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
- 2003-11-24 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 | $11.21 | $23.64 | 132,100 | — | — |
| 2010-12-30 | $11.19 | $23.60 | 140,700 | — | — |
| 2010-12-29 | $11.16 | $23.54 | 138,300 | — | — |
| 2010-12-28 | $11.13 | $23.48 | 224,500 | — | — |
| 2010-12-27 | $11.12 | $23.45 | 208,400 | — | — |
| 2010-12-23 | $10.99 | $23.18 | 160,000 | — | — |
| 2010-12-22 | $10.92 | $23.03 | 209,800 | — | — |
| 2010-12-21 | $10.74 | $22.65 | 200,600 | — | — |
| 2010-12-20 | $10.79 | $22.76 | 507,700 | — | — |
| 2010-12-17 | $10.64 | $22.44 | 724,500 | — | — |
| 2010-12-16 | $10.78 | $22.74 | 569,800 | — | — |
| 2010-12-15 | $10.81 | $22.80 | 349,600 | — | — |
| 2010-12-14 | $10.78 | $22.74 | 389,500 | — | — |
| 2010-12-13 | $10.73 | $22.63 | 411,600 | — | — |
| 2010-12-10 | $10.95 | $23.10 | 307,500 | — | — |
| 2010-12-09 | $10.66 | $22.48 | 424,300 | — | — |
| 2010-12-08 | $10.92 | $23.03 | 372,200 | — | — |
| 2010-12-07 | $11.19 | $23.10 | 768,900 | — | — |
| 2010-12-06 | $11.21 | $23.14 | 726,400 | — | — |
| 2010-12-03 | $10.90 | $22.50 | 451,100 | — | — |
| 2010-12-02 | $10.79 | $22.27 | 985,600 | — | — |
| 2010-12-01 | $10.43 | $21.53 | 2,688,500 | — | — |
| 2010-11-30 | $10.54 | $21.75 | 973,700 | — | — |
| 2010-11-29 | $11.17 | $23.05 | 245,600 | — | — |
| 2010-11-26 | $10.96 | $22.62 | 197,700 | — | — |
| 2010-11-24 | $10.76 | $22.21 | 129,200 | — | — |
| 2010-11-23 | $10.65 | $21.98 | 136,200 | — | — |
| 2010-11-22 | $10.73 | $22.15 | 378,900 | — | — |
| 2010-11-19 | $10.70 | $22.08 | 250,500 | — | — |
| 2010-11-18 | $10.62 | $21.92 | 187,400 | — | — |
| 2010-11-17 | $10.81 | $22.31 | 178,900 | — | — |
| 2010-11-16 | $10.46 | $21.59 | 373,300 | — | — |
| 2010-11-15 | $10.89 | $22.48 | 238,400 | — | — |
| 2010-11-12 | $11.17 | $23.05 | 246,900 | — | — |
| 2010-11-11 | $11.14 | $22.99 | 269,000 | — | — |
| 2010-11-10 | $10.97 | $22.64 | 764,700 | — | — |
| 2010-11-09 | $11.06 | $22.83 | 215,000 | — | — |
| 2010-11-08 | $11.17 | $23.05 | 175,700 | — | — |
| 2010-11-05 | $11.20 | $23.12 | 342,600 | — | — |
| 2010-11-04 | $10.91 | $22.52 | 380,100 | — | — |
| 2010-11-03 | $10.40 | $21.47 | 264,800 | — | — |
| 2010-11-02 | $10.32 | $21.30 | 191,400 | — | — |
| 2010-11-01 | $10.27 | $21.20 | 168,500 | — | — |
| 2010-10-29 | $10.34 | $21.34 | 141,900 | — | — |
| 2010-10-28 | $10.37 | $21.40 | 89,900 | — | — |
| 2010-10-27 | $10.35 | $21.36 | 130,600 | — | — |
| 2010-10-26 | $10.35 | $21.36 | 166,500 | — | — |
| 2010-10-25 | $10.40 | $21.47 | 133,700 | — | — |
