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
- 2006-11-17 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 | $14.53 | $14.53 | 1,088,800 | — | — |
| 2010-12-30 | $14.70 | $14.70 | 232,400 | — | — |
| 2010-12-29 | $14.68 | $14.68 | 322,300 | — | — |
| 2010-12-28 | $14.29 | $14.29 | 264,400 | — | — |
| 2010-12-27 | $14.48 | $14.48 | 330,800 | — | — |
| 2010-12-23 | $14.52 | $14.52 | 287,900 | — | — |
| 2010-12-22 | $14.43 | $14.43 | 418,700 | — | — |
| 2010-12-21 | $14.40 | $14.40 | 462,100 | — | — |
| 2010-12-20 | $14.27 | $14.27 | 620,300 | — | — |
| 2010-12-17 | $14.69 | $14.69 | 1,676,500 | — | — |
| 2010-12-16 | $14.45 | $14.45 | 801,400 | — | — |
| 2010-12-15 | $13.96 | $13.96 | 797,800 | — | — |
| 2010-12-14 | $14.02 | $14.02 | 698,900 | — | — |
| 2010-12-13 | $14.00 | $14.00 | 641,600 | — | — |
| 2010-12-10 | $14.58 | $14.58 | 556,400 | — | — |
| 2010-12-09 | $14.33 | $14.33 | 636,900 | — | — |
| 2010-12-08 | $13.99 | $13.99 | 474,300 | — | — |
| 2010-12-07 | $13.92 | $13.92 | 743,100 | — | — |
| 2010-12-06 | $14.11 | $14.11 | 581,500 | — | — |
| 2010-12-03 | $13.79 | $13.79 | 1,083,400 | — | — |
| 2010-12-02 | $13.69 | $13.69 | 759,100 | — | — |
| 2010-12-01 | $13.83 | $13.83 | 673,800 | — | — |
| 2010-11-30 | $13.75 | $13.75 | 1,205,600 | — | — |
| 2010-11-29 | $13.77 | $13.77 | 1,079,900 | — | — |
| 2010-11-26 | $13.74 | $13.74 | 410,500 | — | — |
| 2010-11-24 | $13.61 | $13.61 | 884,200 | — | — |
| 2010-11-23 | $13.11 | $13.11 | 924,000 | — | — |
| 2010-11-22 | $12.76 | $12.76 | 1,074,800 | — | — |
| 2010-11-19 | $13.00 | $13.00 | 878,600 | — | — |
| 2010-11-18 | $12.46 | $12.46 | 1,889,100 | — | — |
| 2010-11-17 | $12.64 | $12.64 | 497,800 | — | — |
| 2010-11-16 | $12.29 | $12.29 | 763,200 | — | — |
| 2010-11-15 | $12.53 | $12.53 | 450,900 | — | — |
| 2010-11-12 | $12.37 | $12.37 | 538,800 | — | — |
| 2010-11-11 | $12.62 | $12.62 | 547,200 | — | — |
| 2010-11-10 | $12.66 | $12.66 | 552,100 | — | — |
| 2010-11-09 | $12.33 | $12.33 | 659,300 | — | — |
| 2010-11-08 | $12.72 | $12.72 | 541,300 | — | — |
| 2010-11-05 | $13.04 | $13.04 | 812,000 | — | — |
| 2010-11-04 | $12.68 | $12.68 | 923,000 | — | — |
| 2010-11-03 | $11.99 | $11.99 | 678,700 | — | — |
| 2010-11-02 | $12.06 | $12.06 | 1,112,900 | — | — |
| 2010-11-01 | $11.80 | $11.80 | 754,400 | — | — |
| 2010-10-29 | $12.17 | $12.17 | 536,500 | — | — |
| 2010-10-28 | $12.22 | $12.22 | 576,300 | — | — |
| 2010-10-27 | $12.31 | $12.31 | 987,800 | — | — |
| 2010-10-26 | $12.59 | $12.59 | 567,700 | — | — |
| 2010-10-25 | $12.58 | $12.58 | 652,100 | — | — |
