 2010-08-06 | $6.90 | $6.90 | 168,300 | — | — |
| 2010-08-05 | $7.14 | $7.14 | 125,400 | — | — |
| 2010-08-04 | $7.34 | $7.34 | 139,200 | — | — |
| 2010-08-03 | $7.01 | $7.01 | 95,100 | — | — |
| 2010-08-02 | $6.99 | $6.99 | 107,900 | — | — |
| 2010-07-30 | $6.88 | $6.88 | 61,300 | — | — |
| 2010-07-29 | $6.77 | $6.77 | 71,100 | — | — |
| 2010-07-28 | $6.69 | $6.69 | 93,700 | — | — |
| 2010-07-27 | $6.70 | $6.70 | 106,200 | — | — |
| 2010-07-26 | $6.86 | $6.86 | 91,900 | — | — |
| 2010-07-23 | $6.97 | $6.97 | 108,500 | — | — |
| 2010-07-22 | $6.84 | $6.84 | 116,900 | — | — |
| 2010-07-21 | $6.47 | $6.47 | 122,100 | — | — |
| 2010-07-20 | $6.68 | $6.68 | 109,500 | — | — |
| 2010-07-19 | $6.38 | $6.38 | 181,500 | — | — |
| 2010-07-16 | $6.37 | $6.37 | 108,400 | — | — |
| 2010-07-15 | $6.55 | $6.55 | 195,300 | — | — |
| 2010-07-14 | $6.60 | $6.60 | 155,400 | — | — |
| 2010-07-13 | $6.96 | $6.96 | 126,000 | — | — |
| 2010-07-12 | $6.83 | $6.83 | 102,400 | — | — |
| 2010-07-09 | $7.12 | $7.12 | 198,300 | — | — |
| 2010-07-08 | $6.66 | $6.66 | 213,700 | — | — |
| 2010-07-07 | $6.64 | $6.64 | 123,100 | — | — |
| 2010-07-06 | $6.33 | $6.33 | 199,500 | — | — |
| 2010-07-02 | $6.33 | $6.33 | 118,300 | — | — |
| 2010-07-01 | $6.22 | $6.22 | 332,800 | — | — |
| 2010-06-30 | $6.47 | $6.47 | 197,500 | — | — |
| 2010-06-29 | $6.56 | $6.56 | 297,800 | — | — |
| 2010-06-28 | $7.00 | $7.00 | 172,700 | — | — |
| 2010-06-25 | $7.24 | $7.24 | 132,400 | — | — |
| 2010-06-24 | $6.96 | $6.96 | 107,800 | — | — |
| 2010-06-23 | $7.11 | $7.11 | 165,000 | — | — |
| 2010-06-22 | $7.10 | $7.10 | 148,000 | — | — |
| 2010-06-21 | $7.36 | $7.36 | 263,700 | — | — |
| 2010-06-18 | $7.45 | $7.45 | 231,500 | — | — |
| 2010-06-17 | $7.25 | $7.25 | 241,800 | — | — |
| 2010-06-16 | $7.41 | $7.41 | 206,100 | — | — |
| 2010-06-15 | $7.64 | $7.64 | 327,300 | — | — |
| 2010-06-14 | $7.12 | $7.12 | 159,500 | — | — |
| 2010-06-11 | $7.25 | $7.25 | 195,200 | — | — |
| 2010-06-10 | $7.06 | $7.06 | 162,800 | — | — |
| 2010-06-09 | $6.87 | $6.87 | 256,100 | — | — |
| 2010-06-08 | $6.72 | $6.72 | 207,200 | — | — |
| 2010-06-07 | $6.50 | $6.50 | 318,700 | — | — |
| 2010-06-04 | $6.61 | $6.61 | 269,000 | — | — |
| 2010-06-03 | $7.00 | $7.00 | 235,200 | — | — |
| 2010-06-02 | $7.07 | $7.07 | 314,000 | — | — |
| 2010-06-01 | $6.88 | $6.88 | 231,000 | — | — |
| 2010-05-28 | $7.39 | $7.39 | 235,400 | — | — |
| 2010-05-27 | $7.45 | $7.45 | 321,700 | — | — |
