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 | $10.96 | $10.96 | 163,200 | — | — |
| 2010-12-30 | $11.06 | $11.06 | 57,000 | — | — |
| 2010-12-29 | $10.87 | $10.87 | 148,800 | — | — |
| 2010-12-28 | $10.75 | $10.75 | 141,300 | — | — |
| 2010-12-27 | $10.70 | $10.70 | 131,100 | — | — |
| 2010-12-23 | $10.72 | $10.72 | 124,200 | — | — |
| 2010-12-22 | $10.81 | $10.81 | 208,500 | — | — |
| 2010-12-21 | $10.77 | $10.77 | 127,200 | — | — |
| 2010-12-20 | $10.72 | $10.72 | 152,700 | — | — |
| 2010-12-17 | $10.67 | $10.67 | 867,900 | — | — |
| 2010-12-16 | $10.65 | $10.65 | 284,700 | — | — |
| 2010-12-15 | $10.73 | $10.73 | 366,000 | — | — |
| 2010-12-14 | $10.65 | $10.65 | 246,300 | — | — |
| 2010-12-13 | $10.61 | $10.61 | 298,500 | — | — |
| 2010-12-10 | $10.93 | $10.93 | 240,300 | — | — |
| 2010-12-09 | $10.67 | $10.67 | 513,600 | — | — |
| 2010-12-08 | $10.92 | $10.92 | 1,320,600 | — | — |
| 2010-12-07 | $12.16 | $12.16 | 376,800 | — | — |
| 2010-12-06 | $12.13 | $12.13 | 169,500 | — | — |
| 2010-12-03 | $12.32 | $12.32 | 213,600 | — | — |
| 2010-12-02 | $12.40 | $12.40 | 176,100 | — | — |
| 2010-12-01 | $12.06 | $12.06 | 196,800 | — | — |
| 2010-11-30 | $11.73 | $11.73 | 336,000 | — | — |
| 2010-11-29 | $11.75 | $11.75 | 221,400 | — | — |
| 2010-11-26 | $11.56 | $11.56 | 15,600 | — | — |
| 2010-11-24 | $11.57 | $11.57 | 56,700 | — | — |
| 2010-11-23 | $11.24 | $11.24 | 47,700 | — | — |
| 2010-11-22 | $11.36 | $11.36 | 95,400 | — | — |
| 2010-11-19 | $11.35 | $11.35 | 95,700 | — | — |
| 2010-11-18 | $11.41 | $11.41 | 77,700 | — | — |
| 2010-11-17 | $11.12 | $11.12 | 106,800 | — | — |
| 2010-11-16 | $11.13 | $11.13 | 105,900 | — | — |
| 2010-11-15 | $11.18 | $11.18 | 64,200 | — | — |
| 2010-11-12 | $11.13 | $11.13 | 107,100 | — | — |
| 2010-11-11 | $11.10 | $11.10 | 97,200 | — | — |
| 2010-11-10 | $11.41 | $11.41 | 117,900 | — | — |
| 2010-11-09 | $11.08 | $11.08 | 102,600 | — | — |
| 2010-11-08 | $11.22 | $11.22 | 95,100 | — | — |
| 2010-11-05 | $11.08 | $11.08 | 123,900 | — | — |
| 2010-11-04 | $11.01 | $11.01 | 84,900 | — | — |
| 2010-11-03 | $10.61 | $10.61 | 80,700 | — | — |
| 2010-11-02 | $10.64 | $10.64 | 96,600 | — | — |
| 2010-11-01 | $10.43 | $10.43 | 116,400 | — | — |
| 2010-10-29 | $10.29 | $10.29 | 86,100 | — | — |
| 2010-10-28 | $10.29 | $10.29 | 117,300 | — | — |
| 2010-10-27 | $10.41 | $10.41 | 115,200 | — | — |
| 2010-10-26 | $10.88 | $10.88 | 75,900 | — | — |
| 2010-10-25 | $11.01 | $11.01 | 86,400 | — | — |
| 2010-10-22 | $11.04 | $11.04 | 97,500 | — | — |
