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
- 1980-03-19 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 | $10.75 | $18.57 | 14,400 | — | — |
| 2010-12-30 | $10.64 | $18.38 | 9,600 | — | — |
| 2010-12-29 | $10.58 | $18.28 | 9,000 | — | — |
| 2010-12-28 | $10.67 | $18.44 | 9,800 | — | — |
| 2010-12-27 | $10.72 | $18.53 | 9,800 | — | — |
| 2010-12-23 | $10.76 | $18.59 | 7,800 | — | — |
| 2010-12-22 | $10.90 | $18.83 | 19,200 | — | — |
| 2010-12-21 | $10.80 | $18.66 | 25,400 | — | — |
| 2010-12-20 | $10.74 | $18.56 | 15,600 | — | — |
| 2010-12-17 | $10.84 | $18.73 | 41,400 | — | — |
| 2010-12-16 | $11.00 | $19.01 | 27,000 | — | — |
| 2010-12-15 | $11.00 | $19.00 | 13,400 | — | — |
| 2010-12-14 | $10.61 | $18.33 | 24,800 | — | — |
| 2010-12-13 | $10.67 | $18.43 | 13,600 | — | — |
| 2010-12-10 | $10.60 | $18.31 | 16,000 | — | — |
| 2010-12-09 | $10.63 | $18.37 | 16,800 | — | — |
| 2010-12-08 | $10.83 | $18.71 | 12,800 | — | — |
| 2010-12-07 | $10.94 | $18.90 | 22,800 | — | — |
| 2010-12-06 | $10.48 | $18.10 | 39,600 | — | — |
| 2010-12-03 | $10.93 | $18.88 | 10,000 | — | — |
| 2010-12-02 | $10.81 | $18.67 | 20,400 | — | — |
| 2010-12-01 | $11.07 | $19.12 | 24,200 | — | — |
| 2010-11-30 | $11.21 | $19.36 | 14,200 | — | — |
| 2010-11-29 | $11.31 | $19.55 | 19,600 | — | — |
| 2010-11-26 | $11.50 | $19.87 | 11,600 | — | — |
| 2010-11-24 | $11.00 | $19.00 | 28,600 | — | — |
| 2010-11-23 | $10.66 | $18.42 | 12,200 | — | — |
| 2010-11-22 | $10.88 | $18.79 | 5,000 | — | — |
| 2010-11-19 | $10.80 | $18.66 | 14,000 | — | — |
| 2010-11-18 | $10.82 | $18.69 | 6,000 | — | — |
| 2010-11-17 | $10.66 | $18.42 | 7,000 | — | — |
| 2010-11-16 | $10.76 | $18.46 | 17,000 | — | — |
| 2010-11-15 | $10.78 | $18.49 | 3,200 | — | — |
| 2010-11-12 | $10.78 | $18.49 | 5,400 | — | — |
| 2010-11-11 | $10.81 | $18.54 | 9,200 | — | — |
| 2010-11-10 | $11.05 | $18.95 | 6,200 | — | — |
| 2010-11-09 | $10.89 | $18.68 | 9,200 | — | — |
| 2010-11-08 | $11.05 | $18.95 | 21,400 | — | — |
| 2010-11-05 | $10.98 | $18.83 | 11,400 | — | — |
| 2010-11-04 | $10.61 | $18.20 | 67,400 | — | — |
| 2010-11-03 | $10.99 | $18.84 | 13,200 | — | — |
| 2010-11-02 | $11.00 | $18.86 | 23,200 | — | — |
| 2010-11-01 | $10.74 | $18.41 | 30,400 | — | — |
| 2010-10-29 | $11.00 | $18.86 | 54,800 | — | — |
| 2010-10-28 | $10.44 | $17.90 | 17,000 | — | — |
| 2010-10-27 | $10.68 | $18.32 | 15,000 | — | — |
| 2010-10-26 | $10.97 | $18.82 | 21,800 | — | — |
| 2010-10-25 | $10.96 | $18.80 | 36,200 | — | — |
| 2010-10-22 | $10.96 | $18.80 | 30,200 | — | — |