| 2010-05-26 | $7.13 | $7.13 | 517,800 | — | — |
| 2010-05-25 | $7.07 | $7.07 | 570,700 | — | — |
| 2010-05-24 | $6.91 | $6.91 | 311,200 | — | — |
| 2010-05-21 | $6.85 | $6.85 | 879,700 | — | — |
| 2010-05-20 | $6.85 | $6.85 | 886,700 | — | — |
| 2010-05-19 | $7.60 | $7.60 | 783,700 | — | — |
| 2010-05-18 | $8.02 | $8.02 | 337,100 | — | — |
| 2010-05-17 | $8.26 | $8.26 | 277,600 | — | — |
| 2010-05-14 | $8.58 | $8.58 | 259,700 | — | — |
| 2010-05-13 | $8.78 | $8.78 | 291,700 | — | — |
| 2010-05-12 | $9.04 | $9.04 | 496,900 | — | — |
| 2010-05-11 | $8.84 | $8.84 | 498,500 | — | — |
| 2010-05-10 | $8.52 | $8.52 | 297,200 | — | — |
| 2010-05-07 | $8.12 | $8.12 | 374,900 | — | — |
| 2010-05-06 | $8.29 | $8.29 | 446,400 | — | — |
| 2010-05-05 | $8.40 | $8.40 | 557,200 | — | — |
| 2010-05-04 | $8.83 | $8.83 | 629,600 | — | — |
| 2010-05-03 | $9.22 | $9.22 | 298,500 | — | — |
| 2010-04-30 | $9.45 | $9.45 | 348,300 | — | — |
| 2010-04-29 | $9.72 | $9.72 | 183,600 | — | — |
| 2010-04-28 | $9.84 | $9.84 | 160,800 | — | — |
| 2010-04-27 | $9.88 | $9.88 | 316,100 | — | — |
| 2010-04-26 | $10.20 | $10.20 | 378,300 | — | — |
| 2010-04-23 | $10.14 | $10.14 | 256,200 | — | — |
| 2010-04-22 | $9.80 | $9.80 | 61,900 | — | — |
| 2010-04-21 | $9.89 | $9.89 | 131,400 | — | — |
| 2010-04-20 | $9.96 | $9.96 | 311,200 | — | — |
| 2010-04-19 | $9.68 | $9.68 | 297,700 | — | — |
| 2010-04-16 | $9.90 | $9.90 | 356,000 | — | — |
| 2010-04-15 | $10.05 | $10.05 | 272,000 | — | — |
| 2010-04-14 | $9.97 | $9.97 | 187,800 | — | — |
| 2010-04-13 | $9.73 | $9.73 | 147,800 | — | — |
| 2010-04-12 | $9.86 | $9.86 | 129,300 | — | — |
| 2010-04-09 | $9.88 | $9.88 | 162,300 | — | — |
| 2010-04-08 | $9.78 | $9.78 | 180,100 | — | — |
| 2010-04-07 | $10.03 | $10.03 | 377,500 | — | — |
| 2010-04-06 | $10.04 | $10.04 | 343,900 | — | — |
| 2010-04-05 | $9.92 | $9.92 | 259,100 | — | — |
| 2010-04-01 | $9.76 | $9.76 | 219,100 | — | — |
| 2010-03-31 | $9.59 | $9.59 | 270,000 | — | — |
| 2010-03-30 | $9.26 | $9.26 | 166,200 | — | — |
| 2010-03-29 | $9.26 | $9.26 | 241,500 | — | — |
| 2010-03-26 | $9.04 | $9.04 | 177,500 | — | — |
| 2010-03-25 | $8.77 | $8.77 | 241,700 | — | — |
| 2010-03-24 | $8.92 | $8.92 | 99,500 | — | — |
| 2010-03-23 | $9.17 | $9.17 | 215,800 | — | — |
| 2010-03-22 | $8.94 | $8.94 | 306,800 | — | — |
| 2010-03-19 | $8.98 | $8.98 | 296,500 | — | — |
| 2010-03-18 | $9.30 | $9.30 | 227,900 | — | — |
| 2010-03-17 | $9.42 | $9.42 | 170,400 | — | — |