| 2010-10-21 | $10.86 | $10.86 | 189,000 | — | — |
| 2010-10-20 | $10.42 | $10.42 | 125,700 | — | — |
| 2010-10-19 | $10.22 | $10.22 | 129,600 | — | — |
| 2010-10-18 | $10.50 | $10.50 | 70,800 | — | — |
| 2010-10-15 | $10.17 | $10.17 | 144,600 | — | — |
| 2010-10-14 | $10.20 | $10.20 | 76,200 | — | — |
| 2010-10-13 | $10.19 | $10.19 | 114,600 | — | — |
| 2010-10-12 | $10.18 | $10.18 | 41,400 | — | — |
| 2010-10-11 | $10.06 | $10.06 | 40,200 | — | — |
| 2010-10-08 | $10.14 | $10.14 | 63,600 | — | — |
| 2010-10-07 | $9.89 | $9.89 | 176,700 | — | — |
| 2010-10-06 | $10.02 | $10.02 | 126,300 | — | — |
| 2010-10-05 | $10.17 | $10.17 | 99,000 | — | — |
| 2010-10-04 | $9.76 | $9.76 | 132,600 | — | — |
| 2010-10-01 | $10.21 | $10.21 | 102,000 | — | — |
| 2010-09-30 | $10.37 | $10.37 | 125,400 | — | — |
| 2010-09-29 | $10.26 | $10.26 | 144,000 | — | — |
| 2010-09-28 | $10.31 | $10.31 | 119,100 | — | — |
| 2010-09-27 | $10.20 | $10.20 | 198,900 | — | — |
| 2010-09-24 | $10.35 | $10.35 | 159,600 | — | — |
| 2010-09-23 | $9.73 | $9.73 | 111,900 | — | — |
| 2010-09-22 | $10.18 | $10.18 | 98,700 | — | — |
| 2010-09-21 | $10.15 | $10.15 | 265,800 | — | — |
| 2010-09-20 | $10.10 | $10.10 | 160,800 | — | — |
| 2010-09-17 | $9.79 | $9.79 | 141,300 | — | — |
| 2010-09-16 | $9.67 | $9.67 | 133,800 | — | — |
| 2010-09-15 | $9.60 | $9.60 | 86,700 | — | — |
| 2010-09-14 | $9.52 | $9.52 | 71,700 | — | — |
| 2010-09-13 | $9.79 | $9.79 | 124,500 | — | — |
| 2010-09-10 | $9.50 | $9.50 | 109,800 | — | — |
| 2010-09-09 | $9.57 | $9.57 | 141,300 | — | — |
| 2010-09-08 | $9.63 | $9.63 | 83,700 | — | — |
| 2010-09-07 | $9.62 | $9.62 | 196,500 | — | — |
| 2010-09-03 | $9.94 | $9.94 | 90,000 | — | — |
| 2010-09-02 | $9.70 | $9.70 | 165,600 | — | — |
| 2010-09-01 | $9.61 | $9.61 | 283,500 | — | — |
| 2010-08-31 | $9.46 | $9.46 | 184,800 | — | — |
| 2010-08-30 | $9.47 | $9.47 | 229,800 | — | — |
| 2010-08-27 | $9.68 | $9.68 | 132,900 | — | — |
| 2010-08-26 | $9.37 | $9.37 | 125,700 | — | — |
| 2010-08-25 | $9.64 | $9.64 | 94,500 | — | — |
| 2010-08-24 | $9.60 | $9.60 | 221,400 | — | — |
| 2010-08-23 | $9.79 | $9.79 | 382,500 | — | — |
| 2010-08-20 | $9.76 | $9.76 | 153,000 | — | — |
| 2010-08-19 | $9.98 | $9.98 | 315,300 | — | — |
| 2010-08-18 | $10.09 | $10.09 | 293,400 | — | — |
| 2010-08-17 | $10.12 | $10.12 | 148,800 | — | — |
| 2010-08-16 | $10.29 | $10.29 | 206,700 | — | — |
| 2010-08-13 | $10.04 | $10.04 | 226,200 | — | — |
| 2010-08-12 | $10.18 | $10.18 | 173,700 | — | — |
| 2010-08-11 | $10.54 | $10.54 | 145,800 | — | — |