| 2010-10-21 | $10.82 | $18.55 | 31,400 | — | — |
| 2010-10-20 | $10.33 | $17.72 | 21,000 | — | — |
| 2010-10-19 | $10.29 | $17.65 | 43,000 | — | — |
| 2010-10-18 | $10.21 | $17.50 | 36,200 | — | — |
| 2010-10-15 | $10.45 | $17.93 | 53,000 | — | — |
| 2010-10-14 | $10.13 | $17.37 | 31,200 | — | — |
| 2010-10-13 | $10.70 | $18.35 | 49,200 | — | — |
| 2010-10-12 | $10.99 | $18.85 | 40,200 | — | — |
| 2010-10-11 | $10.99 | $18.85 | 14,000 | — | — |
| 2010-10-08 | $10.89 | $18.67 | 15,000 | — | — |
| 2010-10-07 | $10.66 | $18.29 | 15,000 | — | — |
| 2010-10-06 | $10.91 | $18.71 | 14,600 | — | — |
| 2010-10-05 | $11.00 | $18.86 | 24,000 | — | — |
| 2010-10-04 | $10.87 | $18.65 | 30,000 | — | — |
| 2010-10-01 | $10.90 | $18.69 | 16,000 | — | — |
| 2010-09-30 | $10.76 | $18.45 | 37,000 | — | — |
| 2010-09-29 | $10.98 | $18.83 | 15,800 | — | — |
| 2010-09-28 | $10.61 | $18.19 | 7,200 | — | — |
| 2010-09-27 | $10.69 | $18.34 | 9,200 | — | — |
| 2010-09-24 | $10.69 | $18.34 | 21,800 | — | — |
| 2010-09-23 | $10.32 | $17.70 | 12,200 | — | — |
| 2010-09-22 | $10.45 | $17.93 | 32,800 | — | — |
| 2010-09-21 | $10.92 | $18.72 | 11,200 | — | — |
| 2010-09-20 | $10.74 | $18.41 | 28,200 | — | — |
| 2010-09-17 | $10.67 | $18.30 | 33,800 | — | — |
| 2010-09-16 | $10.89 | $18.68 | 18,000 | — | — |
| 2010-09-15 | $11.00 | $18.86 | 24,800 | — | — |
| 2010-09-14 | $10.89 | $18.67 | 14,000 | — | — |
| 2010-09-13 | $11.08 | $19.01 | 19,800 | — | — |
| 2010-09-10 | $11.01 | $18.88 | 35,000 | — | — |
| 2010-09-09 | $10.74 | $18.41 | 35,800 | — | — |
| 2010-09-08 | $10.49 | $17.99 | 17,400 | — | — |
| 2010-09-07 | $10.37 | $17.78 | 23,400 | — | — |
| 2010-09-03 | $10.72 | $18.38 | 18,600 | — | — |
| 2010-09-02 | $10.74 | $18.42 | 18,800 | — | — |
| 2010-09-01 | $10.62 | $18.22 | 32,000 | — | — |
| 2010-08-31 | $10.27 | $17.61 | 31,000 | — | — |
| 2010-08-30 | $10.18 | $17.45 | 23,600 | — | — |
| 2010-08-27 | $10.23 | $17.54 | 41,600 | — | — |
| 2010-08-26 | $10.00 | $17.15 | 9,800 | — | — |
| 2010-08-25 | $10.00 | $17.14 | 31,200 | — | — |
| 2010-08-24 | $9.93 | $17.03 | 23,200 | — | — |
| 2010-08-23 | $9.81 | $16.83 | 17,200 | — | — |
| 2010-08-20 | $9.91 | $16.99 | 59,600 | — | — |
| 2010-08-19 | $9.66 | $16.57 | 33,400 | — | — |
| 2010-08-18 | $10.27 | $17.61 | 14,200 | — | — |
| 2010-08-17 | $10.26 | $17.45 | 24,400 | — | — |
| 2010-08-16 | $10.08 | $17.15 | 33,200 | — | — |
| 2010-08-13 | $9.77 | $16.62 | 27,200 | — | — |
| 2010-08-12 | $9.74 | $16.58 | 38,400 | — | — |