| 2010-10-22 | $12.34 | $12.34 | 788,500 | — | — |
| 2010-10-21 | $12.30 | $12.30 | 1,940,900 | — | — |
| 2010-10-20 | $11.64 | $11.64 | 979,200 | — | — |
| 2010-10-19 | $11.39 | $11.39 | 742,900 | — | — |
| 2010-10-18 | $11.83 | $11.83 | 565,300 | — | — |
| 2010-10-15 | $11.72 | $11.72 | 1,131,800 | — | — |
| 2010-10-14 | $11.50 | $11.50 | 1,045,400 | — | — |
| 2010-10-13 | $11.84 | $11.84 | 1,329,300 | — | — |
| 2010-10-12 | $11.88 | $11.88 | 730,700 | — | — |
| 2010-10-11 | $11.30 | $11.30 | 626,300 | — | — |
| 2010-10-08 | $11.41 | $11.41 | 887,500 | — | — |
| 2010-10-07 | $11.27 | $11.27 | 602,000 | — | — |
| 2010-10-06 | $11.32 | $11.32 | 751,400 | — | — |
| 2010-10-05 | $11.25 | $11.25 | 1,133,100 | — | — |
| 2010-10-04 | $11.01 | $11.01 | 929,400 | — | — |
| 2010-10-01 | $11.31 | $11.31 | 650,500 | — | — |
| 2010-09-30 | $11.20 | $11.20 | 1,110,000 | — | — |
| 2010-09-29 | $11.60 | $11.60 | 618,500 | — | — |
| 2010-09-28 | $11.70 | $11.70 | 650,000 | — | — |
| 2010-09-27 | $11.43 | $11.43 | 463,800 | — | — |
| 2010-09-24 | $11.47 | $11.47 | 682,500 | — | — |
| 2010-09-23 | $11.00 | $11.00 | 851,300 | — | — |
| 2010-09-22 | $10.84 | $10.84 | 744,000 | — | — |
| 2010-09-21 | $10.82 | $10.82 | 923,400 | — | — |
| 2010-09-20 | $10.99 | $10.99 | 737,100 | — | — |
| 2010-09-17 | $10.61 | $10.61 | 2,435,500 | — | — |
| 2010-09-16 | $10.49 | $10.49 | 615,700 | — | — |
| 2010-09-15 | $10.61 | $10.61 | 749,600 | — | — |
| 2010-09-14 | $10.57 | $10.57 | 1,175,900 | — | — |
| 2010-09-13 | $10.42 | $10.42 | 765,700 | — | — |
| 2010-09-10 | $10.00 | $10.00 | 707,000 | — | — |
| 2010-09-09 | $9.72 | $9.72 | 497,000 | — | — |
| 2010-09-08 | $9.84 | $9.84 | 608,500 | — | — |
| 2010-09-07 | $9.57 | $9.57 | 536,000 | — | — |
| 2010-09-03 | $9.90 | $9.90 | 711,600 | — | — |
| 2010-09-02 | $9.49 | $9.49 | 767,000 | — | — |
| 2010-09-01 | $9.04 | $9.04 | 712,800 | — | — |
| 2010-08-31 | $8.63 | $8.63 | 707,600 | — | — |
| 2010-08-30 | $8.66 | $8.66 | 514,700 | — | — |
| 2010-08-27 | $9.10 | $9.10 | 848,500 | — | — |
| 2010-08-26 | $8.83 | $8.83 | 651,800 | — | — |
| 2010-08-25 | $8.83 | $8.83 | 701,700 | — | — |
| 2010-08-24 | $8.60 | $8.60 | 767,600 | — | — |
| 2010-08-23 | $8.86 | $8.86 | 709,800 | — | — |
| 2010-08-20 | $8.79 | $8.79 | 607,200 | — | — |
| 2010-08-19 | $8.88 | $8.88 | 737,900 | — | — |
| 2010-08-18 | $9.23 | $9.23 | 1,079,500 | — | — |
| 2010-08-17 | $9.03 | $9.03 | 669,500 | — | — |
| 2010-08-16 | $8.76 | $8.76 | 614,800 | — | — |
| 2010-08-13 | $8.64 | $8.64 | 657,800 | — | — |