| 2010-08-10 | $10.93 | $10.93 | 176,100 | — | — |
| 2010-08-09 | $11.26 | $11.26 | 207,600 | — | — |
| 2010-08-06 | $11.52 | $11.52 | 167,400 | — | — |
| 2010-08-05 | $11.64 | $11.64 | 318,000 | — | — |
| 2010-08-04 | $12.02 | $12.02 | 437,100 | — | — |
| 2010-08-03 | $11.00 | $11.00 | 156,000 | — | — |
| 2010-08-02 | $11.09 | $11.09 | 182,700 | — | — |
| 2010-07-30 | $10.95 | $10.95 | 249,000 | — | — |
| 2010-07-29 | $11.06 | $11.06 | 83,100 | — | — |
| 2010-07-28 | $11.17 | $11.17 | 172,800 | — | — |
| 2010-07-27 | $11.50 | $11.50 | 139,500 | — | — |
| 2010-07-26 | $11.47 | $11.47 | 149,100 | — | — |
| 2010-07-23 | $11.34 | $11.34 | 133,800 | — | — |
| 2010-07-22 | $11.00 | $11.00 | 324,900 | — | — |
| 2010-07-21 | $10.61 | $10.61 | 298,500 | — | — |
| 2010-07-20 | $10.39 | $10.39 | 235,800 | — | — |
| 2010-07-19 | $9.97 | $9.97 | 115,500 | — | — |
| 2010-07-16 | $9.98 | $9.98 | 300,000 | — | — |
| 2010-07-15 | $10.44 | $10.44 | 240,300 | — | — |
| 2010-07-14 | $10.14 | $10.14 | 164,400 | — | — |
| 2010-07-13 | $10.15 | $10.15 | 333,300 | — | — |
| 2010-07-12 | $9.44 | $9.44 | 297,300 | — | — |
| 2010-07-09 | $9.26 | $9.26 | 197,700 | — | — |
| 2010-07-08 | $9.27 | $9.27 | 81,300 | — | — |
| 2010-07-07 | $9.10 | $9.10 | 457,500 | — | — |
| 2010-07-06 | $8.85 | $8.85 | 126,900 | — | — |
| 2010-07-02 | $9.16 | $9.16 | 140,700 | — | — |
| 2010-07-01 | $9.11 | $9.11 | 340,800 | — | — |
| 2010-06-30 | $9.11 | $9.11 | 172,800 | — | — |
| 2010-06-29 | $9.13 | $9.13 | 396,600 | — | — |
| 2010-06-28 | $9.31 | $9.31 | 139,800 | — | — |
| 2010-06-25 | $9.54 | $9.54 | 1,701,900 | — | — |
| 2010-06-24 | $9.13 | $9.13 | 129,300 | — | — |
| 2010-06-23 | $9.13 | $9.13 | 132,600 | — | — |
| 2010-06-22 | $9.19 | $9.19 | 258,000 | — | — |
| 2010-06-21 | $9.28 | $9.28 | 122,400 | — | — |
| 2010-06-18 | $9.35 | $9.35 | 261,900 | — | — |
| 2010-06-17 | $9.46 | $9.46 | 169,500 | — | — |
| 2010-06-16 | $9.70 | $9.70 | 108,900 | — | — |
| 2010-06-15 | $9.87 | $9.87 | 90,000 | — | — |
| 2010-06-14 | $9.46 | $9.46 | 83,700 | — | — |
| 2010-06-11 | $9.46 | $9.46 | 95,700 | — | — |
| 2010-06-10 | $9.38 | $9.38 | 297,600 | — | — |
| 2010-06-09 | $9.30 | $9.30 | 200,100 | — | — |
| 2010-06-08 | $9.27 | $9.27 | 126,300 | — | — |
| 2010-06-07 | $9.22 | $9.22 | 130,200 | — | — |
| 2010-06-04 | $9.28 | $9.28 | 256,200 | — | — |
| 2010-06-03 | $9.62 | $9.62 | 182,700 | — | — |
| 2010-06-02 | $9.61 | $9.61 | 155,100 | — | — |
| 2010-06-01 | $9.44 | $9.44 | 69,300 | — | — |
| 2010-05-28 | $9.80 | $9.80 | 130,200 | — | — |
