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
- 2004-10-21 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 | $10.33 | $15.62 | 700,200 | — | — |
| 2010-12-30 | $10.28 | $15.54 | 622,800 | — | — |
| 2010-12-29 | $10.28 | $15.54 | 499,900 | — | — |
| 2010-12-28 | $10.21 | $15.44 | 534,100 | — | — |
| 2010-12-27 | $10.17 | $15.38 | 475,600 | — | — |
| 2010-12-23 | $9.99 | $15.10 | 544,100 | — | — |
| 2010-12-22 | $10.15 | $15.35 | 911,500 | — | — |
| 2010-12-21 | $10.00 | $15.12 | 1,157,300 | — | — |
| 2010-12-20 | $9.97 | $15.07 | 3,122,700 | — | — |
| 2010-12-17 | $10.48 | $15.85 | 3,449,000 | — | — |
| 2010-12-16 | $10.40 | $15.72 | 1,077,200 | — | — |
| 2010-12-15 | $10.36 | $15.66 | 1,500,500 | — | — |
| 2010-12-14 | $10.51 | $15.89 | 1,629,400 | — | — |
| 2010-12-13 | $10.60 | $16.03 | 1,080,000 | — | — |
| 2010-12-10 | $10.49 | $15.86 | 830,400 | — | — |
| 2010-12-09 | $10.35 | $15.65 | 1,349,300 | — | — |
| 2010-12-08 | $10.49 | $15.86 | 1,843,400 | — | — |
| 2010-12-07 | $10.47 | $15.83 | 2,139,800 | — | — |
| 2010-12-06 | $10.26 | $15.51 | 1,127,100 | — | — |
| 2010-12-03 | $10.20 | $15.42 | 992,700 | — | — |
| 2010-12-02 | $10.07 | $15.23 | 1,785,400 | — | — |
| 2010-12-01 | $9.71 | $14.68 | 2,423,300 | — | — |
| 2010-11-30 | $9.52 | $14.39 | 3,955,700 | — | — |
| 2010-11-29 | $9.71 | $14.68 | 1,783,000 | — | — |
| 2010-11-26 | $9.73 | $14.71 | 304,100 | — | — |
| 2010-11-24 | $9.72 | $14.70 | 2,123,700 | — | — |
| 2010-11-23 | $9.49 | $14.35 | 857,300 | — | — |
| 2010-11-22 | $9.67 | $14.62 | 1,298,800 | — | — |
| 2010-11-19 | $9.71 | $14.68 | 1,552,200 | — | — |
| 2010-11-18 | $9.76 | $14.76 | 1,311,800 | — | — |
| 2010-11-17 | $9.53 | $14.41 | 1,017,900 | — | — |
| 2010-11-16 | $9.44 | $14.27 | 2,152,700 | — | — |
| 2010-11-15 | $9.82 | $14.85 | 2,046,100 | — | — |
| 2010-11-12 | $9.96 | $15.06 | 3,769,300 | — | — |
| 2010-11-11 | $9.92 | $15.00 | 2,705,600 | — | — |
| 2010-11-10 | $10.11 | $15.29 | 2,405,700 | — | — |
| 2010-11-09 | $10.10 | $15.27 | 13,340,400 | — | — |
| 2010-11-08 | $10.93 | $16.53 | 746,300 | — | — |
| 2010-11-05 | $10.86 | $16.42 | 1,663,100 | — | — |
| 2010-11-04 | $10.60 | $16.03 | 2,941,600 | — | — |
| 2010-11-03 | $10.57 | $15.98 | 1,730,000 | — | — |
| 2010-11-02 | $10.61 | $16.04 | 1,595,800 | — | — |
| 2010-11-01 | $10.81 | $16.34 | 947,100 | — | — |
| 2010-10-29 | $10.85 | $16.40 | 1,005,000 | — | — |
| 2010-10-28 | $10.62 | $16.06 | 1,143,000 | — | — |
| 2010-10-27 | $10.57 | $15.98 | 927,300 | — | — |
| 2010-10-26 | $10.55 | $15.95 | 849,300 | — | — |
| 2010-10-25 | $10.57 | $15.98 | 660,900 | — | — |
