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
- 1983-10-28 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 | $11.69 | $17.57 | 64,000 | — | — |
| 2010-12-30 | $11.71 | $17.60 | 27,700 | — | — |
| 2010-12-29 | $11.81 | $17.75 | 27,000 | — | — |
| 2010-12-28 | $11.70 | $17.58 | 52,300 | — | — |
| 2010-12-27 | $11.86 | $17.82 | 35,100 | — | — |
| 2010-12-23 | $11.75 | $17.66 | 33,100 | — | — |
| 2010-12-22 | $11.70 | $17.58 | 45,300 | — | — |
| 2010-12-21 | $11.65 | $17.51 | 46,100 | — | — |
| 2010-12-20 | $11.62 | $17.46 | 83,300 | — | — |
| 2010-12-17 | $11.38 | $17.10 | 168,400 | — | — |
| 2010-12-16 | $11.25 | $16.91 | 41,600 | — | — |
| 2010-12-15 | $11.21 | $16.85 | 45,400 | — | — |
| 2010-12-14 | $11.17 | $16.79 | 64,400 | — | — |
| 2010-12-13 | $11.21 | $16.85 | 87,500 | — | — |
| 2010-12-10 | $11.22 | $16.86 | 58,600 | — | — |
| 2010-12-09 | $11.13 | $16.73 | 57,100 | — | — |
| 2010-12-08 | $11.27 | $16.94 | 81,500 | — | — |
| 2010-12-07 | $11.25 | $16.91 | 137,100 | — | — |
| 2010-12-06 | $11.23 | $16.88 | 125,700 | — | — |
| 2010-12-03 | $11.10 | $16.68 | 40,500 | — | — |
| 2010-12-02 | $11.04 | $16.59 | 175,700 | — | — |
| 2010-12-01 | $10.87 | $16.34 | 61,800 | — | — |
| 2010-11-30 | $10.71 | $16.10 | 62,700 | — | — |
| 2010-11-29 | $10.85 | $16.31 | 33,400 | — | — |
| 2010-11-26 | $10.78 | $16.20 | 13,400 | — | — |
| 2010-11-24 | $10.91 | $16.40 | 59,900 | — | — |
| 2010-11-23 | $10.60 | $15.93 | 56,000 | — | — |
| 2010-11-22 | $10.83 | $16.28 | 54,800 | — | — |
| 2010-11-19 | $10.89 | $16.37 | 81,200 | — | — |
| 2010-11-18 | $10.73 | $16.13 | 77,900 | — | — |
| 2010-11-17 | $10.49 | $15.77 | 77,900 | — | — |
| 2010-11-16 | $10.53 | $15.83 | 112,000 | — | — |
| 2010-11-15 | $10.62 | $15.96 | 103,400 | — | — |
| 2010-11-12 | $10.56 | $15.87 | 74,800 | — | — |
| 2010-11-11 | $10.62 | $15.96 | 128,500 | — | — |
| 2010-11-10 | $10.77 | $16.19 | 177,500 | — | — |
| 2010-11-09 | $10.72 | $16.11 | 131,300 | — | — |
| 2010-11-08 | $10.83 | $16.28 | 116,100 | — | — |
| 2010-11-05 | $10.95 | $16.46 | 96,400 | — | — |
| 2010-11-04 | $10.85 | $16.31 | 138,700 | — | — |
| 2010-11-03 | $10.87 | $16.34 | 68,300 | — | — |
| 2010-11-02 | $10.74 | $16.11 | 89,400 | — | — |
| 2010-11-01 | $10.85 | $16.28 | 99,600 | — | — |
| 2010-10-29 | $10.82 | $16.23 | 72,400 | — | — |
| 2010-10-28 | $10.86 | $16.29 | 118,600 | — | — |
| 2010-10-27 | $10.90 | $16.35 | 90,200 | — | — |
| 2010-10-26 | $10.88 | $16.32 | 59,200 | — | — |
| 2010-10-25 | $10.95 | $16.43 | 81,300 | — | — |
