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
- 2007-04-19 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 | $12.25 | $19.24 | 180,300 | — | — |
| 2010-12-30 | $12.25 | $19.24 | 140,100 | — | — |
| 2010-12-29 | $12.33 | $19.36 | 121,300 | — | — |
| 2010-12-28 | $12.47 | $19.58 | 137,900 | — | — |
| 2010-12-27 | $12.54 | $19.69 | 156,000 | — | — |
| 2010-12-23 | $12.58 | $19.76 | 136,700 | — | — |
| 2010-12-22 | $12.44 | $19.54 | 137,800 | — | — |
| 2010-12-21 | $12.48 | $19.60 | 228,500 | — | — |
| 2010-12-20 | $12.09 | $18.99 | 205,900 | — | — |
| 2010-12-17 | $12.19 | $19.14 | 380,700 | — | — |
| 2010-12-16 | $12.07 | $18.96 | 234,800 | — | — |
| 2010-12-15 | $11.93 | $18.74 | 459,100 | — | — |
| 2010-12-14 | $12.57 | $19.33 | 335,800 | — | — |
| 2010-12-13 | $12.75 | $19.61 | 289,300 | — | — |
| 2010-12-10 | $12.70 | $19.53 | 249,100 | — | — |
| 2010-12-09 | $12.44 | $19.13 | 313,900 | — | — |
| 2010-12-08 | $12.44 | $19.13 | 199,900 | — | — |
| 2010-12-07 | $12.37 | $19.02 | 252,000 | — | — |
| 2010-12-06 | $12.31 | $18.93 | 191,200 | — | — |
| 2010-12-03 | $12.21 | $18.78 | 209,700 | — | — |
| 2010-12-02 | $12.10 | $18.61 | 223,700 | — | — |
| 2010-12-01 | $12.00 | $18.46 | 320,400 | — | — |
| 2010-11-30 | $11.70 | $17.99 | 229,700 | — | — |
| 2010-11-29 | $11.83 | $18.19 | 253,300 | — | — |
| 2010-11-26 | $11.80 | $18.15 | 230,300 | — | — |
| 2010-11-24 | $11.57 | $17.79 | 213,000 | — | — |
| 2010-11-23 | $11.27 | $17.33 | 334,300 | — | — |
| 2010-11-22 | $11.20 | $17.23 | 431,200 | — | — |
| 2010-11-19 | $11.18 | $17.19 | 409,900 | — | — |
| 2010-11-18 | $11.44 | $17.59 | 260,900 | — | — |
| 2010-11-17 | $11.18 | $17.19 | 378,900 | — | — |
| 2010-11-16 | $11.01 | $16.93 | 483,000 | — | — |
| 2010-11-15 | $11.38 | $17.50 | 222,400 | — | — |
| 2010-11-12 | $11.32 | $17.41 | 138,600 | — | — |
| 2010-11-11 | $11.52 | $17.72 | 188,900 | — | — |
| 2010-11-10 | $11.52 | $17.72 | 275,900 | — | — |
| 2010-11-09 | $11.49 | $17.67 | 345,900 | — | — |
| 2010-11-08 | $11.80 | $18.15 | 231,000 | — | — |
| 2010-11-05 | $11.85 | $18.22 | 327,300 | — | — |
| 2010-11-04 | $11.71 | $18.01 | 463,700 | — | — |
| 2010-11-03 | $11.46 | $17.62 | 294,300 | — | — |
| 2010-11-02 | $11.35 | $17.46 | 284,500 | — | — |
| 2010-11-01 | $11.28 | $17.35 | 262,500 | — | — |
| 2010-10-29 | $11.12 | $17.10 | 265,600 | — | — |
| 2010-10-28 | $11.00 | $16.92 | 147,400 | — | — |
| 2010-10-27 | $11.10 | $17.07 | 221,800 | — | — |
| 2010-10-26 | $11.05 | $16.99 | 157,800 | — | — |
| 2010-10-25 | $10.98 | $16.89 | 195,000 | — | — |