| 2010-10-22 | $10.57 | $15.98 | 939,000 | — | — |
| 2010-10-21 | $10.64 | $16.09 | 1,179,500 | — | — |
| 2010-10-20 | $10.76 | $16.27 | 1,134,000 | — | — |
| 2010-10-19 | $10.63 | $16.07 | 1,522,400 | — | — |
| 2010-10-18 | $10.80 | $16.33 | 1,368,200 | — | — |
| 2010-10-15 | $10.29 | $15.56 | 1,743,500 | — | — |
| 2010-10-14 | $10.36 | $15.66 | 1,159,300 | — | — |
| 2010-10-13 | $10.32 | $15.60 | 653,300 | — | — |
| 2010-10-12 | $10.01 | $15.13 | 577,500 | — | — |
| 2010-10-11 | $9.88 | $14.94 | 553,400 | — | — |
| 2010-10-08 | $9.97 | $15.07 | 1,548,700 | — | — |
| 2010-10-07 | $9.80 | $14.82 | 584,100 | — | — |
| 2010-10-06 | $9.77 | $14.77 | 881,200 | — | — |
| 2010-10-05 | $9.92 | $15.00 | 1,520,900 | — | — |
| 2010-10-04 | $9.45 | $14.29 | 1,307,200 | — | — |
| 2010-10-01 | $9.33 | $14.11 | 1,044,500 | — | — |
| 2010-09-30 | $9.07 | $13.71 | 1,308,200 | — | — |
| 2010-09-29 | $9.06 | $13.70 | 920,400 | — | — |
| 2010-09-28 | $9.26 | $14.00 | 1,014,000 | — | — |
| 2010-09-27 | $9.28 | $14.03 | 457,900 | — | — |
| 2010-09-24 | $9.54 | $14.42 | 685,700 | — | — |
| 2010-09-23 | $8.85 | $13.38 | 706,000 | — | — |
| 2010-09-22 | $9.24 | $13.97 | 517,700 | — | — |
| 2010-09-21 | $9.51 | $14.38 | 621,500 | — | — |
| 2010-09-20 | $9.78 | $14.79 | 712,500 | — | — |
| 2010-09-17 | $9.36 | $14.15 | 567,900 | — | — |
| 2010-09-16 | $9.30 | $14.06 | 355,200 | — | — |
| 2010-09-15 | $9.41 | $14.23 | 552,100 | — | — |
| 2010-09-14 | $9.26 | $14.00 | 492,200 | — | — |
| 2010-09-13 | $9.44 | $14.27 | 680,000 | — | — |
| 2010-09-10 | $9.13 | $13.80 | 535,000 | — | — |
| 2010-09-09 | $9.07 | $13.71 | 526,200 | — | — |
| 2010-09-08 | $9.29 | $14.05 | 689,400 | — | — |
| 2010-09-07 | $9.17 | $13.86 | 684,600 | — | — |
| 2010-09-03 | $9.44 | $14.27 | 661,700 | — | — |
| 2010-09-02 | $9.22 | $13.94 | 723,500 | — | — |
| 2010-09-01 | $9.05 | $13.68 | 1,346,300 | — | — |
| 2010-08-31 | $8.57 | $12.96 | 956,100 | — | — |
| 2010-08-30 | $8.42 | $12.73 | 646,900 | — | — |
| 2010-08-27 | $8.79 | $13.29 | 937,300 | — | — |
| 2010-08-26 | $8.52 | $12.88 | 1,142,500 | — | — |
| 2010-08-25 | $8.44 | $12.76 | 1,846,800 | — | — |
| 2010-08-24 | $8.27 | $12.50 | 1,235,100 | — | — |
| 2010-08-23 | $8.63 | $13.05 | 1,316,100 | — | — |
| 2010-08-20 | $8.78 | $13.27 | 747,000 | — | — |
| 2010-08-19 | $8.93 | $13.50 | 1,019,900 | — | — |
| 2010-08-18 | $9.40 | $14.21 | 714,600 | — | — |
| 2010-08-17 | $9.46 | $14.30 | 1,512,400 | — | — |
| 2010-08-16 | $9.42 | $14.24 | 472,500 | — | — |
| 2010-08-13 | $9.39 | $14.20 | 722,300 | — | — |
| 2010-08-12 | $9.64 | $14.58 | 1,112,400 | — | — |
| 2010-08-11 | $9.63 | $14.56 | 1,441,900 | — | — |