| 2010-10-22 | $10.40 | $21.47 | 110,800 | — | — |
| 2010-10-21 | $10.39 | $21.44 | 186,100 | — | — |
| 2010-10-20 | $10.43 | $21.53 | 111,800 | — | — |
| 2010-10-19 | $10.25 | $21.16 | 257,400 | — | — |
| 2010-10-18 | $10.52 | $21.71 | 96,000 | — | — |
| 2010-10-15 | $10.31 | $21.28 | 154,200 | — | — |
| 2010-10-14 | $10.38 | $21.42 | 172,300 | — | — |
| 2010-10-13 | $10.50 | $21.67 | 285,500 | — | — |
| 2010-10-12 | $10.24 | $21.13 | 200,100 | — | — |
| 2010-10-11 | $10.27 | $21.20 | 272,800 | — | — |
| 2010-10-08 | $10.28 | $21.22 | 121,400 | — | — |
| 2010-10-07 | $10.29 | $21.24 | 241,900 | — | — |
| 2010-10-06 | $10.37 | $21.40 | 201,800 | — | — |
| 2010-10-05 | $10.40 | $21.47 | 258,200 | — | — |
| 2010-10-04 | $9.98 | $20.60 | 440,900 | — | — |
| 2010-10-01 | $10.44 | $21.55 | 203,100 | — | — |
| 2010-09-30 | $10.35 | $21.36 | 369,700 | — | — |
| 2010-09-29 | $10.45 | $21.57 | 254,000 | — | — |
| 2010-09-28 | $10.35 | $21.36 | 279,700 | — | — |
| 2010-09-27 | $10.18 | $21.01 | 202,200 | — | — |
| 2010-09-24 | $10.11 | $20.87 | 193,600 | — | — |
| 2010-09-23 | $9.90 | $20.43 | 278,300 | — | — |
| 2010-09-22 | $9.89 | $20.41 | 234,400 | — | — |
| 2010-09-21 | $10.10 | $20.85 | 259,300 | — | — |
| 2010-09-20 | $10.00 | $20.64 | 312,600 | — | — |
| 2010-09-17 | $9.84 | $20.31 | 189,200 | — | — |
| 2010-09-16 | $9.60 | $19.81 | 159,800 | — | — |
| 2010-09-15 | $9.86 | $20.35 | 174,400 | — | — |
| 2010-09-14 | $9.61 | $19.83 | 221,600 | — | — |
| 2010-09-13 | $9.59 | $19.79 | 380,200 | — | — |
| 2010-09-10 | $9.42 | $19.44 | 393,500 | — | — |
| 2010-09-09 | $9.69 | $20.00 | 187,200 | — | — |
| 2010-09-08 | $9.69 | $20.00 | 268,000 | — | — |
| 2010-09-07 | $9.83 | $19.83 | 695,400 | — | — |
| 2010-09-03 | $9.59 | $19.35 | 346,100 | — | — |
| 2010-09-02 | $9.50 | $19.17 | 227,300 | — | — |
| 2010-09-01 | $9.37 | $18.91 | 238,700 | — | — |
| 2010-08-31 | $9.15 | $18.46 | 205,600 | — | — |
| 2010-08-30 | $9.00 | $18.16 | 185,000 | — | — |
| 2010-08-27 | $8.99 | $18.14 | 351,100 | — | — |
| 2010-08-26 | $9.01 | $18.18 | 235,100 | — | — |
| 2010-08-25 | $8.90 | $17.96 | 263,700 | — | — |
| 2010-08-24 | $8.77 | $17.70 | 235,400 | — | — |
| 2010-08-23 | $8.90 | $17.96 | 201,600 | — | — |
| 2010-08-20 | $9.20 | $18.56 | 227,100 | — | — |
| 2010-08-19 | $8.91 | $17.98 | 285,200 | — | — |
| 2010-08-18 | $9.33 | $18.83 | 156,400 | — | — |
| 2010-08-17 | $9.32 | $18.81 | 227,400 | — | — |
| 2010-08-16 | $9.18 | $18.52 | 303,100 | — | — |
| 2010-08-13 | $8.91 | $17.98 | 173,500 | — | — |