| 2010-03-16 | $9.35 | $9.35 | 357,000 | — | — |
| 2010-03-15 | $9.27 | $9.27 | 257,300 | — | — |
| 2010-03-12 | $9.40 | $9.40 | 191,900 | — | — |
| 2010-03-11 | $9.57 | $9.57 | 200,000 | — | — |
| 2010-03-10 | $9.64 | $9.64 | 262,400 | — | — |
| 2010-03-09 | $9.67 | $9.67 | 187,000 | — | — |
| 2010-03-08 | $9.78 | $9.78 | 266,200 | — | — |
| 2010-03-05 | $9.90 | $9.90 | 314,000 | — | — |
| 2010-03-04 | $9.56 | $9.56 | 689,000 | — | — |
| 2010-03-03 | $9.80 | $9.80 | 414,400 | — | — |
| 2010-03-02 | $9.80 | $9.80 | 320,500 | — | — |
| 2010-03-01 | $9.69 | $9.69 | 399,000 | — | — |
| 2010-02-26 | $9.45 | $9.45 | 289,500 | — | — |
| 2010-02-25 | $9.07 | $9.07 | 280,200 | — | — |
| 2010-02-24 | $8.91 | $8.91 | 111,500 | — | — |
| 2010-02-23 | $8.91 | $8.91 | 233,500 | — | — |
| 2010-02-22 | $9.25 | $9.25 | 178,400 | — | — |
| 2010-02-19 | $9.46 | $9.46 | 180,500 | — | — |
| 2010-02-18 | $9.43 | $9.43 | 340,600 | — | — |
| 2010-02-17 | $9.20 | $9.20 | 314,800 | — | — |
| 2010-02-16 | $9.11 | $9.11 | 461,100 | — | — |
| 2010-02-12 | $8.73 | $8.73 | 183,500 | — | — |
| 2010-02-11 | $8.87 | $8.87 | 299,800 | — | — |
| 2010-02-10 | $8.53 | $8.53 | 167,200 | — | — |
| 2010-02-09 | $8.62 | $8.62 | 402,700 | — | — |
| 2010-02-08 | $8.23 | $8.23 | 215,400 | — | — |
| 2010-02-05 | $8.37 | $8.37 | 425,900 | — | — |
| 2010-02-04 | $8.15 | $8.15 | 413,000 | — | — |
| 2010-02-03 | $8.49 | $8.49 | 280,200 | — | — |
| 2010-02-02 | $8.51 | $8.51 | 217,800 | — | — |
| 2010-02-01 | $8.34 | $8.34 | 392,900 | — | — |
| 2010-01-29 | $7.67 | $7.67 | 585,700 | — | — |
| 2010-01-28 | $8.00 | $8.00 | 281,800 | — | — |
| 2010-01-27 | $8.29 | $8.29 | 219,800 | — | — |
| 2010-01-26 | $8.28 | $8.28 | 315,600 | — | — |
| 2010-01-25 | $8.35 | $8.35 | 296,000 | — | — |
| 2010-01-22 | $8.39 | $8.39 | 466,500 | — | — |
| 2010-01-21 | $8.60 | $8.60 | 499,300 | — | — |
| 2010-01-20 | $8.89 | $8.89 | 569,000 | — | — |
| 2010-01-19 | $9.20 | $9.20 | 174,400 | — | — |
| 2010-01-15 | $9.18 | $9.18 | 307,600 | — | — |
| 2010-01-14 | $9.29 | $9.29 | 123,000 | — | — |
| 2010-01-13 | $9.39 | $9.39 | 338,500 | — | — |
| 2010-01-12 | $9.10 | $9.10 | 307,400 | — | — |
| 2010-01-11 | $9.44 | $9.44 | 454,600 | — | — |
| 2010-01-08 | $9.39 | $9.39 | 263,900 | — | — |
| 2010-01-07 | $9.10 | $9.10 | 317,200 | — | — |
| 2010-01-06 | $9.20 | $9.20 | 843,500 | — | — |
| 2010-01-05 | $8.82 | $8.82 | 475,500 | — | — |
| 2010-01-04 | $8.53 | $8.53 | 219,700 | — | — |