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
- 2004-07-27 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 | $10.80 | $20.05 | 547,100 | — | — |
| 2010-12-30 | $10.82 | $20.09 | 641,100 | — | — |
| 2010-12-29 | $10.78 | $20.01 | 647,900 | — | — |
| 2010-12-28 | $10.86 | $19.97 | 1,085,800 | — | — |
| 2010-12-27 | $10.84 | $19.94 | 907,700 | — | — |
| 2010-12-23 | $10.73 | $19.73 | 769,700 | — | — |
| 2010-12-22 | $10.73 | $19.73 | 792,200 | — | — |
| 2010-12-21 | $10.65 | $19.59 | 1,025,700 | — | — |
| 2010-12-20 | $10.66 | $19.60 | 1,389,500 | — | — |
| 2010-12-17 | $10.56 | $19.42 | 2,151,400 | — | — |
| 2010-12-16 | $10.37 | $19.07 | 766,000 | — | — |
| 2010-12-15 | $10.32 | $18.98 | 762,800 | — | — |
| 2010-12-14 | $10.41 | $19.14 | 1,228,900 | — | — |
| 2010-12-13 | $10.30 | $18.94 | 856,500 | — | — |
| 2010-12-10 | $10.23 | $18.81 | 790,100 | — | — |
| 2010-12-09 | $10.17 | $18.70 | 666,900 | — | — |
| 2010-12-08 | $10.13 | $18.63 | 765,100 | — | — |
| 2010-12-07 | $10.11 | $18.59 | 912,000 | — | — |
| 2010-12-06 | $10.03 | $18.45 | 1,214,000 | — | — |
| 2010-12-03 | $9.95 | $18.30 | 894,200 | — | — |
| 2010-12-02 | $9.91 | $18.23 | 1,216,600 | — | — |
| 2010-12-01 | $9.88 | $18.17 | 1,271,900 | — | — |
| 2010-11-30 | $9.78 | $17.99 | 1,488,100 | — | — |
| 2010-11-29 | $9.84 | $18.10 | 1,014,300 | — | — |
| 2010-11-26 | $9.85 | $18.12 | 505,100 | — | — |
| 2010-11-24 | $9.99 | $18.19 | 1,105,900 | — | — |
| 2010-11-23 | $9.90 | $18.02 | 881,600 | — | — |
| 2010-11-22 | $9.97 | $18.15 | 909,800 | — | — |
| 2010-11-19 | $10.00 | $18.21 | 890,300 | — | — |
| 2010-11-18 | $9.96 | $18.13 | 1,305,100 | — | — |
| 2010-11-17 | $9.89 | $18.00 | 1,325,900 | — | — |
| 2010-11-16 | $9.85 | $17.93 | 2,588,800 | — | — |
| 2010-11-15 | $10.24 | $18.64 | 1,038,700 | — | — |
| 2010-11-12 | $10.23 | $18.62 | 1,054,300 | — | — |
| 2010-11-11 | $10.35 | $18.84 | 1,121,700 | — | — |
| 2010-11-10 | $10.58 | $19.26 | 1,296,800 | — | — |
| 2010-11-09 | $10.50 | $19.12 | 646,000 | — | — |
| 2010-11-08 | $10.55 | $19.21 | 880,700 | — | — |
| 2010-11-05 | $10.52 | $19.15 | 834,400 | — | — |
| 2010-11-04 | $10.43 | $18.99 | 1,077,500 | — | — |
| 2010-11-03 | $10.20 | $18.57 | 877,600 | — | — |
| 2010-11-02 | $10.14 | $18.46 | 1,026,900 | — | — |
| 2010-11-01 | $10.01 | $18.22 | 1,229,500 | — | — |
| 2010-10-29 | $9.91 | $18.04 | 816,900 | — | — |
| 2010-10-28 | $9.82 | $17.88 | 749,000 | — | — |
| 2010-10-27 | $9.85 | $17.93 | 1,189,300 | — | — |
| 2010-10-26 | $10.06 | $18.13 | 1,166,900 | — | — |
| 2010-10-25 | $10.05 | $18.11 | 971,000 | — | — |