| 2010-08-12 | $8.83 | $17.82 | 169,100 | — | — |
| 2010-08-11 | $8.76 | $17.68 | 354,400 | — | — |
| 2010-08-10 | $9.14 | $18.44 | 236,900 | — | — |
| 2010-08-09 | $9.19 | $18.54 | 449,100 | — | — |
| 2010-08-06 | $9.01 | $18.18 | 174,600 | — | — |
| 2010-08-05 | $9.06 | $18.28 | 370,600 | — | — |
| 2010-08-04 | $8.80 | $17.76 | 151,000 | — | — |
| 2010-08-03 | $8.78 | $17.72 | 164,000 | — | — |
| 2010-08-02 | $8.88 | $17.92 | 165,100 | — | — |
| 2010-07-30 | $8.77 | $17.70 | 179,800 | — | — |
| 2010-07-29 | $8.72 | $17.59 | 118,100 | — | — |
| 2010-07-28 | $8.60 | $17.35 | 102,700 | — | — |
| 2010-07-27 | $8.64 | $17.43 | 149,400 | — | — |
| 2010-07-26 | $8.72 | $17.59 | 218,900 | — | — |
| 2010-07-23 | $8.68 | $17.51 | 193,300 | — | — |
| 2010-07-22 | $8.57 | $17.29 | 208,700 | — | — |
| 2010-07-21 | $8.50 | $17.15 | 215,700 | — | — |
| 2010-07-20 | $8.50 | $17.15 | 189,300 | — | — |
| 2010-07-19 | $8.45 | $17.05 | 111,900 | — | — |
| 2010-07-16 | $8.36 | $16.87 | 240,600 | — | — |
| 2010-07-15 | $8.39 | $16.93 | 239,100 | — | — |
| 2010-07-14 | $8.32 | $16.79 | 201,700 | — | — |
| 2010-07-13 | $8.38 | $16.91 | 288,500 | — | — |
| 2010-07-12 | $8.22 | $16.59 | 183,000 | — | — |
| 2010-07-09 | $8.32 | $16.79 | 267,500 | — | — |
| 2010-07-08 | $8.44 | $17.03 | 311,900 | — | — |
| 2010-07-07 | $8.34 | $16.83 | 384,400 | — | — |
| 2010-07-06 | $8.20 | $16.55 | 422,000 | — | — |
| 2010-07-02 | $7.98 | $16.10 | 214,900 | — | — |
| 2010-07-01 | $7.99 | $16.12 | 400,900 | — | — |
| 2010-06-30 | $8.40 | $16.95 | 612,700 | — | — |
| 2010-06-29 | $8.39 | $16.93 | 624,100 | — | — |
| 2010-06-28 | $8.57 | $17.29 | 365,500 | — | — |
| 2010-06-25 | $8.54 | $17.23 | 565,800 | — | — |
| 2010-06-24 | $7.99 | $16.12 | 95,000 | — | — |
| 2010-06-23 | $7.88 | $15.90 | 78,000 | — | — |
| 2010-06-22 | $7.94 | $16.02 | 70,200 | — | — |
| 2010-06-21 | $8.01 | $16.16 | 138,200 | — | — |
| 2010-06-18 | $8.06 | $16.26 | 215,600 | — | — |
| 2010-06-17 | $7.90 | $15.94 | 156,100 | — | — |
| 2010-06-16 | $7.99 | $16.12 | 107,500 | — | — |
| 2010-06-15 | $7.99 | $16.12 | 174,600 | — | — |
| 2010-06-14 | $7.99 | $16.12 | 187,200 | — | — |
| 2010-06-11 | $7.85 | $15.84 | 107,400 | — | — |
| 2010-06-10 | $7.83 | $15.80 | 195,200 | — | — |
| 2010-06-09 | $7.65 | $15.44 | 368,000 | — | — |
| 2010-06-08 | $7.90 | $15.94 | 423,900 | — | — |
| 2010-06-07 | $8.06 | $15.86 | 281,900 | — | — |
| 2010-06-04 | $8.06 | $15.86 | 347,100 | — | — |
| 2010-06-03 | $8.17 | $16.08 | 254,700 | — | — |
| 2010-06-02 | $8.27 | $16.27 | 207,700 | — | — |