| 2010-10-22 | $11.06 | $17.01 | 153,000 | — | — |
| 2010-10-21 | $11.03 | $16.96 | 356,100 | — | — |
| 2010-10-20 | $11.07 | $17.03 | 223,900 | — | — |
| 2010-10-19 | $11.00 | $16.92 | 336,700 | — | — |
| 2010-10-18 | $11.20 | $17.23 | 196,400 | — | — |
| 2010-10-15 | $11.01 | $16.93 | 257,800 | — | — |
| 2010-10-14 | $11.07 | $17.03 | 319,300 | — | — |
| 2010-10-13 | $11.05 | $16.99 | 274,700 | — | — |
| 2010-10-12 | $10.84 | $16.67 | 258,100 | — | — |
| 2010-10-11 | $10.95 | $16.84 | 368,200 | — | — |
| 2010-10-08 | $10.97 | $16.87 | 256,900 | — | — |
| 2010-10-07 | $10.78 | $16.58 | 232,100 | — | — |
| 2010-10-06 | $10.92 | $16.79 | 295,500 | — | — |
| 2010-10-05 | $10.82 | $16.64 | 489,500 | — | — |
| 2010-10-04 | $10.60 | $16.30 | 260,000 | — | — |
| 2010-10-01 | $10.63 | $16.35 | 261,100 | — | — |
| 2010-09-30 | $10.61 | $16.32 | 465,000 | — | — |
| 2010-09-29 | $10.61 | $16.32 | 329,600 | — | — |
| 2010-09-28 | $10.59 | $16.29 | 560,700 | — | — |
| 2010-09-27 | $10.48 | $16.12 | 493,300 | — | — |
| 2010-09-24 | $10.23 | $15.73 | 313,500 | — | — |
| 2010-09-23 | $9.95 | $15.30 | 378,600 | — | — |
| 2010-09-22 | $9.99 | $15.36 | 397,300 | — | — |
| 2010-09-21 | $10.29 | $15.83 | 239,100 | — | — |
| 2010-09-20 | $10.33 | $15.89 | 318,100 | — | — |
| 2010-09-17 | $10.21 | $15.70 | 346,100 | — | — |
| 2010-09-16 | $10.24 | $15.75 | 270,600 | — | — |
| 2010-09-15 | $10.25 | $15.76 | 256,100 | — | — |
| 2010-09-14 | $10.38 | $15.96 | 377,900 | — | — |
| 2010-09-13 | $10.40 | $15.99 | 510,100 | — | — |
| 2010-09-10 | $10.24 | $15.75 | 370,700 | — | — |
| 2010-09-09 | $10.59 | $15.89 | 549,800 | — | — |
| 2010-09-08 | $10.44 | $15.66 | 474,900 | — | — |
| 2010-09-07 | $10.40 | $15.60 | 509,400 | — | — |
| 2010-09-03 | $10.46 | $15.69 | 476,200 | — | — |
| 2010-09-02 | $10.22 | $15.33 | 553,200 | — | — |
| 2010-09-01 | $10.17 | $15.26 | 373,600 | — | — |
| 2010-08-31 | $9.88 | $14.82 | 727,300 | — | — |
| 2010-08-30 | $9.94 | $14.91 | 262,700 | — | — |
| 2010-08-27 | $10.08 | $15.12 | 269,900 | — | — |
| 2010-08-26 | $9.87 | $14.81 | 241,800 | — | — |
| 2010-08-25 | $9.91 | $14.87 | 434,300 | — | — |
| 2010-08-24 | $9.78 | $14.67 | 596,500 | — | — |
| 2010-08-23 | $10.01 | $15.02 | 246,300 | — | — |
| 2010-08-20 | $10.16 | $15.24 | 334,800 | — | — |
| 2010-08-19 | $10.12 | $15.18 | 667,700 | — | — |
| 2010-08-18 | $10.03 | $15.05 | 2,906,500 | — | — |
| 2010-08-17 | $10.67 | $16.01 | 222,400 | — | — |
| 2010-08-16 | $10.48 | $15.72 | 256,900 | — | — |
| 2010-08-13 | $10.05 | $15.08 | 172,400 | — | — |
| 2010-08-12 | $10.17 | $15.26 | 243,300 | — | — |