| 2010-08-11 | $10.08 | $17.15 | 36,200 | — | — |
| 2010-08-10 | $10.51 | $17.88 | 15,400 | — | — |
| 2010-08-09 | $10.38 | $17.66 | 28,800 | — | — |
| 2010-08-06 | $10.58 | $18.00 | 49,000 | — | — |
| 2010-08-05 | $10.75 | $18.29 | 30,600 | — | — |
| 2010-08-04 | $10.87 | $18.50 | 8,000 | — | — |
| 2010-08-03 | $10.79 | $18.36 | 45,000 | — | — |
| 2010-08-02 | $10.94 | $18.61 | 21,800 | — | — |
| 2010-07-30 | $10.94 | $18.62 | 32,800 | — | — |
| 2010-07-29 | $10.92 | $18.58 | 9,400 | — | — |
| 2010-07-28 | $10.87 | $18.50 | 26,200 | — | — |
| 2010-07-27 | $10.95 | $18.63 | 83,800 | — | — |
| 2010-07-26 | $11.10 | $18.89 | 31,000 | — | — |
| 2010-07-23 | $11.19 | $19.04 | 44,400 | — | — |
| 2010-07-22 | $11.29 | $19.22 | 38,200 | — | — |
| 2010-07-21 | $11.13 | $18.94 | 105,400 | — | — |
| 2010-07-20 | $11.26 | $19.16 | 46,000 | — | — |
| 2010-07-19 | $11.11 | $18.91 | 44,200 | — | — |
| 2010-07-16 | $11.08 | $18.85 | 41,600 | — | — |
| 2010-07-15 | $11.38 | $19.37 | 31,600 | — | — |
| 2010-07-14 | $11.47 | $19.52 | 58,800 | — | — |
| 2010-07-13 | $11.56 | $19.67 | 50,000 | — | — |
| 2010-07-12 | $11.43 | $19.44 | 54,400 | — | — |
| 2010-07-09 | $11.53 | $19.61 | 60,000 | — | — |
| 2010-07-08 | $11.55 | $19.66 | 60,000 | — | — |
| 2010-07-07 | $11.47 | $19.51 | 56,800 | — | — |
| 2010-07-06 | $11.37 | $19.34 | 68,600 | — | — |
| 2010-07-02 | $11.46 | $19.50 | 62,200 | — | — |
| 2010-07-01 | $11.39 | $19.38 | 66,000 | — | — |
| 2010-06-30 | $11.48 | $19.53 | 52,200 | — | — |
| 2010-06-29 | $11.24 | $19.12 | 60,200 | — | — |
| 2010-06-28 | $11.50 | $19.57 | 64,200 | — | — |
| 2010-06-25 | $11.50 | $19.57 | 286,200 | — | — |
| 2010-06-24 | $11.45 | $19.49 | 48,800 | — | — |
| 2010-06-23 | $11.47 | $19.52 | 25,400 | — | — |
| 2010-06-22 | $11.32 | $19.27 | 24,400 | — | — |
| 2010-06-21 | $11.41 | $19.41 | 53,800 | — | — |
| 2010-06-18 | $11.42 | $19.43 | 59,200 | — | — |
| 2010-06-17 | $11.50 | $19.57 | 81,400 | — | — |
| 2010-06-16 | $11.31 | $19.24 | 74,000 | — | — |
| 2010-06-15 | $11.41 | $19.41 | 60,000 | — | — |
| 2010-06-14 | $10.97 | $18.66 | 42,800 | — | — |
| 2010-06-11 | $10.16 | $17.28 | 160,800 | — | — |
| 2010-06-10 | $10.09 | $17.16 | 46,200 | — | — |
| 2010-06-09 | $9.86 | $16.78 | 37,600 | — | — |
| 2010-06-08 | $9.92 | $16.88 | 41,600 | — | — |
| 2010-06-07 | $9.90 | $16.84 | 41,200 | — | — |
| 2010-06-04 | $9.83 | $16.72 | 34,600 | — | — |
| 2010-06-03 | $10.00 | $17.02 | 138,600 | — | — |
| 2010-06-02 | $9.82 | $16.70 | 26,400 | — | — |
| 2010-06-01 | $9.70 | $16.51 | 113,200 | — | — |