| 2010-05-27 | $10.01 | $10.01 | 72,000 | — | — |
| 2010-05-26 | $9.60 | $9.60 | 171,900 | — | — |
| 2010-05-25 | $9.61 | $9.61 | 149,400 | — | — |
| 2010-05-24 | $9.86 | $9.86 | 188,100 | — | — |
| 2010-05-21 | $10.09 | $10.09 | 210,300 | — | — |
| 2010-05-20 | $10.05 | $10.05 | 243,600 | — | — |
| 2010-05-19 | $10.39 | $10.39 | 115,800 | — | — |
| 2010-05-18 | $10.57 | $10.57 | 104,700 | — | — |
| 2010-05-17 | $10.92 | $10.92 | 83,100 | — | — |
| 2010-05-14 | $10.90 | $10.90 | 115,500 | — | — |
| 2010-05-13 | $11.09 | $11.09 | 85,200 | — | — |
| 2010-05-12 | $11.15 | $11.15 | 93,000 | — | — |
| 2010-05-11 | $10.92 | $10.92 | 176,100 | — | — |
| 2010-05-10 | $11.13 | $11.13 | 228,300 | — | — |
| 2010-05-07 | $10.27 | $10.27 | 99,900 | — | — |
| 2010-05-06 | $10.54 | $10.54 | 159,900 | — | — |
| 2010-05-05 | $10.76 | $10.76 | 336,000 | — | — |
| 2010-05-04 | $11.08 | $11.08 | 304,800 | — | — |
| 2010-05-03 | $11.56 | $11.56 | 104,100 | — | — |
| 2010-04-30 | $11.19 | $11.19 | 164,400 | — | — |
| 2010-04-29 | $11.91 | $11.91 | 114,600 | — | — |
| 2010-04-28 | $11.52 | $11.52 | 122,700 | — | — |
| 2010-04-27 | $11.36 | $11.36 | 94,200 | — | — |
| 2010-04-26 | $11.80 | $11.80 | 82,800 | — | — |
| 2010-04-23 | $11.56 | $11.56 | 57,900 | — | — |
| 2010-04-22 | $11.69 | $11.69 | 88,200 | — | — |
| 2010-04-21 | $11.72 | $11.72 | 99,900 | — | — |
| 2010-04-20 | $11.59 | $11.59 | 63,000 | — | — |
| 2010-04-19 | $11.46 | $11.46 | 152,100 | — | — |
| 2010-04-16 | $11.48 | $11.48 | 148,800 | — | — |
| 2010-04-15 | $11.56 | $11.56 | 133,200 | — | — |
| 2010-04-14 | $11.50 | $11.50 | 164,700 | — | — |
| 2010-04-13 | $11.36 | $11.36 | 75,900 | — | — |
| 2010-04-12 | $11.33 | $11.33 | 144,000 | — | — |
| 2010-04-09 | $11.24 | $11.24 | 90,900 | — | — |
| 2010-04-08 | $11.28 | $11.28 | 128,700 | — | — |
| 2010-04-07 | $11.21 | $11.21 | 103,200 | — | — |
| 2010-04-06 | $11.18 | $11.18 | 112,500 | — | — |
| 2010-04-05 | $11.23 | $11.23 | 163,200 | — | — |
| 2010-04-01 | $11.07 | $11.07 | 98,400 | — | — |
| 2010-03-31 | $10.84 | $10.84 | 141,000 | — | — |
| 2010-03-30 | $11.00 | $11.00 | 154,800 | — | — |
| 2010-03-29 | $10.88 | $10.88 | 183,000 | — | — |
| 2010-03-26 | $11.05 | $11.05 | 80,400 | — | — |
| 2010-03-25 | $11.06 | $11.06 | 90,000 | — | — |
| 2010-03-24 | $11.09 | $11.09 | 178,200 | — | — |
| 2010-03-23 | $11.28 | $11.28 | 111,600 | — | — |
| 2010-03-22 | $11.27 | $11.27 | 154,500 | — | — |
| 2010-03-19 | $10.87 | $10.87 | 351,600 | — | — |
| 2010-03-18 | $11.27 | $11.27 | 142,200 | — | — |