| 2010-10-22 | $10.91 | $16.37 | 117,200 | — | — |
| 2010-10-21 | $10.68 | $16.02 | 133,200 | — | — |
| 2010-10-20 | $10.85 | $16.28 | 75,500 | — | — |
| 2010-10-19 | $10.63 | $15.95 | 202,300 | — | — |
| 2010-10-18 | $10.76 | $16.14 | 66,200 | — | — |
| 2010-10-15 | $10.71 | $16.07 | 87,100 | — | — |
| 2010-10-14 | $10.87 | $16.31 | 97,600 | — | — |
| 2010-10-13 | $10.85 | $16.28 | 206,200 | — | — |
| 2010-10-12 | $10.73 | $16.10 | 121,900 | — | — |
| 2010-10-11 | $10.60 | $15.90 | 74,400 | — | — |
| 2010-10-08 | $10.48 | $15.72 | 221,500 | — | — |
| 2010-10-07 | $10.19 | $15.29 | 510,800 | — | — |
| 2010-10-06 | $10.33 | $15.50 | 147,000 | — | — |
| 2010-10-05 | $10.48 | $15.72 | 248,800 | — | — |
| 2010-10-04 | $10.25 | $15.38 | 574,400 | — | — |
| 2010-10-01 | $11.00 | $16.50 | 957,800 | — | — |
| 2010-09-30 | $10.50 | $15.75 | 85,800 | — | — |
| 2010-09-29 | $10.02 | $15.03 | 109,500 | — | — |
| 2010-09-28 | $10.50 | $15.75 | 54,600 | — | — |
| 2010-09-27 | $10.23 | $15.35 | 69,000 | — | — |
| 2010-09-24 | $9.82 | $14.73 | 44,900 | — | — |
| 2010-09-23 | $9.67 | $14.51 | 46,000 | — | — |
| 2010-09-22 | $9.81 | $14.72 | 44,300 | — | — |
| 2010-09-21 | $9.94 | $14.91 | 64,000 | — | — |
| 2010-09-20 | $9.92 | $14.88 | 54,300 | — | — |
| 2010-09-17 | $9.54 | $14.31 | 62,400 | — | — |
| 2010-09-16 | $9.30 | $13.95 | 19,200 | — | — |
| 2010-09-15 | $9.46 | $14.19 | 25,300 | — | — |
| 2010-09-14 | $9.58 | $14.37 | 47,000 | — | — |
| 2010-09-13 | $9.42 | $14.13 | 33,700 | — | — |
| 2010-09-10 | $8.89 | $13.34 | 35,000 | — | — |
| 2010-09-09 | $8.97 | $13.46 | 16,400 | — | — |
| 2010-09-08 | $8.86 | $13.29 | 23,300 | — | — |
| 2010-09-07 | $9.01 | $13.52 | 55,400 | — | — |
| 2010-09-03 | $9.55 | $14.33 | 46,600 | — | — |
| 2010-09-02 | $9.25 | $13.88 | 44,200 | — | — |
| 2010-09-01 | $9.24 | $13.86 | 53,900 | — | — |
| 2010-08-31 | $8.80 | $13.20 | 43,600 | — | — |
| 2010-08-30 | $9.13 | $13.70 | 70,400 | — | — |
| 2010-08-27 | $9.18 | $13.77 | 61,000 | — | — |
| 2010-08-26 | $8.96 | $13.44 | 63,100 | — | — |
| 2010-08-25 | $8.75 | $13.13 | 26,500 | — | — |
| 2010-08-24 | $8.87 | $13.31 | 90,100 | — | — |
| 2010-08-23 | $8.71 | $13.07 | 83,400 | — | — |
| 2010-08-20 | $8.68 | $13.02 | 50,700 | — | — |
| 2010-08-19 | $9.05 | $13.58 | 68,100 | — | — |
| 2010-08-18 | $9.25 | $13.88 | 66,900 | — | — |
| 2010-08-17 | $8.76 | $13.14 | 52,600 | — | — |
| 2010-08-16 | $8.86 | $13.29 | 69,900 | — | — |
| 2010-08-13 | $8.45 | $12.68 | 50,500 | — | — |
| 2010-08-12 | $8.60 | $12.90 | 50,800 | — | — |