| 2010-05-28 | $9.83 | $16.72 | 25,600 | — | — |
| 2010-05-27 | $10.09 | $17.17 | 84,600 | — | — |
| 2010-05-26 | $10.09 | $17.16 | 53,200 | — | — |
| 2010-05-25 | $10.00 | $17.02 | 39,800 | — | — |
| 2010-05-24 | $9.82 | $16.71 | 22,000 | — | — |
| 2010-05-21 | $10.10 | $17.18 | 40,200 | — | — |
| 2010-05-20 | $9.94 | $16.92 | 33,400 | — | — |
| 2010-05-19 | $10.40 | $17.70 | 20,600 | — | — |
| 2010-05-18 | $10.65 | $17.99 | 47,600 | — | — |
| 2010-05-17 | $10.82 | $18.29 | 53,800 | — | — |
| 2010-05-14 | $10.60 | $17.91 | 16,600 | — | — |
| 2010-05-13 | $10.90 | $18.41 | 23,600 | — | — |
| 2010-05-12 | $11.00 | $18.59 | 25,200 | — | — |
| 2010-05-11 | $10.62 | $17.95 | 23,000 | — | — |
| 2010-05-10 | $10.63 | $17.96 | 31,600 | — | — |
| 2010-05-07 | $10.34 | $17.47 | 31,600 | — | — |
| 2010-05-06 | $10.67 | $18.03 | 32,400 | — | — |
| 2010-05-05 | $10.12 | $17.10 | 30,200 | — | — |
| 2010-05-04 | $10.30 | $17.41 | 43,600 | — | — |
| 2010-05-03 | $10.45 | $17.65 | 17,800 | — | — |
| 2010-04-30 | $10.25 | $17.32 | 45,000 | — | — |
| 2010-04-29 | $10.26 | $17.34 | 24,600 | — | — |
| 2010-04-28 | $10.24 | $17.30 | 18,000 | — | — |
| 2010-04-27 | $10.07 | $17.01 | 14,200 | — | — |
| 2010-04-26 | $10.28 | $17.37 | 23,000 | — | — |
| 2010-04-23 | $10.30 | $17.41 | 8,800 | — | — |
| 2010-04-22 | $10.18 | $17.20 | 14,800 | — | — |
| 2010-04-21 | $10.11 | $17.08 | 10,000 | — | — |
| 2010-04-20 | $10.00 | $16.90 | 9,200 | — | — |
| 2010-04-19 | $10.00 | $16.89 | 21,800 | — | — |
| 2010-04-16 | $9.97 | $16.85 | 27,200 | — | — |
| 2010-04-15 | $9.85 | $16.65 | 18,200 | — | — |
| 2010-04-14 | $9.98 | $16.87 | 13,600 | — | — |
| 2010-04-13 | $10.00 | $16.90 | 18,400 | — | — |
| 2010-04-12 | $10.05 | $16.98 | 26,600 | — | — |
| 2010-04-09 | $9.99 | $16.87 | 11,200 | — | — |
| 2010-04-08 | $9.83 | $16.61 | 18,200 | — | — |
| 2010-04-07 | $9.98 | $16.86 | 28,800 | — | — |
| 2010-04-06 | $9.97 | $16.85 | 21,000 | — | — |
| 2010-04-05 | $9.57 | $16.16 | 40,800 | — | — |
| 2010-04-01 | $9.63 | $16.27 | 20,600 | — | — |
| 2010-03-31 | $9.67 | $16.33 | 33,000 | — | — |
| 2010-03-30 | $9.87 | $16.67 | 11,200 | — | — |
| 2010-03-29 | $9.75 | $16.47 | 19,600 | — | — |
| 2010-03-26 | $9.55 | $16.13 | 21,600 | — | — |
| 2010-03-25 | $9.68 | $16.36 | 25,600 | — | — |
| 2010-03-24 | $9.57 | $16.16 | 90,400 | — | — |
| 2010-03-23 | $9.60 | $16.22 | 39,800 | — | — |
| 2010-03-22 | $9.36 | $15.81 | 54,800 | — | — |
| 2010-03-19 | $9.48 | $16.01 | 78,400 | — | — |