| 2010-08-10 | $10.06 | $15.21 | 803,100 | — | — |
| 2010-08-09 | $10.61 | $16.04 | 584,300 | — | — |
| 2010-08-06 | $10.53 | $15.92 | 1,135,700 | — | — |
| 2010-08-05 | $10.79 | $16.31 | 1,180,100 | — | — |
| 2010-08-04 | $10.95 | $16.56 | 1,306,800 | — | — |
| 2010-08-03 | $10.70 | $16.18 | 1,170,600 | — | — |
| 2010-08-02 | $10.70 | $16.18 | 1,434,200 | — | — |
| 2010-07-30 | $10.32 | $15.60 | 1,627,700 | — | — |
| 2010-07-29 | $10.04 | $15.18 | 1,734,200 | — | — |
| 2010-07-28 | $10.13 | $15.32 | 1,021,700 | — | — |
| 2010-07-27 | $10.20 | $15.42 | 866,000 | — | — |
| 2010-07-26 | $10.09 | $15.26 | 692,700 | — | — |
| 2010-07-23 | $9.75 | $14.74 | 1,030,600 | — | — |
| 2010-07-22 | $9.72 | $14.70 | 1,681,800 | — | — |
| 2010-07-21 | $9.16 | $13.85 | 1,171,200 | — | — |
| 2010-07-20 | $9.58 | $14.48 | 1,656,200 | — | — |
| 2010-07-19 | $9.30 | $14.06 | 1,279,700 | — | — |
| 2010-07-16 | $9.16 | $13.85 | 1,866,400 | — | — |
| 2010-07-15 | $9.79 | $14.80 | 947,100 | — | — |
| 2010-07-14 | $10.12 | $15.30 | 1,844,200 | — | — |
| 2010-07-13 | $10.15 | $15.35 | 2,673,700 | — | — |
| 2010-07-12 | $9.55 | $14.44 | 1,141,300 | — | — |
| 2010-07-09 | $9.57 | $14.47 | 1,883,900 | — | — |
| 2010-07-08 | $9.42 | $14.24 | 1,465,300 | — | — |
| 2010-07-07 | $9.28 | $14.03 | 2,790,900 | — | — |
| 2010-07-06 | $9.03 | $13.65 | 1,742,000 | — | — |
| 2010-07-02 | $9.58 | $14.48 | 1,648,000 | — | — |
| 2010-07-01 | $10.08 | $15.24 | 2,056,900 | — | — |
| 2010-06-30 | $9.93 | $15.01 | 2,015,400 | — | — |
| 2010-06-29 | $10.00 | $15.12 | 2,108,700 | — | — |
| 2010-06-28 | $10.41 | $15.74 | 884,200 | — | — |
| 2010-06-25 | $10.48 | $15.85 | 2,282,500 | — | — |
| 2010-06-24 | $10.40 | $15.72 | 1,334,900 | — | — |
| 2010-06-23 | $10.88 | $16.45 | 1,533,000 | — | — |
| 2010-06-22 | $11.15 | $16.86 | 1,541,900 | — | — |
| 2010-06-21 | $11.57 | $17.49 | 616,400 | — | — |
| 2010-06-18 | $11.40 | $17.24 | 1,026,600 | — | — |
| 2010-06-17 | $11.58 | $17.51 | 451,700 | — | — |
| 2010-06-16 | $11.54 | $17.45 | 1,163,200 | — | — |
| 2010-06-15 | $11.91 | $18.01 | 909,900 | — | — |
| 2010-06-14 | $11.45 | $17.31 | 1,155,600 | — | — |
| 2010-06-11 | $11.32 | $17.12 | 676,600 | — | — |
| 2010-06-10 | $11.21 | $16.95 | 1,021,400 | — | — |
| 2010-06-09 | $10.70 | $16.18 | 1,976,300 | — | — |
| 2010-06-08 | $10.29 | $15.56 | 1,421,400 | — | — |
| 2010-06-07 | $9.97 | $15.07 | 1,692,400 | — | — |
| 2010-06-04 | $9.86 | $14.91 | 1,507,000 | — | — |
| 2010-06-03 | $10.88 | $16.45 | 811,000 | — | — |
| 2010-06-02 | $10.79 | $16.31 | 909,700 | — | — |
| 2010-06-01 | $10.45 | $15.80 | 861,200 | — | — |
| 2010-05-28 | $11.03 | $16.68 | 966,500 | — | — |