| 2010-08-11 | $8.93 | $13.40 | 77,700 | — | — |
| 2010-08-10 | $9.43 | $14.15 | 42,000 | — | — |
| 2010-08-09 | $9.71 | $14.57 | 85,000 | — | — |
| 2010-08-06 | $9.24 | $13.86 | 51,200 | — | — |
| 2010-08-05 | $9.32 | $13.98 | 56,800 | — | — |
| 2010-08-04 | $9.55 | $14.33 | 63,100 | — | — |
| 2010-08-03 | $9.51 | $14.24 | 39,300 | — | — |
| 2010-08-02 | $9.62 | $14.40 | 93,400 | — | — |
| 2010-07-30 | $9.55 | $14.30 | 39,500 | — | — |
| 2010-07-29 | $9.40 | $14.07 | 103,600 | — | — |
| 2010-07-28 | $9.88 | $14.79 | 74,900 | — | — |
| 2010-07-27 | $9.98 | $14.94 | 220,200 | — | — |
| 2010-07-26 | $9.51 | $14.24 | 104,200 | — | — |
| 2010-07-23 | $9.82 | $14.70 | 93,900 | — | — |
| 2010-07-22 | $9.58 | $14.34 | 186,100 | — | — |
| 2010-07-21 | $9.35 | $14.00 | 63,500 | — | — |
| 2010-07-20 | $9.35 | $14.00 | 65,200 | — | — |
| 2010-07-19 | $9.13 | $13.67 | 39,800 | — | — |
| 2010-07-16 | $9.24 | $13.83 | 79,800 | — | — |
| 2010-07-15 | $9.55 | $14.30 | 38,400 | — | — |
| 2010-07-14 | $9.43 | $14.12 | 43,000 | — | — |
| 2010-07-13 | $9.56 | $14.31 | 93,900 | — | — |
| 2010-07-12 | $9.08 | $13.59 | 49,800 | — | — |
| 2010-07-09 | $9.20 | $13.77 | 73,300 | — | — |
| 2010-07-08 | $9.00 | $13.47 | 63,400 | — | — |
| 2010-07-07 | $9.04 | $13.53 | 121,800 | — | — |
| 2010-07-06 | $8.10 | $12.13 | 118,900 | — | — |
| 2010-07-02 | $8.48 | $12.69 | 63,300 | — | — |
| 2010-07-01 | $8.62 | $12.90 | 121,000 | — | — |
| 2010-06-30 | $9.00 | $13.47 | 63,700 | — | — |
| 2010-06-29 | $9.31 | $13.94 | 59,500 | — | — |
| 2010-06-28 | $9.54 | $14.28 | 85,100 | — | — |
| 2010-06-25 | $9.63 | $14.42 | 2,361,900 | — | — |
| 2010-06-24 | $9.11 | $13.64 | 105,100 | — | — |
| 2010-06-23 | $9.34 | $13.98 | 133,000 | — | — |
| 2010-06-22 | $8.97 | $13.43 | 45,400 | — | — |
| 2010-06-21 | $9.07 | $13.58 | 49,600 | — | — |
| 2010-06-18 | $9.21 | $13.79 | 56,500 | — | — |
| 2010-06-17 | $9.24 | $13.83 | 63,200 | — | — |
| 2010-06-16 | $9.12 | $13.65 | 52,500 | — | — |
| 2010-06-15 | $9.13 | $13.67 | 43,000 | — | — |
| 2010-06-14 | $8.92 | $13.35 | 51,000 | — | — |
| 2010-06-11 | $8.61 | $12.89 | 38,800 | — | — |
| 2010-06-10 | $8.67 | $12.98 | 49,600 | — | — |
| 2010-06-09 | $8.44 | $12.63 | 45,200 | — | — |
| 2010-06-08 | $8.45 | $12.65 | 119,800 | — | — |
| 2010-06-07 | $8.60 | $12.87 | 102,200 | — | — |
| 2010-06-04 | $9.12 | $13.65 | 46,400 | — | — |
| 2010-06-03 | $9.63 | $14.42 | 54,500 | — | — |
| 2010-06-02 | $9.49 | $14.21 | 88,600 | — | — |
| 2010-06-01 | $9.18 | $13.74 | 66,100 | — | — |