| 2010-08-11 | $10.27 | $15.41 | 289,800 | — | — |
| 2010-08-10 | $10.58 | $15.87 | 384,700 | — | — |
| 2010-08-09 | $10.68 | $16.02 | 184,500 | — | — |
| 2010-08-06 | $10.42 | $15.63 | 230,000 | — | — |
| 2010-08-05 | $10.36 | $15.54 | 186,200 | — | — |
| 2010-08-04 | $10.69 | $16.04 | 252,600 | — | — |
| 2010-08-03 | $10.52 | $15.78 | 176,900 | — | — |
| 2010-08-02 | $10.69 | $16.04 | 369,500 | — | — |
| 2010-07-30 | $10.51 | $15.77 | 292,300 | — | — |
| 2010-07-29 | $10.42 | $15.63 | 244,600 | — | — |
| 2010-07-28 | $10.34 | $15.51 | 175,800 | — | — |
| 2010-07-27 | $10.46 | $15.69 | 198,000 | — | — |
| 2010-07-26 | $10.34 | $15.51 | 222,200 | — | — |
| 2010-07-23 | $9.96 | $14.94 | 170,600 | — | — |
| 2010-07-22 | $9.90 | $14.85 | 274,800 | — | — |
| 2010-07-21 | $9.71 | $14.57 | 193,300 | — | — |
| 2010-07-20 | $9.93 | $14.90 | 136,600 | — | — |
| 2010-07-19 | $9.83 | $14.75 | 219,200 | — | — |
| 2010-07-16 | $9.56 | $14.34 | 215,300 | — | — |
| 2010-07-15 | $9.95 | $14.93 | 258,000 | — | — |
| 2010-07-14 | $10.02 | $15.03 | 125,100 | — | — |
| 2010-07-13 | $9.98 | $14.97 | 228,100 | — | — |
| 2010-07-12 | $9.68 | $14.52 | 210,800 | — | — |
| 2010-07-09 | $9.88 | $14.82 | 164,800 | — | — |
| 2010-07-08 | $9.81 | $14.72 | 284,100 | — | — |
| 2010-07-07 | $9.45 | $14.18 | 266,300 | — | — |
| 2010-07-06 | $9.17 | $13.76 | 314,800 | — | — |
| 2010-07-02 | $9.22 | $13.83 | 355,400 | — | — |
| 2010-07-01 | $9.41 | $14.12 | 362,000 | — | — |
| 2010-06-30 | $9.55 | $14.33 | 169,000 | — | — |
| 2010-06-29 | $9.57 | $14.36 | 422,500 | — | — |
| 2010-06-28 | $10.01 | $15.02 | 197,400 | — | — |
| 2010-06-25 | $10.15 | $15.23 | 853,300 | — | — |
| 2010-06-24 | $9.67 | $14.51 | 189,600 | — | — |
| 2010-06-23 | $9.78 | $14.67 | 260,400 | — | — |
| 2010-06-22 | $9.96 | $14.94 | 224,100 | — | — |
| 2010-06-21 | $10.38 | $15.18 | 427,200 | — | — |
| 2010-06-18 | $10.47 | $15.31 | 276,600 | — | — |
| 2010-06-17 | $10.33 | $15.11 | 256,200 | — | — |
| 2010-06-16 | $10.48 | $15.33 | 239,200 | — | — |
| 2010-06-15 | $10.43 | $15.26 | 275,400 | — | — |
| 2010-06-14 | $10.23 | $14.96 | 234,500 | — | — |
| 2010-06-11 | $9.99 | $14.61 | 205,400 | — | — |
| 2010-06-10 | $9.88 | $14.45 | 358,200 | — | — |
| 2010-06-09 | $9.49 | $13.88 | 222,700 | — | — |
| 2010-06-08 | $9.40 | $13.75 | 266,200 | — | — |
| 2010-06-07 | $9.46 | $13.84 | 263,700 | — | — |
| 2010-06-04 | $9.69 | $14.17 | 357,900 | — | — |
| 2010-06-03 | $10.13 | $14.82 | 196,100 | — | — |
| 2010-06-02 | $10.10 | $14.77 | 311,100 | — | — |
| 2010-06-01 | $9.66 | $14.13 | 291,200 | — | — |