| 2010-10-22 | $9.98 | $17.99 | 869,600 | — | — |
| 2010-10-21 | $10.02 | $18.06 | 1,312,400 | — | — |
| 2010-10-20 | $9.95 | $17.93 | 1,227,400 | — | — |
| 2010-10-19 | $9.87 | $17.79 | 1,453,500 | — | — |
| 2010-10-18 | $9.98 | $17.99 | 1,424,100 | — | — |
| 2010-10-15 | $9.79 | $17.64 | 989,900 | — | — |
| 2010-10-14 | $9.86 | $17.77 | 715,900 | — | — |
| 2010-10-13 | $9.86 | $17.77 | 1,081,500 | — | — |
| 2010-10-12 | $9.81 | $17.68 | 656,200 | — | — |
| 2010-10-11 | $9.85 | $17.75 | 564,700 | — | — |
| 2010-10-08 | $9.81 | $17.68 | 800,600 | — | — |
| 2010-10-07 | $9.84 | $17.73 | 750,500 | — | — |
| 2010-10-06 | $9.83 | $17.72 | 749,100 | — | — |
| 2010-10-05 | $9.80 | $17.66 | 1,010,400 | — | — |
| 2010-10-04 | $9.69 | $17.46 | 893,600 | — | — |
| 2010-10-01 | $9.73 | $17.54 | 1,033,500 | — | — |
| 2010-09-30 | $9.71 | $17.50 | 1,250,400 | — | — |
| 2010-09-29 | $9.73 | $17.54 | 1,052,200 | — | — |
| 2010-09-28 | $9.77 | $17.61 | 1,119,900 | — | — |
| 2010-09-27 | $9.90 | $17.66 | 928,500 | — | — |
| 2010-09-24 | $9.86 | $17.59 | 987,900 | — | — |
| 2010-09-23 | $9.62 | $17.16 | 746,800 | — | — |
| 2010-09-22 | $9.73 | $17.36 | 845,700 | — | — |
| 2010-09-21 | $9.81 | $17.50 | 747,100 | — | — |
| 2010-09-20 | $9.95 | $17.75 | 793,200 | — | — |
| 2010-09-17 | $9.77 | $17.43 | 712,400 | — | — |
| 2010-09-16 | $9.74 | $17.38 | 753,700 | — | — |
| 2010-09-15 | $9.81 | $17.50 | 685,500 | — | — |
| 2010-09-14 | $9.73 | $17.36 | 928,700 | — | — |
| 2010-09-13 | $9.92 | $17.70 | 819,400 | — | — |
| 2010-09-10 | $9.79 | $17.47 | 532,100 | — | — |
| 2010-09-09 | $9.81 | $17.50 | 1,190,500 | — | — |
| 2010-09-08 | $9.63 | $17.18 | 644,200 | — | — |
| 2010-09-07 | $9.54 | $17.02 | 1,086,200 | — | — |
| 2010-09-03 | $9.68 | $17.27 | 1,326,400 | — | — |
| 2010-09-02 | $9.43 | $16.82 | 791,600 | — | — |
| 2010-09-01 | $9.35 | $16.68 | 1,649,500 | — | — |
| 2010-08-31 | $9.18 | $16.38 | 1,100,900 | — | — |
| 2010-08-30 | $9.30 | $16.59 | 753,900 | — | — |
| 2010-08-27 | $9.45 | $16.86 | 701,400 | — | — |
| 2010-08-26 | $9.44 | $16.66 | 1,108,300 | — | — |
| 2010-08-25 | $9.35 | $16.50 | 676,500 | — | — |
| 2010-08-24 | $9.26 | $16.34 | 781,400 | — | — |
| 2010-08-23 | $9.45 | $16.68 | 582,600 | — | — |
| 2010-08-20 | $9.43 | $16.64 | 612,600 | — | — |
| 2010-08-19 | $9.29 | $16.40 | 1,096,400 | — | — |
| 2010-08-18 | $9.53 | $16.82 | 723,100 | — | — |
| 2010-08-17 | $9.56 | $16.87 | 749,700 | — | — |
| 2010-08-16 | $9.42 | $16.63 | 526,100 | — | — |
| 2010-08-13 | $9.41 | $16.61 | 504,300 | — | — |
| 2010-08-12 | $9.47 | $16.71 | 796,000 | — | — |
| 2010-08-11 | $9.47 | $16.71 | 1,193,500 | — | — |