| 2010-05-28 | $9.74 | $14.58 | 52,600 | — | — |
| 2010-05-27 | $9.73 | $14.57 | 51,800 | — | — |
| 2010-05-26 | $9.36 | $14.01 | 48,400 | — | — |
| 2010-05-25 | $9.18 | $13.74 | 135,300 | — | — |
| 2010-05-24 | $9.94 | $14.88 | 37,400 | — | — |
| 2010-05-21 | $9.95 | $14.89 | 105,100 | — | — |
| 2010-05-20 | $9.69 | $14.51 | 117,800 | — | — |
| 2010-05-19 | $10.14 | $15.18 | 35,500 | — | — |
| 2010-05-18 | $10.24 | $15.33 | 58,700 | — | — |
| 2010-05-17 | $10.28 | $15.39 | 133,000 | — | — |
| 2010-05-14 | $10.60 | $15.87 | 55,100 | — | — |
| 2010-05-13 | $10.90 | $16.32 | 107,300 | — | — |
| 2010-05-12 | $10.90 | $16.32 | 58,500 | — | — |
| 2010-05-11 | $10.84 | $16.23 | 93,400 | — | — |
| 2010-05-10 | $10.80 | $16.17 | 123,700 | — | — |
| 2010-05-07 | $10.59 | $15.85 | 129,300 | — | — |
| 2010-05-06 | $10.84 | $16.23 | 200,800 | — | — |
| 2010-05-05 | $11.40 | $17.06 | 126,600 | — | — |
| 2010-05-04 | $11.46 | $17.12 | 156,200 | — | — |
| 2010-05-03 | $11.61 | $17.35 | 160,700 | — | — |
| 2010-04-30 | $11.49 | $17.17 | 185,800 | — | — |
| 2010-04-29 | $11.52 | $17.21 | 106,400 | — | — |
| 2010-04-28 | $11.11 | $16.60 | 104,500 | — | — |
| 2010-04-27 | $10.98 | $16.41 | 155,700 | — | — |
| 2010-04-26 | $11.59 | $17.32 | 151,000 | — | — |
| 2010-04-23 | $10.84 | $16.20 | 320,000 | — | — |
| 2010-04-22 | $11.69 | $17.47 | 172,300 | — | — |
| 2010-04-21 | $11.43 | $17.08 | 175,100 | — | — |
| 2010-04-20 | $10.96 | $16.38 | 102,900 | — | — |
| 2010-04-19 | $10.66 | $15.93 | 272,800 | — | — |
| 2010-04-16 | $10.05 | $15.02 | 613,600 | — | — |
| 2010-04-15 | $9.81 | $14.66 | 128,600 | — | — |
| 2010-04-14 | $9.89 | $14.78 | 145,500 | — | — |
| 2010-04-13 | $9.81 | $14.66 | 208,000 | — | — |
| 2010-04-12 | $9.35 | $13.97 | 320,500 | — | — |
| 2010-04-09 | $9.37 | $14.00 | 468,900 | — | — |
| 2010-04-08 | $9.38 | $14.02 | 165,600 | — | — |
| 2010-04-07 | $8.86 | $13.24 | 102,600 | — | — |
| 2010-04-06 | $8.75 | $13.08 | 68,600 | — | — |
| 2010-04-05 | $8.55 | $12.78 | 74,400 | — | — |
| 2010-04-01 | $8.35 | $12.48 | 66,000 | — | — |
| 2010-03-31 | $7.95 | $11.88 | 57,100 | — | — |
| 2010-03-30 | $7.95 | $11.88 | 79,100 | — | — |
| 2010-03-29 | $8.15 | $12.18 | 55,200 | — | — |
| 2010-03-26 | $8.10 | $12.10 | 39,200 | — | — |
| 2010-03-25 | $8.00 | $11.95 | 58,500 | — | — |
| 2010-03-24 | $7.81 | $11.67 | 19,000 | — | — |
| 2010-03-23 | $7.81 | $11.67 | 73,600 | — | — |
| 2010-03-22 | $7.75 | $11.58 | 67,500 | — | — |
| 2010-03-19 | $7.44 | $11.12 | 98,100 | — | — |
| 2010-03-18 | $7.79 | $11.64 | 92,900 | — | — |