| 2010-03-17 | $11.25 | $11.25 | 299,400 | — | — |
| 2010-03-16 | $11.07 | $11.07 | 220,200 | — | — |
| 2010-03-15 | $10.81 | $10.81 | 329,100 | — | — |
| 2010-03-12 | $10.92 | $10.92 | 3,222,600 | — | — |
| 2010-03-11 | $10.94 | $10.94 | 266,700 | — | — |
| 2010-03-10 | $10.97 | $10.97 | 164,100 | — | — |
| 2010-03-09 | $10.84 | $10.84 | 156,600 | — | — |
| 2010-03-08 | $10.89 | $10.89 | 168,900 | — | — |
| 2010-03-05 | $10.96 | $10.96 | 281,400 | — | — |
| 2010-03-04 | $10.85 | $10.85 | 696,000 | — | — |
| 2010-03-03 | $10.05 | $10.05 | 209,100 | — | — |
| 2010-03-02 | $9.85 | $9.85 | 232,200 | — | — |
| 2010-03-01 | $9.77 | $9.77 | 138,600 | — | — |
| 2010-02-26 | $9.60 | $9.60 | 129,600 | — | — |
| 2010-02-25 | $9.66 | $9.66 | 93,000 | — | — |
| 2010-02-24 | $9.64 | $9.64 | 73,800 | — | — |
| 2010-02-23 | $9.61 | $9.61 | 115,200 | — | — |
| 2010-02-22 | $9.71 | $9.71 | 163,800 | — | — |
| 2010-02-19 | $9.92 | $9.92 | 164,400 | — | — |
| 2010-02-18 | $10.15 | $10.15 | 99,300 | — | — |
| 2010-02-17 | $9.98 | $9.98 | 127,500 | — | — |
| 2010-02-16 | $9.92 | $9.92 | 166,500 | — | — |
| 2010-02-12 | $9.56 | $9.56 | 335,700 | — | — |
| 2010-02-11 | $9.78 | $9.78 | 129,000 | — | — |
| 2010-02-10 | $9.65 | $9.65 | 209,700 | — | — |
| 2010-02-09 | $9.71 | $9.71 | 149,700 | — | — |
| 2010-02-08 | $9.76 | $9.76 | 162,000 | — | — |
| 2010-02-05 | $9.89 | $9.89 | 292,200 | — | — |
| 2010-02-04 | $10.04 | $10.04 | 276,000 | — | — |
| 2010-02-03 | $10.19 | $10.19 | 410,100 | — | — |
| 2010-02-02 | $9.78 | $9.78 | 210,000 | — | — |
| 2010-02-01 | $10.05 | $10.05 | 399,900 | — | — |
| 2010-01-29 | $9.74 | $9.74 | 272,700 | — | — |
| 2010-01-28 | $9.67 | $9.67 | 222,000 | — | — |
| 2010-01-27 | $9.69 | $9.69 | 381,600 | — | — |
| 2010-01-26 | $9.35 | $9.35 | 310,800 | — | — |
| 2010-01-25 | $9.70 | $9.70 | 225,600 | — | — |
| 2010-01-22 | $9.66 | $9.66 | 365,400 | — | — |
| 2010-01-21 | $10.07 | $10.07 | 253,200 | — | — |
| 2010-01-20 | $10.30 | $10.30 | 174,000 | — | — |
| 2010-01-19 | $10.50 | $10.50 | 310,200 | — | — |
| 2010-01-15 | $10.55 | $10.55 | 299,400 | — | — |
| 2010-01-14 | $10.97 | $10.97 | 276,300 | — | — |
| 2010-01-13 | $10.98 | $10.98 | 210,000 | — | — |
| 2010-01-12 | $10.70 | $10.70 | 241,200 | — | — |
| 2010-01-11 | $10.83 | $10.83 | 152,700 | — | — |
| 2010-01-08 | $10.94 | $10.94 | 122,400 | — | — |
| 2010-01-07 | $10.85 | $10.85 | 224,100 | — | — |
| 2010-01-06 | $10.73 | $10.73 | 181,200 | — | — |
| 2010-01-05 | $10.71 | $10.71 | 209,700 | — | — |
| 2010-01-04 | $10.79 | $10.79 | 175,500 | — | — |