| 2010-05-27 | $11.20 | $16.93 | 984,100 | — | — |
| 2010-05-26 | $10.27 | $15.53 | 1,543,200 | — | — |
| 2010-05-25 | $10.07 | $15.23 | 1,272,900 | — | — |
| 2010-05-24 | $10.12 | $15.30 | 1,263,400 | — | — |
| 2010-05-21 | $10.44 | $15.78 | 1,891,200 | — | — |
| 2010-05-20 | $10.06 | $15.21 | 1,533,600 | — | — |
| 2010-05-19 | $10.99 | $16.62 | 1,245,300 | — | — |
| 2010-05-18 | $11.30 | $17.08 | 956,900 | — | — |
| 2010-05-17 | $11.80 | $17.84 | 967,500 | — | — |
| 2010-05-14 | $11.89 | $17.98 | 1,301,400 | — | — |
| 2010-05-13 | $12.76 | $19.29 | 856,800 | — | — |
| 2010-05-12 | $13.01 | $19.67 | 900,400 | — | — |
| 2010-05-11 | $12.53 | $18.94 | 1,470,500 | — | — |
| 2010-05-10 | $12.68 | $19.17 | 1,237,500 | — | — |
| 2010-05-07 | $11.48 | $17.36 | 1,478,300 | — | — |
| 2010-05-06 | $11.94 | $18.05 | 1,753,800 | — | — |
| 2010-05-05 | $12.52 | $18.93 | 1,037,400 | — | — |
| 2010-05-04 | $13.14 | $19.87 | 1,429,100 | — | — |
| 2010-05-03 | $13.42 | $20.29 | 882,700 | — | — |
| 2010-04-30 | $12.73 | $19.25 | 1,256,400 | — | — |
| 2010-04-29 | $13.29 | $20.09 | 1,124,300 | — | — |
| 2010-04-28 | $12.49 | $18.88 | 903,500 | — | — |
| 2010-04-27 | $12.29 | $18.58 | 1,521,600 | — | — |
| 2010-04-26 | $12.90 | $19.50 | 1,584,600 | — | — |
| 2010-04-23 | $12.90 | $19.50 | 1,964,400 | — | — |
| 2010-04-22 | $12.70 | $19.20 | 2,710,400 | — | — |
| 2010-04-21 | $12.32 | $18.63 | 2,370,700 | — | — |
| 2010-04-20 | $11.64 | $17.60 | 1,740,300 | — | — |
| 2010-04-19 | $11.26 | $17.02 | 1,708,300 | — | — |
| 2010-04-16 | $11.12 | $16.81 | 2,839,000 | — | — |
| 2010-04-15 | $11.42 | $17.27 | 1,757,200 | — | — |
| 2010-04-14 | $11.84 | $17.90 | 1,275,700 | — | — |
| 2010-04-13 | $11.60 | $17.54 | 2,493,000 | — | — |
| 2010-04-12 | $11.41 | $17.25 | 1,977,500 | — | — |
| 2010-04-09 | $11.43 | $17.28 | 2,537,200 | — | — |
| 2010-04-08 | $11.46 | $17.33 | 2,171,200 | — | — |
| 2010-04-07 | $11.59 | $17.52 | 1,947,800 | — | — |
| 2010-04-06 | $12.08 | $18.26 | 2,444,500 | — | — |
| 2010-04-05 | $11.69 | $17.67 | 1,703,600 | — | — |
| 2010-04-01 | $11.19 | $16.92 | 1,216,100 | — | — |
| 2010-03-31 | $11.17 | $16.89 | 1,539,600 | — | — |
| 2010-03-30 | $11.18 | $16.90 | 1,492,900 | — | — |
| 2010-03-29 | $11.16 | $16.87 | 1,282,500 | — | — |
| 2010-03-26 | $11.08 | $16.75 | 1,313,600 | — | — |
| 2010-03-25 | $11.16 | $16.87 | 2,903,000 | — | — |
| 2010-03-24 | $10.73 | $16.22 | 1,406,200 | — | — |
| 2010-03-23 | $10.45 | $15.80 | 818,000 | — | — |
| 2010-03-22 | $10.50 | $15.88 | 950,300 | — | — |
| 2010-03-19 | $10.25 | $15.50 | 1,369,500 | — | — |
| 2010-03-18 | $10.48 | $15.85 | 751,300 | — | — |