| 2010-05-28 | $10.03 | $14.67 | 923,200 | — | — |
| 2010-05-27 | $10.37 | $15.17 | 382,600 | — | — |
| 2010-05-26 | $9.89 | $14.47 | 360,600 | — | — |
| 2010-05-25 | $9.43 | $13.79 | 380,400 | — | — |
| 2010-05-24 | $9.52 | $13.92 | 246,400 | — | — |
| 2010-05-21 | $9.58 | $14.01 | 533,400 | — | — |
| 2010-05-20 | $9.51 | $13.91 | 660,800 | — | — |
| 2010-05-19 | $10.11 | $14.79 | 402,200 | — | — |
| 2010-05-18 | $9.80 | $14.33 | 266,500 | — | — |
| 2010-05-17 | $10.06 | $14.71 | 279,600 | — | — |
| 2010-05-14 | $10.09 | $14.76 | 285,100 | — | — |
| 2010-05-13 | $10.46 | $15.30 | 269,900 | — | — |
| 2010-05-12 | $10.35 | $15.14 | 221,300 | — | — |
| 2010-05-11 | $10.03 | $14.67 | 419,600 | — | — |
| 2010-05-10 | $9.85 | $14.41 | 747,500 | — | — |
| 2010-05-07 | $9.02 | $13.19 | 904,400 | — | — |
| 2010-05-06 | $9.47 | $13.85 | 2,324,500 | — | — |
| 2010-05-05 | $10.41 | $15.23 | 446,700 | — | — |
| 2010-05-04 | $10.86 | $15.88 | 226,600 | — | — |
| 2010-05-03 | $11.06 | $16.18 | 272,400 | — | — |
| 2010-04-30 | $10.94 | $16.00 | 182,400 | — | — |
| 2010-04-29 | $11.25 | $16.45 | 435,700 | — | — |
| 2010-04-28 | $11.35 | $16.60 | 187,000 | — | — |
| 2010-04-27 | $11.11 | $16.25 | 461,500 | — | — |
| 2010-04-26 | $11.84 | $17.32 | 283,600 | — | — |
| 2010-04-23 | $11.71 | $17.13 | 157,600 | — | — |
| 2010-04-22 | $11.52 | $16.85 | 221,700 | — | — |
| 2010-04-21 | $11.30 | $16.53 | 184,900 | — | — |
| 2010-04-20 | $11.26 | $16.47 | 269,900 | — | — |
| 2010-04-19 | $10.97 | $16.04 | 234,500 | — | — |
| 2010-04-16 | $10.95 | $16.02 | 302,300 | — | — |
| 2010-04-15 | $11.12 | $16.26 | 222,300 | — | — |
| 2010-04-14 | $11.05 | $16.16 | 225,400 | — | — |
| 2010-04-13 | $10.90 | $15.94 | 224,900 | — | — |
| 2010-04-12 | $10.87 | $15.90 | 444,700 | — | — |
| 2010-04-09 | $10.72 | $15.68 | 174,800 | — | — |
| 2010-04-08 | $10.72 | $15.68 | 269,600 | — | — |
| 2010-04-07 | $10.63 | $15.55 | 279,000 | — | — |
| 2010-04-06 | $10.62 | $15.53 | 339,800 | — | — |
| 2010-04-05 | $10.53 | $15.40 | 395,400 | — | — |
| 2010-04-01 | $10.33 | $15.11 | 356,300 | — | — |
| 2010-03-31 | $10.37 | $15.17 | 499,900 | — | — |
| 2010-03-30 | $10.51 | $15.37 | 382,100 | — | — |
| 2010-03-29 | $10.48 | $15.33 | 160,800 | — | — |
| 2010-03-26 | $10.51 | $15.37 | 255,500 | — | — |
| 2010-03-25 | $10.47 | $15.31 | 223,600 | — | — |
| 2010-03-24 | $10.62 | $15.53 | 418,300 | — | — |
| 2010-03-23 | $10.51 | $15.37 | 394,500 | — | — |
| 2010-03-22 | $10.76 | $15.36 | 560,200 | — | — |
| 2010-03-19 | $10.59 | $15.11 | 432,900 | — | — |
| 2010-03-18 | $10.77 | $15.37 | 330,500 | — | — |