| 2010-03-18 | $9.32 | $15.74 | 5,800 | — | — |
| 2010-03-17 | $9.27 | $15.67 | 36,200 | — | — |
| 2010-03-16 | $9.34 | $15.78 | 12,200 | — | — |
| 2010-03-15 | $9.30 | $15.71 | 50,600 | — | — |
| 2010-03-12 | $8.99 | $15.19 | 22,400 | — | — |
| 2010-03-11 | $9.11 | $15.40 | 65,200 | — | — |
| 2010-03-10 | $9.03 | $15.25 | 30,400 | — | — |
| 2010-03-09 | $8.95 | $15.13 | 22,800 | — | — |
| 2010-03-08 | $8.98 | $15.18 | 58,600 | — | — |
| 2010-03-05 | $8.81 | $14.88 | 34,800 | — | — |
| 2010-03-04 | $8.63 | $14.58 | 7,600 | — | — |
| 2010-03-03 | $8.50 | $14.36 | 11,000 | — | — |
| 2010-03-02 | $8.38 | $14.15 | 14,200 | — | — |
| 2010-03-01 | $8.24 | $13.93 | 9,600 | — | — |
| 2010-02-26 | $8.10 | $13.69 | 28,600 | — | — |
| 2010-02-25 | $8.46 | $14.29 | 9,200 | — | — |
| 2010-02-24 | $8.23 | $13.91 | 10,800 | — | — |
| 2010-02-23 | $8.10 | $13.68 | 14,400 | — | — |
| 2010-02-22 | $8.14 | $13.76 | 33,400 | — | — |
| 2010-02-19 | $8.41 | $14.21 | 17,800 | — | — |
| 2010-02-18 | $8.37 | $14.14 | 38,400 | — | — |
| 2010-02-17 | $8.11 | $13.71 | 23,400 | — | — |
| 2010-02-16 | $8.13 | $13.60 | 9,000 | — | — |
| 2010-02-12 | $8.10 | $13.56 | 11,800 | — | — |
| 2010-02-11 | $8.15 | $13.64 | 12,000 | — | — |
| 2010-02-10 | $7.91 | $13.24 | 31,000 | — | — |
| 2010-02-09 | $7.91 | $13.24 | 71,200 | — | — |
| 2010-02-08 | $7.65 | $12.81 | 17,200 | — | — |
| 2010-02-05 | $7.74 | $12.95 | 44,000 | — | — |
| 2010-02-04 | $7.73 | $12.93 | 16,600 | — | — |
| 2010-02-03 | $7.85 | $13.14 | 16,600 | — | — |
| 2010-02-02 | $7.95 | $13.30 | 18,000 | — | — |
| 2010-02-01 | $7.97 | $13.34 | 10,400 | — | — |
| 2010-01-29 | $7.94 | $13.29 | 22,400 | — | — |
| 2010-01-28 | $7.79 | $13.04 | 24,400 | — | — |
| 2010-01-27 | $8.02 | $13.42 | 8,600 | — | — |
| 2010-01-26 | $8.05 | $13.48 | 22,000 | — | — |
| 2010-01-25 | $7.94 | $13.29 | 52,200 | — | — |
| 2010-01-22 | $7.82 | $13.09 | 27,400 | — | — |
| 2010-01-21 | $7.82 | $13.09 | 29,800 | — | — |
| 2010-01-20 | $7.95 | $13.30 | 34,800 | — | — |
| 2010-01-19 | $7.84 | $13.13 | 28,800 | — | — |
| 2010-01-15 | $7.86 | $13.15 | 28,800 | — | — |
| 2010-01-14 | $7.80 | $13.05 | 40,000 | — | — |
| 2010-01-13 | $7.83 | $13.10 | 58,600 | — | — |
| 2010-01-12 | $8.05 | $13.48 | 26,000 | — | — |
| 2010-01-11 | $8.03 | $13.44 | 59,400 | — | — |
| 2010-01-08 | $7.96 | $13.33 | 38,000 | — | — |
| 2010-01-07 | $7.86 | $13.15 | 20,200 | — | — |
| 2010-01-06 | $7.74 | $12.95 | 25,600 | — | — |
| 2010-01-05 | $7.79 | $13.04 | 14,400 | — | — |
| 2010-01-04 | $7.99 | $13.37 | 10,600 | — | — |