| 2010-06-01 | $8.00 | $15.74 | 258,000 | — | — |
| 2010-05-28 | $8.23 | $16.19 | 192,500 | — | — |
| 2010-05-27 | $8.28 | $16.29 | 401,100 | — | — |
| 2010-05-26 | $7.99 | $15.72 | 207,100 | — | — |
| 2010-05-25 | $7.81 | $15.37 | 242,300 | — | — |
| 2010-05-24 | $8.11 | $15.96 | 159,600 | — | — |
| 2010-05-21 | $7.91 | $15.56 | 265,500 | — | — |
| 2010-05-20 | $7.73 | $15.21 | 307,700 | — | — |
| 2010-05-19 | $8.01 | $15.76 | 135,100 | — | — |
| 2010-05-18 | $8.11 | $15.96 | 189,500 | — | — |
| 2010-05-17 | $8.10 | $15.94 | 180,500 | — | — |
| 2010-05-14 | $8.07 | $15.88 | 229,400 | — | — |
| 2010-05-13 | $8.18 | $16.10 | 414,400 | — | — |
| 2010-05-12 | $8.01 | $15.76 | 203,400 | — | — |
| 2010-05-11 | $7.84 | $15.43 | 166,300 | — | — |
| 2010-05-10 | $7.79 | $15.33 | 241,800 | — | — |
| 2010-05-07 | $7.41 | $14.58 | 297,400 | — | — |
| 2010-05-06 | $7.40 | $14.56 | 485,800 | — | — |
| 2010-05-05 | $7.15 | $14.07 | 169,200 | — | — |
| 2010-05-04 | $7.25 | $14.27 | 156,000 | — | — |
| 2010-05-03 | $7.25 | $14.27 | 90,900 | — | — |
| 2010-04-30 | $7.12 | $14.01 | 181,700 | — | — |
| 2010-04-29 | $7.21 | $14.19 | 143,500 | — | — |
| 2010-04-28 | $6.98 | $13.73 | 111,900 | — | — |
| 2010-04-27 | $7.00 | $13.77 | 126,900 | — | — |
| 2010-04-26 | $7.10 | $13.97 | 95,900 | — | — |
| 2010-04-23 | $7.15 | $14.07 | 201,500 | — | — |
| 2010-04-22 | $7.05 | $13.87 | 103,400 | — | — |
| 2010-04-21 | $7.07 | $13.91 | 93,400 | — | — |
| 2010-04-20 | $7.03 | $13.83 | 67,500 | — | — |
| 2010-04-19 | $6.91 | $13.60 | 59,800 | — | — |
| 2010-04-16 | $6.87 | $13.52 | 106,300 | — | — |
| 2010-04-15 | $6.98 | $13.73 | 88,400 | — | — |
| 2010-04-14 | $6.98 | $13.73 | 104,100 | — | — |
| 2010-04-13 | $6.93 | $13.64 | 114,100 | — | — |
| 2010-04-12 | $6.86 | $13.50 | 104,800 | — | — |
| 2010-04-09 | $6.78 | $13.34 | 63,200 | — | — |
| 2010-04-08 | $6.75 | $13.28 | 93,600 | — | — |
| 2010-04-07 | $6.87 | $13.52 | 91,800 | — | — |
| 2010-04-06 | $6.75 | $13.28 | 80,000 | — | — |
| 2010-04-05 | $6.75 | $13.28 | 167,300 | — | — |
| 2010-04-01 | $6.66 | $13.10 | 177,100 | — | — |
| 2010-03-31 | $6.59 | $12.97 | 117,700 | — | — |
| 2010-03-30 | $6.70 | $13.18 | 157,500 | — | — |
| 2010-03-29 | $6.74 | $13.26 | 76,300 | — | — |
| 2010-03-26 | $6.91 | $13.60 | 51,200 | — | — |
| 2010-03-25 | $6.91 | $13.60 | 97,700 | — | — |
| 2010-03-24 | $6.93 | $13.64 | 124,500 | — | — |
| 2010-03-23 | $6.94 | $13.66 | 99,900 | — | — |
| 2010-03-22 | $6.80 | $13.38 | 126,800 | — | — |
| 2010-03-19 | $6.78 | $13.05 | 302,700 | — | — |
| 2010-03-18 | $6.95 | $13.37 | 106,900 | — | — |