| 2010-03-17 | $10.74 | $15.33 | 412,100 | — | — |
| 2010-03-16 | $10.63 | $15.17 | 628,300 | — | — |
| 2010-03-15 | $10.67 | $15.23 | 343,600 | — | — |
| 2010-03-12 | $10.67 | $15.23 | 338,500 | — | — |
| 2010-03-11 | $10.71 | $15.29 | 529,900 | — | — |
| 2010-03-10 | $10.50 | $14.99 | 370,900 | — | — |
| 2010-03-09 | $10.39 | $14.83 | 443,300 | — | — |
| 2010-03-08 | $10.36 | $14.79 | 896,000 | — | — |
| 2010-03-05 | $10.30 | $14.70 | 1,158,600 | — | — |
| 2010-03-04 | $9.92 | $14.16 | 845,400 | — | — |
| 2010-03-03 | $9.71 | $13.86 | 5,162,900 | — | — |
| 2010-03-02 | $10.17 | $14.52 | 736,600 | — | — |
| 2010-03-01 | $10.74 | $15.33 | 240,700 | — | — |
| 2010-02-26 | $10.20 | $14.56 | 151,600 | — | — |
| 2010-02-25 | $10.22 | $14.59 | 158,000 | — | — |
| 2010-02-24 | $10.26 | $14.64 | 253,900 | — | — |
| 2010-02-23 | $10.50 | $14.99 | 244,100 | — | — |
| 2010-02-22 | $10.56 | $15.07 | 183,100 | — | — |
| 2010-02-19 | $10.35 | $14.77 | 171,000 | — | — |
| 2010-02-18 | $10.27 | $14.66 | 189,700 | — | — |
| 2010-02-17 | $10.10 | $14.42 | 210,700 | — | — |
| 2010-02-16 | $9.91 | $14.14 | 200,900 | — | — |
| 2010-02-12 | $9.50 | $13.56 | 226,000 | — | — |
| 2010-02-11 | $9.50 | $13.56 | 173,500 | — | — |
| 2010-02-10 | $9.42 | $13.44 | 209,300 | — | — |
| 2010-02-09 | $9.33 | $13.32 | 244,600 | — | — |
| 2010-02-08 | $9.23 | $13.17 | 233,100 | — | — |
| 2010-02-05 | $9.02 | $12.87 | 222,500 | — | — |
| 2010-02-04 | $8.88 | $12.67 | 221,500 | — | — |
| 2010-02-03 | $9.10 | $12.99 | 132,000 | — | — |
| 2010-02-02 | $9.07 | $12.95 | 179,400 | — | — |
| 2010-02-01 | $9.18 | $13.10 | 126,900 | — | — |
| 2010-01-29 | $9.05 | $12.92 | 266,500 | — | — |
| 2010-01-28 | $9.13 | $13.03 | 132,000 | — | — |
| 2010-01-27 | $9.30 | $13.27 | 132,900 | — | — |
| 2010-01-26 | $9.33 | $13.32 | 82,900 | — | — |
| 2010-01-25 | $9.52 | $13.59 | 93,800 | — | — |
| 2010-01-22 | $9.47 | $13.52 | 173,500 | — | — |
| 2010-01-21 | $9.62 | $13.73 | 129,300 | — | — |
| 2010-01-20 | $9.71 | $13.86 | 159,700 | — | — |
| 2010-01-19 | $9.81 | $14.00 | 254,000 | — | — |
| 2010-01-15 | $9.58 | $13.67 | 225,400 | — | — |
| 2010-01-14 | $9.64 | $13.76 | 100,300 | — | — |
| 2010-01-13 | $9.60 | $13.70 | 126,500 | — | — |
| 2010-01-12 | $9.49 | $13.54 | 105,900 | — | — |
| 2010-01-11 | $9.47 | $13.52 | 222,600 | — | — |
| 2010-01-08 | $9.44 | $13.47 | 129,900 | — | — |
| 2010-01-07 | $9.19 | $13.12 | 93,900 | — | — |
| 2010-01-06 | $9.23 | $13.17 | 220,300 | — | — |
| 2010-01-05 | $9.26 | $13.22 | 175,200 | — | — |
| 2010-01-04 | $9.17 | $13.09 | 260,200 | — | — |