| 2010-08-10 | $9.69 | $17.10 | 961,100 | — | — |
| 2010-08-09 | $9.88 | $17.44 | 695,800 | — | — |
| 2010-08-06 | $9.77 | $17.24 | 745,600 | — | — |
| 2010-08-05 | $9.85 | $17.38 | 1,055,400 | — | — |
| 2010-08-04 | $9.96 | $17.58 | 567,700 | — | — |
| 2010-08-03 | $9.81 | $17.31 | 756,500 | — | — |
| 2010-08-02 | $9.86 | $17.40 | 1,116,300 | — | — |
| 2010-07-30 | $9.71 | $17.14 | 839,700 | — | — |
| 2010-07-29 | $9.80 | $17.30 | 731,400 | — | — |
| 2010-07-28 | $9.70 | $17.12 | 762,600 | — | — |
| 2010-07-27 | $9.95 | $17.38 | 1,136,300 | — | — |
| 2010-07-26 | $9.96 | $17.40 | 749,900 | — | — |
| 2010-07-23 | $9.83 | $17.17 | 871,600 | — | — |
| 2010-07-22 | $9.73 | $17.00 | 830,600 | — | — |
| 2010-07-21 | $9.51 | $16.62 | 957,100 | — | — |
| 2010-07-20 | $9.68 | $16.91 | 788,400 | — | — |
| 2010-07-19 | $9.50 | $16.60 | 587,000 | — | — |
| 2010-07-16 | $9.51 | $16.62 | 931,000 | — | — |
| 2010-07-15 | $9.78 | $17.09 | 1,090,200 | — | — |
| 2010-07-14 | $9.78 | $17.09 | 1,120,000 | — | — |
| 2010-07-13 | $10.00 | $17.47 | 1,315,400 | — | — |
| 2010-07-12 | $9.76 | $17.05 | 783,000 | — | — |
| 2010-07-09 | $9.83 | $17.17 | 752,000 | — | — |
| 2010-07-08 | $9.69 | $16.93 | 937,800 | — | — |
| 2010-07-07 | $9.65 | $16.86 | 1,164,000 | — | — |
| 2010-07-06 | $9.32 | $16.28 | 1,181,600 | — | — |
| 2010-07-02 | $9.41 | $16.44 | 753,900 | — | — |
| 2010-07-01 | $9.49 | $16.58 | 1,638,900 | — | — |
| 2010-06-30 | $9.65 | $16.86 | 1,247,000 | — | — |
| 2010-06-29 | $9.72 | $16.98 | 1,588,300 | — | — |
| 2010-06-28 | $9.92 | $17.33 | 1,220,200 | — | — |
| 2010-06-25 | $10.17 | $17.59 | 2,171,700 | — | — |
| 2010-06-24 | $10.03 | $17.35 | 1,111,700 | — | — |
| 2010-06-23 | $10.13 | $17.53 | 1,081,100 | — | — |
| 2010-06-22 | $10.08 | $17.44 | 1,578,600 | — | — |
| 2010-06-21 | $10.14 | $17.54 | 3,412,200 | — | — |
| 2010-06-18 | $10.87 | $18.81 | 844,700 | — | — |
| 2010-06-17 | $10.77 | $18.63 | 846,100 | — | — |
| 2010-06-16 | $10.68 | $18.48 | 697,500 | — | — |
| 2010-06-15 | $10.75 | $18.60 | 836,700 | — | — |
| 2010-06-14 | $10.50 | $18.17 | 1,032,400 | — | — |
| 2010-06-11 | $10.38 | $17.96 | 538,500 | — | — |
| 2010-06-10 | $10.16 | $17.58 | 680,500 | — | — |
| 2010-06-09 | $9.74 | $16.85 | 756,600 | — | — |
| 2010-06-08 | $9.74 | $16.85 | 943,200 | — | — |
| 2010-06-07 | $9.75 | $16.87 | 670,400 | — | — |
| 2010-06-04 | $10.01 | $17.32 | 786,500 | — | — |
| 2010-06-03 | $10.31 | $17.84 | 763,200 | — | — |
| 2010-06-02 | $10.36 | $17.92 | 834,300 | — | — |
| 2010-06-01 | $10.03 | $17.35 | 736,700 | — | — |
| 2010-05-28 | $10.31 | $17.84 | 1,180,400 | — | — |