| 2010-03-17 | $6.99 | $13.45 | 59,200 | — | — |
| 2010-03-16 | $6.94 | $13.35 | 98,500 | — | — |
| 2010-03-15 | $6.96 | $13.39 | 142,500 | — | — |
| 2010-03-12 | $6.93 | $13.33 | 168,200 | — | — |
| 2010-03-11 | $6.90 | $13.28 | 200,000 | — | — |
| 2010-03-10 | $6.57 | $12.64 | 88,300 | — | — |
| 2010-03-09 | $6.59 | $12.68 | 136,800 | — | — |
| 2010-03-08 | $6.66 | $12.81 | 276,500 | — | — |
| 2010-03-05 | $6.42 | $12.35 | 147,500 | — | — |
| 2010-03-04 | $6.20 | $11.93 | 93,800 | — | — |
| 2010-03-03 | $6.07 | $11.68 | 62,000 | — | — |
| 2010-03-02 | $6.10 | $11.74 | 96,400 | — | — |
| 2010-03-01 | $6.09 | $11.72 | 115,700 | — | — |
| 2010-02-26 | $6.02 | $11.58 | 105,300 | — | — |
| 2010-02-25 | $6.04 | $11.62 | 82,700 | — | — |
| 2010-02-24 | $6.10 | $11.74 | 83,800 | — | — |
| 2010-02-23 | $6.02 | $11.58 | 134,100 | — | — |
| 2010-02-22 | $6.11 | $11.76 | 73,900 | — | — |
| 2010-02-19 | $6.10 | $11.74 | 167,400 | — | — |
| 2010-02-18 | $6.25 | $12.03 | 124,400 | — | — |
| 2010-02-17 | $6.25 | $12.03 | 139,100 | — | — |
| 2010-02-16 | $6.14 | $11.81 | 94,200 | — | — |
| 2010-02-12 | $5.96 | $11.47 | 45,200 | — | — |
| 2010-02-11 | $5.99 | $11.53 | 69,300 | — | — |
| 2010-02-10 | $5.93 | $11.41 | 57,400 | — | — |
| 2010-02-09 | $5.92 | $11.39 | 72,200 | — | — |
| 2010-02-08 | $5.94 | $11.43 | 74,500 | — | — |
| 2010-02-05 | $5.95 | $11.45 | 108,900 | — | — |
| 2010-02-04 | $5.84 | $11.24 | 102,000 | — | — |
| 2010-02-03 | $5.93 | $11.41 | 76,900 | — | — |
| 2010-02-02 | $5.88 | $11.31 | 83,600 | — | — |
| 2010-02-01 | $5.89 | $11.33 | 71,000 | — | — |
| 2010-01-29 | $5.87 | $11.29 | 127,200 | — | — |
| 2010-01-28 | $5.88 | $11.31 | 87,400 | — | — |
| 2010-01-27 | $5.93 | $11.41 | 109,100 | — | — |
| 2010-01-26 | $5.85 | $11.26 | 105,100 | — | — |
| 2010-01-25 | $6.02 | $11.58 | 177,800 | — | — |
| 2010-01-22 | $6.05 | $11.64 | 121,400 | — | — |
| 2010-01-21 | $6.18 | $11.89 | 196,700 | — | — |
| 2010-01-20 | $6.26 | $12.05 | 150,800 | — | — |
| 2010-01-19 | $6.32 | $12.16 | 99,900 | — | — |
| 2010-01-15 | $6.13 | $11.80 | 132,700 | — | — |
| 2010-01-14 | $6.25 | $12.03 | 131,200 | — | — |
| 2010-01-13 | $6.36 | $12.24 | 118,400 | — | — |
| 2010-01-12 | $6.24 | $12.01 | 97,400 | — | — |
| 2010-01-11 | $6.36 | $12.24 | 134,400 | — | — |
| 2010-01-08 | $6.37 | $12.26 | 173,200 | — | — |
| 2010-01-07 | $6.13 | $11.80 | 81,900 | — | — |
| 2010-01-06 | $6.07 | $11.68 | 109,200 | — | — |
| 2010-01-05 | $6.07 | $11.68 | 139,300 | — | — |
| 2010-01-04 | $6.14 | $11.81 | 138,200 | — | — |