| 2010-08-12 | $8.96 | $8.96 | 803,500 | — | — |
| 2010-08-11 | $8.70 | $8.70 | 977,900 | — | — |
| 2010-08-10 | $9.16 | $9.16 | 728,100 | — | — |
| 2010-08-09 | $9.59 | $9.59 | 590,300 | — | — |
| 2010-08-06 | $9.37 | $9.37 | 847,700 | — | — |
| 2010-08-05 | $9.42 | $9.42 | 978,400 | — | — |
| 2010-08-04 | $9.60 | $9.60 | 784,600 | — | — |
| 2010-08-03 | $9.45 | $9.45 | 1,027,100 | — | — |
| 2010-08-02 | $9.74 | $9.74 | 1,123,900 | — | — |
| 2010-07-30 | $9.46 | $9.46 | 796,200 | — | — |
| 2010-07-29 | $9.32 | $9.32 | 1,154,100 | — | — |
| 2010-07-28 | $9.03 | $9.03 | 1,047,000 | — | — |
| 2010-07-27 | $9.50 | $9.50 | 965,900 | — | — |
| 2010-07-26 | $9.60 | $9.60 | 898,100 | — | — |
| 2010-07-23 | $9.21 | $9.21 | 617,000 | — | — |
| 2010-07-22 | $8.90 | $8.90 | 987,700 | — | — |
| 2010-07-21 | $8.50 | $8.50 | 686,200 | — | — |
| 2010-07-20 | $8.77 | $8.77 | 932,300 | — | — |
| 2010-07-19 | $8.34 | $8.34 | 491,200 | — | — |
| 2010-07-16 | $8.31 | $8.31 | 856,600 | — | — |
| 2010-07-15 | $8.68 | $8.68 | 784,300 | — | — |
| 2010-07-14 | $8.74 | $8.74 | 939,400 | — | — |
| 2010-07-13 | $8.80 | $8.80 | 883,800 | — | — |
| 2010-07-12 | $8.44 | $8.44 | 757,600 | — | — |
| 2010-07-09 | $8.68 | $8.68 | 591,700 | — | — |
| 2010-07-08 | $8.52 | $8.52 | 1,497,500 | — | — |
| 2010-07-07 | $8.68 | $8.68 | 1,563,300 | — | — |
| 2010-07-06 | $8.14 | $8.14 | 1,674,100 | — | — |
| 2010-07-02 | $8.35 | $8.35 | 1,102,100 | — | — |
| 2010-07-01 | $8.49 | $8.49 | 2,697,500 | — | — |
| 2010-06-30 | $8.20 | $8.20 | 2,217,900 | — | — |
| 2010-06-29 | $7.81 | $7.81 | 1,653,500 | — | — |
| 2010-06-28 | $7.99 | $7.99 | 856,400 | — | — |
| 2010-06-25 | $8.10 | $8.10 | 3,311,900 | — | — |
| 2010-06-24 | $7.92 | $7.92 | 1,911,400 | — | — |
| 2010-06-23 | $7.98 | $7.98 | 1,149,000 | — | — |
| 2010-06-22 | $8.01 | $8.01 | 2,016,400 | — | — |
| 2010-06-21 | $8.13 | $8.13 | 2,804,900 | — | — |
| 2010-06-18 | $8.18 | $8.18 | 9,010,200 | — | — |
| 2010-06-17 | $8.50 | $8.50 | 1,500,600 | — | — |
| 2010-06-16 | $8.33 | $8.33 | 715,000 | — | — |
| 2010-06-15 | $8.56 | $8.56 | 806,900 | — | — |
| 2010-06-14 | $8.41 | $8.41 | 929,600 | — | — |
| 2010-06-11 | $8.23 | $8.23 | 1,391,000 | — | — |
| 2010-06-10 | $7.93 | $7.93 | 1,174,000 | — | — |
| 2010-06-09 | $7.67 | $7.67 | 1,415,600 | — | — |
| 2010-06-08 | $7.87 | $7.87 | 1,362,900 | — | — |
| 2010-06-07 | $8.27 | $8.27 | 1,335,300 | — | — |
| 2010-06-04 | $8.30 | $8.30 | 1,130,600 | — | — |
| 2010-06-03 | $8.76 | $8.76 | 1,050,200 | — | — |
| 2010-06-02 | $8.77 | $8.77 | 1,236,000 | — | — |