| 2010-03-17 | $7.92 | $11.83 | 31,500 | — | — |
| 2010-03-16 | $7.90 | $11.81 | 51,600 | — | — |
| 2010-03-15 | $7.77 | $11.61 | 47,200 | — | — |
| 2010-03-12 | $7.79 | $11.64 | 101,800 | — | — |
| 2010-03-11 | $7.89 | $11.79 | 41,800 | — | — |
| 2010-03-10 | $7.99 | $11.94 | 32,900 | — | — |
| 2010-03-09 | $8.02 | $11.98 | 29,700 | — | — |
| 2010-03-08 | $8.03 | $12.00 | 75,300 | — | — |
| 2010-03-05 | $7.95 | $11.88 | 45,300 | — | — |
| 2010-03-04 | $8.08 | $12.07 | 47,100 | — | — |
| 2010-03-03 | $7.98 | $11.92 | 26,100 | — | — |
| 2010-03-02 | $7.95 | $11.88 | 33,800 | — | — |
| 2010-03-01 | $7.81 | $11.67 | 89,000 | — | — |
| 2010-02-26 | $7.86 | $11.75 | 120,200 | — | — |
| 2010-02-25 | $7.80 | $11.66 | 30,200 | — | — |
| 2010-02-24 | $7.72 | $11.54 | 68,300 | — | — |
| 2010-02-23 | $7.73 | $11.55 | 83,600 | — | — |
| 2010-02-22 | $7.86 | $11.75 | 74,700 | — | — |
| 2010-02-19 | $7.84 | $11.72 | 92,400 | — | — |
| 2010-02-18 | $7.83 | $11.70 | 34,000 | — | — |
| 2010-02-17 | $7.74 | $11.57 | 77,000 | — | — |
| 2010-02-16 | $7.80 | $11.66 | 112,300 | — | — |
| 2010-02-12 | $7.45 | $11.13 | 163,300 | — | — |
| 2010-02-11 | $7.50 | $11.21 | 45,400 | — | — |
| 2010-02-10 | $7.50 | $11.21 | 72,800 | — | — |
| 2010-02-09 | $7.67 | $11.46 | 47,800 | — | — |
| 2010-02-08 | $7.65 | $11.43 | 121,900 | — | — |
| 2010-02-05 | $7.68 | $11.45 | 178,000 | — | — |
| 2010-02-04 | $7.76 | $11.57 | 81,800 | — | — |
| 2010-02-03 | $8.21 | $12.24 | 50,000 | — | — |
| 2010-02-02 | $8.27 | $12.33 | 157,000 | — | — |
| 2010-02-01 | $7.95 | $11.85 | 87,000 | — | — |
| 2010-01-29 | $7.68 | $11.45 | 109,500 | — | — |
| 2010-01-28 | $7.99 | $11.91 | 77,200 | — | — |
| 2010-01-27 | $7.96 | $11.86 | 72,000 | — | — |
| 2010-01-26 | $7.81 | $11.64 | 66,500 | — | — |
| 2010-01-25 | $8.06 | $12.01 | 175,600 | — | — |
| 2010-01-22 | $7.98 | $11.89 | 98,400 | — | — |
| 2010-01-21 | $8.11 | $12.09 | 66,500 | — | — |
| 2010-01-20 | $8.35 | $12.45 | 312,900 | — | — |
| 2010-01-19 | $8.19 | $12.21 | 161,100 | — | — |
| 2010-01-15 | $8.00 | $11.92 | 71,400 | — | — |
| 2010-01-14 | $8.00 | $11.92 | 111,200 | — | — |
| 2010-01-13 | $8.10 | $12.07 | 99,300 | — | — |
| 2010-01-12 | $7.91 | $11.79 | 126,500 | — | — |
| 2010-01-11 | $7.83 | $11.67 | 145,200 | — | — |
| 2010-01-08 | $7.44 | $11.09 | 101,800 | — | — |
| 2010-01-07 | $7.31 | $10.89 | 352,900 | — | — |
| 2010-01-06 | $6.10 | $9.09 | 65,300 | — | — |
| 2010-01-05 | $6.01 | $8.96 | 49,700 | — | — |
| 2010-01-04 | $5.89 | $8.78 | 6,500 | — | — |