| 2010-05-27 | $10.64 | $18.41 | 1,197,600 | — | — |
| 2010-05-26 | $10.11 | $17.49 | 1,187,900 | — | — |
| 2010-05-25 | $9.88 | $17.09 | 1,358,200 | — | — |
| 2010-05-24 | $9.94 | $17.20 | 638,300 | — | — |
| 2010-05-21 | $10.16 | $17.58 | 1,361,300 | — | — |
| 2010-05-20 | $9.97 | $17.25 | 1,456,400 | — | — |
| 2010-05-19 | $10.40 | $17.99 | 926,400 | — | — |
| 2010-05-18 | $10.44 | $18.06 | 948,600 | — | — |
| 2010-05-17 | $10.49 | $18.15 | 1,131,100 | — | — |
| 2010-05-14 | $10.50 | $18.17 | 873,900 | — | — |
| 2010-05-13 | $10.87 | $18.81 | 919,400 | — | — |
| 2010-05-12 | $10.96 | $18.96 | 1,197,800 | — | — |
| 2010-05-11 | $10.89 | $18.84 | 1,041,200 | — | — |
| 2010-05-10 | $10.98 | $19.00 | 793,100 | — | — |
| 2010-05-07 | $10.32 | $17.85 | 1,302,400 | — | — |
| 2010-05-06 | $10.31 | $17.84 | 1,982,400 | — | — |
| 2010-05-05 | $10.81 | $18.70 | 1,918,400 | — | — |
| 2010-05-04 | $11.31 | $19.57 | 1,061,000 | — | — |
| 2010-05-03 | $11.71 | $20.26 | 617,300 | — | — |
| 2010-04-30 | $11.63 | $20.12 | 874,900 | — | — |
| 2010-04-29 | $11.83 | $20.47 | 1,005,300 | — | — |
| 2010-04-28 | $11.68 | $20.21 | 859,800 | — | — |
| 2010-04-27 | $11.53 | $19.95 | 1,066,000 | — | — |
| 2010-04-26 | $11.76 | $20.34 | 720,600 | — | — |
| 2010-04-23 | $11.95 | $20.67 | 671,800 | — | — |
| 2010-04-22 | $11.91 | $20.60 | 517,300 | — | — |
| 2010-04-21 | $11.88 | $20.55 | 562,700 | — | — |
| 2010-04-20 | $11.99 | $20.74 | 735,700 | — | — |
| 2010-04-19 | $11.99 | $20.74 | 616,600 | — | — |
| 2010-04-16 | $11.87 | $20.54 | 857,600 | — | — |
| 2010-04-15 | $12.20 | $21.11 | 513,500 | — | — |
| 2010-04-14 | $12.14 | $21.00 | 993,000 | — | — |
| 2010-04-13 | $11.83 | $20.47 | 639,100 | — | — |
| 2010-04-12 | $11.85 | $20.50 | 1,057,600 | — | — |
| 2010-04-09 | $11.74 | $20.31 | 946,200 | — | — |
| 2010-04-08 | $11.90 | $20.59 | 785,800 | — | — |
| 2010-04-07 | $12.03 | $20.81 | 690,000 | — | — |
| 2010-04-06 | $12.11 | $20.95 | 767,000 | — | — |
| 2010-04-05 | $11.96 | $20.69 | 1,481,900 | — | — |
| 2010-04-01 | $12.16 | $21.04 | 673,600 | — | — |
| 2010-03-31 | $12.15 | $21.02 | 603,100 | — | — |
| 2010-03-30 | $12.14 | $21.00 | 1,015,100 | — | — |
| 2010-03-29 | $12.48 | $20.88 | 1,104,300 | — | — |
| 2010-03-26 | $12.75 | $21.33 | 833,600 | — | — |
| 2010-03-25 | $12.70 | $21.25 | 775,100 | — | — |
| 2010-03-24 | $12.70 | $21.25 | 879,000 | — | — |
| 2010-03-23 | $12.81 | $21.43 | 799,900 | — | — |
| 2010-03-22 | $12.67 | $21.20 | 1,035,200 | — | — |
| 2010-03-19 | $12.35 | $20.66 | 1,212,900 | — | — |
| 2010-03-18 | $12.17 | $20.36 | 843,800 | — | — |