| 2010-06-01 | $8.94 | $8.94 | 983,700 | — | — |
| 2010-05-28 | $9.41 | $9.41 | 743,400 | — | — |
| 2010-05-27 | $9.64 | $9.64 | 851,800 | — | — |
| 2010-05-26 | $9.38 | $9.38 | 2,014,800 | — | — |
| 2010-05-25 | $9.12 | $9.12 | 1,320,100 | — | — |
| 2010-05-24 | $9.12 | $9.12 | 1,087,700 | — | — |
| 2010-05-21 | $9.31 | $9.31 | 1,054,200 | — | — |
| 2010-05-20 | $9.31 | $9.31 | 1,122,300 | — | — |
| 2010-05-19 | $9.87 | $9.87 | 1,077,400 | — | — |
| 2010-05-18 | $10.23 | $10.23 | 579,300 | — | — |
| 2010-05-17 | $10.46 | $10.46 | 941,500 | — | — |
| 2010-05-14 | $10.15 | $10.15 | 645,900 | — | — |
| 2010-05-13 | $10.38 | $10.38 | 781,600 | — | — |
| 2010-05-12 | $10.68 | $10.68 | 873,100 | — | — |
| 2010-05-11 | $10.10 | $10.10 | 1,002,000 | — | — |
| 2010-05-10 | $9.76 | $9.76 | 887,300 | — | — |
| 2010-05-07 | $8.98 | $8.98 | 1,295,500 | — | — |
| 2010-05-06 | $8.94 | $8.94 | 773,600 | — | — |
| 2010-05-05 | $9.17 | $9.17 | 676,200 | — | — |
| 2010-05-04 | $9.25 | $9.25 | 577,100 | — | — |
| 2010-05-03 | $9.80 | $9.80 | 421,400 | — | — |
| 2010-04-30 | $9.55 | $9.55 | 463,800 | — | — |
| 2010-04-29 | $9.87 | $9.87 | 419,300 | — | — |
| 2010-04-28 | $9.34 | $9.34 | 551,900 | — | — |
| 2010-04-27 | $9.20 | $9.20 | 263,300 | — | — |
| 2010-04-26 | $9.45 | $9.45 | 239,200 | — | — |
| 2010-04-23 | $9.55 | $9.55 | 263,500 | — | — |
| 2010-04-22 | $9.34 | $9.34 | 217,400 | — | — |
| 2010-04-21 | $9.06 | $9.06 | 473,300 | — | — |
| 2010-04-20 | $9.05 | $9.05 | 390,900 | — | — |
| 2010-04-19 | $9.13 | $9.13 | 353,200 | — | — |
| 2010-04-16 | $8.97 | $8.97 | 603,000 | — | — |
| 2010-04-15 | $9.06 | $9.06 | 194,900 | — | — |
| 2010-04-14 | $9.02 | $9.02 | 491,600 | — | — |
| 2010-04-13 | $8.82 | $8.82 | 276,900 | — | — |
| 2010-04-12 | $8.92 | $8.92 | 331,700 | — | — |
| 2010-04-09 | $8.91 | $8.91 | 284,800 | — | — |
| 2010-04-08 | $8.82 | $8.82 | 331,500 | — | — |
| 2010-04-07 | $8.95 | $8.95 | 450,200 | — | — |
| 2010-04-06 | $8.99 | $8.99 | 596,300 | — | — |
| 2010-04-05 | $9.05 | $9.05 | 275,900 | — | — |
| 2010-04-01 | $8.92 | $8.92 | 567,900 | — | — |
| 2010-03-31 | $8.92 | $8.92 | 725,200 | — | — |
| 2010-03-30 | $8.94 | $8.94 | 626,900 | — | — |
| 2010-03-29 | $8.93 | $8.93 | 254,200 | — | — |
| 2010-03-26 | $8.95 | $8.95 | 514,700 | — | — |
| 2010-03-25 | $8.73 | $8.73 | 679,500 | — | — |
| 2010-03-24 | $8.80 | $8.80 | 657,200 | — | — |
| 2010-03-23 | $8.65 | $8.65 | 492,400 | — | — |
| 2010-03-22 | $8.50 | $8.50 | 514,100 | — | — |
| 2010-03-19 | $8.47 | $8.47 | 661,800 | — | — |