| 2010-03-17 | $10.47 | $15.83 | 1,051,100 | — | — |
| 2010-03-16 | $10.30 | $15.57 | 1,035,700 | — | — |
| 2010-03-15 | $9.92 | $15.00 | 1,000,300 | — | — |
| 2010-03-12 | $9.97 | $15.07 | 891,300 | — | — |
| 2010-03-11 | $9.94 | $15.03 | 1,648,800 | — | — |
| 2010-03-10 | $9.93 | $15.01 | 1,078,500 | — | — |
| 2010-03-09 | $9.71 | $14.68 | 1,247,400 | — | — |
| 2010-03-08 | $9.45 | $14.29 | 684,700 | — | — |
| 2010-03-05 | $9.41 | $14.23 | 1,414,800 | — | — |
| 2010-03-04 | $8.92 | $13.49 | 1,259,300 | — | — |
| 2010-03-03 | $8.97 | $13.56 | 1,059,800 | — | — |
| 2010-03-02 | $8.84 | $13.37 | 456,700 | — | — |
| 2010-03-01 | $8.92 | $13.49 | 671,200 | — | — |
| 2010-02-26 | $8.94 | $13.52 | 1,124,100 | — | — |
| 2010-02-25 | $9.00 | $13.61 | 672,500 | — | — |
| 2010-02-24 | $9.03 | $13.65 | 678,800 | — | — |
| 2010-02-23 | $8.90 | $13.46 | 853,600 | — | — |
| 2010-02-22 | $9.15 | $13.83 | 757,500 | — | — |
| 2010-02-19 | $9.02 | $13.64 | 689,100 | — | — |
| 2010-02-18 | $8.92 | $13.49 | 1,363,100 | — | — |
| 2010-02-17 | $8.97 | $13.56 | 1,360,500 | — | — |
| 2010-02-16 | $8.91 | $13.47 | 1,144,400 | — | — |
| 2010-02-12 | $8.55 | $12.93 | 1,390,800 | — | — |
| 2010-02-11 | $8.48 | $12.82 | 1,296,800 | — | — |
| 2010-02-10 | $8.21 | $12.41 | 1,129,000 | — | — |
| 2010-02-09 | $8.16 | $12.34 | 897,000 | — | — |
| 2010-02-08 | $8.14 | $12.31 | 919,700 | — | — |
| 2010-02-05 | $8.31 | $12.56 | 1,067,600 | — | — |
| 2010-02-04 | $8.26 | $12.49 | 1,124,600 | — | — |
| 2010-02-03 | $8.60 | $13.00 | 1,275,400 | — | — |
| 2010-02-02 | $8.94 | $13.52 | 1,119,000 | — | — |
| 2010-02-01 | $8.60 | $13.00 | 601,000 | — | — |
| 2010-01-29 | $8.59 | $12.99 | 1,106,100 | — | — |
| 2010-01-28 | $8.50 | $12.85 | 739,800 | — | — |
| 2010-01-27 | $8.68 | $13.12 | 771,500 | — | — |
| 2010-01-26 | $8.74 | $13.21 | 1,340,300 | — | — |
| 2010-01-25 | $8.90 | $13.46 | 985,000 | — | — |
| 2010-01-22 | $8.94 | $13.52 | 1,747,000 | — | — |
| 2010-01-21 | $9.26 | $14.00 | 1,529,300 | — | — |
| 2010-01-20 | $9.50 | $14.36 | 984,700 | — | — |
| 2010-01-19 | $9.77 | $14.77 | 1,142,300 | — | — |
| 2010-01-15 | $9.67 | $14.62 | 1,857,100 | — | — |
| 2010-01-14 | $9.63 | $14.56 | 541,000 | — | — |
| 2010-01-13 | $9.63 | $14.56 | 806,700 | — | — |
| 2010-01-12 | $9.49 | $14.35 | 813,600 | — | — |
| 2010-01-11 | $9.76 | $14.76 | 1,026,800 | — | — |
| 2010-01-08 | $9.42 | $14.24 | 1,049,300 | — | — |
| 2010-01-07 | $9.35 | $14.14 | 675,700 | — | — |
| 2010-01-06 | $9.07 | $13.71 | 596,700 | — | — |
| 2010-01-05 | $9.10 | $13.76 | 750,600 | — | — |
| 2010-01-04 | $9.02 | $13.64 | 905,900 | — | — |