| 2010-03-17 | $12.39 | $20.73 | 949,900 | — | — |
| 2010-03-16 | $12.47 | $20.86 | 619,300 | — | — |
| 2010-03-15 | $12.41 | $20.76 | 502,500 | — | — |
| 2010-03-12 | $12.52 | $20.95 | 686,100 | — | — |
| 2010-03-11 | $12.55 | $21.00 | 509,100 | — | — |
| 2010-03-10 | $12.52 | $20.95 | 824,400 | — | — |
| 2010-03-09 | $12.42 | $20.78 | 638,800 | — | — |
| 2010-03-08 | $12.38 | $20.71 | 509,600 | — | — |
| 2010-03-05 | $12.10 | $20.25 | 1,208,100 | — | — |
| 2010-03-04 | $11.86 | $19.84 | 619,000 | — | — |
| 2010-03-03 | $11.69 | $19.56 | 594,100 | — | — |
| 2010-03-02 | $11.71 | $19.59 | 716,800 | — | — |
| 2010-03-01 | $11.76 | $19.68 | 750,600 | — | — |
| 2010-02-26 | $11.62 | $19.44 | 646,400 | — | — |
| 2010-02-25 | $11.66 | $19.51 | 651,200 | — | — |
| 2010-02-24 | $11.58 | $19.38 | 667,200 | — | — |
| 2010-02-23 | $11.59 | $19.39 | 844,300 | — | — |
| 2010-02-22 | $11.59 | $19.39 | 1,114,500 | — | — |
| 2010-02-19 | $11.31 | $18.92 | 658,500 | — | — |
| 2010-02-18 | $11.48 | $19.21 | 672,700 | — | — |
| 2010-02-17 | $11.32 | $18.94 | 868,400 | — | — |
| 2010-02-16 | $11.16 | $18.67 | 900,700 | — | — |
| 2010-02-12 | $10.89 | $18.22 | 1,064,500 | — | — |
| 2010-02-11 | $10.56 | $17.67 | 829,500 | — | — |
| 2010-02-10 | $10.45 | $17.48 | 1,620,000 | — | — |
| 2010-02-09 | $10.92 | $18.27 | 913,100 | — | — |
| 2010-02-08 | $10.84 | $18.14 | 824,900 | — | — |
| 2010-02-05 | $10.78 | $18.04 | 1,224,700 | — | — |
| 2010-02-04 | $10.76 | $18.00 | 1,210,000 | — | — |
| 2010-02-03 | $11.17 | $18.69 | 992,500 | — | — |
| 2010-02-02 | $11.49 | $19.22 | 842,500 | — | — |
| 2010-02-01 | $11.16 | $18.67 | 1,488,900 | — | — |
| 2010-01-29 | $11.41 | $19.09 | 898,200 | — | — |
| 2010-01-28 | $11.82 | $19.78 | 582,400 | — | — |
| 2010-01-27 | $11.99 | $20.06 | 1,178,700 | — | — |
| 2010-01-26 | $11.95 | $19.99 | 1,142,700 | — | — |
| 2010-01-25 | $12.59 | $21.07 | 620,000 | — | — |
| 2010-01-22 | $12.22 | $20.45 | 848,600 | — | — |
| 2010-01-21 | $12.33 | $20.63 | 1,587,000 | — | — |
| 2010-01-20 | $13.20 | $22.09 | 820,000 | — | — |
| 2010-01-19 | $12.97 | $21.70 | 698,800 | — | — |
| 2010-01-15 | $12.55 | $21.00 | 572,100 | — | — |
| 2010-01-14 | $12.64 | $21.15 | 580,200 | — | — |
| 2010-01-13 | $12.67 | $21.20 | 616,800 | — | — |
| 2010-01-12 | $12.68 | $21.22 | 610,600 | — | — |
| 2010-01-11 | $12.75 | $21.33 | 694,700 | — | — |
| 2010-01-08 | $12.53 | $20.96 | 680,200 | — | — |
| 2010-01-07 | $12.35 | $20.66 | 628,900 | — | — |
| 2010-01-06 | $12.24 | $20.48 | 563,400 | — | — |
| 2010-01-05 | $12.09 | $20.23 | 680,200 | — | — |
| 2010-01-04 | $12.00 | $20.08 | 816,700 | — | — |