| 2010-03-18 | $8.71 | $8.71 | 502,100 | — | — |
| 2010-03-17 | $8.70 | $8.70 | 438,400 | — | — |
| 2010-03-16 | $8.54 | $8.54 | 549,200 | — | — |
| 2010-03-15 | $8.34 | $8.34 | 634,200 | — | — |
| 2010-03-12 | $8.44 | $8.44 | 558,300 | — | — |
| 2010-03-11 | $8.46 | $8.46 | 298,000 | — | — |
| 2010-03-10 | $8.43 | $8.43 | 497,700 | — | — |
| 2010-03-09 | $8.25 | $8.25 | 396,900 | — | — |
| 2010-03-08 | $8.21 | $8.21 | 603,700 | — | — |
| 2010-03-05 | $8.33 | $8.33 | 598,400 | — | — |
| 2010-03-04 | $8.25 | $8.25 | 506,700 | — | — |
| 2010-03-03 | $8.24 | $8.24 | 488,600 | — | — |
| 2010-03-02 | $8.19 | $8.19 | 898,900 | — | — |
| 2010-03-01 | $8.13 | $8.13 | 646,100 | — | — |
| 2010-02-26 | $8.19 | $8.19 | 529,500 | — | — |
| 2010-02-25 | $8.27 | $8.27 | 320,000 | — | — |
| 2010-02-24 | $8.27 | $8.27 | 328,900 | — | — |
| 2010-02-23 | $8.13 | $8.13 | 623,500 | — | — |
| 2010-02-22 | $8.31 | $8.31 | 357,000 | — | — |
| 2010-02-19 | $8.26 | $8.26 | 469,700 | — | — |
| 2010-02-18 | $8.32 | $8.32 | 367,400 | — | — |
| 2010-02-17 | $8.16 | $8.16 | 433,700 | — | — |
| 2010-02-16 | $7.97 | $7.97 | 340,500 | — | — |
| 2010-02-12 | $7.98 | $7.98 | 547,100 | — | — |
| 2010-02-11 | $7.82 | $7.82 | 569,400 | — | — |
| 2010-02-10 | $7.87 | $7.87 | 711,900 | — | — |
| 2010-02-09 | $8.04 | $8.04 | 541,700 | — | — |
| 2010-02-08 | $7.91 | $7.91 | 767,600 | — | — |
| 2010-02-05 | $7.97 | $7.97 | 573,300 | — | — |
| 2010-02-04 | $8.08 | $8.08 | 725,300 | — | — |
| 2010-02-03 | $8.38 | $8.38 | 601,200 | — | — |
| 2010-02-02 | $8.31 | $8.31 | 674,700 | — | — |
| 2010-02-01 | $8.38 | $8.38 | 316,500 | — | — |
| 2010-01-29 | $8.34 | $8.34 | 405,500 | — | — |
| 2010-01-28 | $8.32 | $8.32 | 571,900 | — | — |
| 2010-01-27 | $8.52 | $8.52 | 488,800 | — | — |
| 2010-01-26 | $8.36 | $8.36 | 920,300 | — | — |
| 2010-01-25 | $8.48 | $8.48 | 737,100 | — | — |
| 2010-01-22 | $8.79 | $8.79 | 1,564,400 | — | — |
| 2010-01-21 | $8.78 | $8.78 | 1,412,800 | — | — |
| 2010-01-20 | $8.67 | $8.67 | 592,800 | — | — |
| 2010-01-19 | $8.78 | $8.78 | 548,000 | — | — |
| 2010-01-15 | $8.58 | $8.58 | 632,000 | — | — |
| 2010-01-14 | $8.74 | $8.74 | 480,500 | — | — |
| 2010-01-13 | $8.67 | $8.67 | 382,500 | — | — |
| 2010-01-12 | $8.45 | $8.45 | 599,700 | — | — |
| 2010-01-11 | $8.65 | $8.65 | 563,500 | — | — |
| 2010-01-08 | $8.67 | $8.67 | 468,500 | — | — |
| 2010-01-07 | $8.77 | $8.77 | 1,155,700 | — | — |
| 2010-01-06 | $8.29 | $8.29 | 1,070,400 | — | — |
| 2010-01-05 | $8.21 | $8.21 | 1,088,500 | — | — |
| 2010-01-04 | $7.91 | $7.91 | 544,600 | — | — |