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
- 1997-09-10 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 | $14.00 | $14.00 | 261,800 | — | — |
| 2010-12-30 | $13.96 | $13.96 | 340,200 | — | — |
| 2010-12-29 | $13.99 | $13.99 | 237,000 | — | — |
| 2010-12-28 | $13.68 | $13.68 | 355,200 | — | — |
| 2010-12-27 | $13.72 | $13.72 | 301,600 | — | — |
| 2010-12-23 | $13.27 | $13.27 | 148,700 | — | — |
| 2010-12-22 | $13.32 | $13.32 | 573,300 | — | — |
| 2010-12-21 | $13.75 | $13.75 | 361,800 | — | — |
| 2010-12-20 | $13.53 | $13.53 | 277,500 | — | — |
| 2010-12-17 | $13.36 | $13.36 | 800,300 | — | — |
| 2010-12-16 | $13.50 | $13.50 | 484,600 | — | — |
| 2010-12-15 | $13.50 | $13.50 | 674,700 | — | — |
| 2010-12-14 | $12.85 | $12.85 | 232,200 | — | — |
| 2010-12-13 | $12.74 | $12.74 | 237,300 | — | — |
| 2010-12-10 | $12.72 | $12.72 | 228,100 | — | — |
| 2010-12-09 | $12.65 | $12.65 | 173,600 | — | — |
| 2010-12-08 | $12.65 | $12.65 | 188,300 | — | — |
| 2010-12-07 | $12.61 | $12.61 | 238,400 | — | — |
| 2010-12-06 | $12.61 | $12.61 | 263,100 | — | — |
| 2010-12-03 | $12.70 | $12.70 | 390,000 | — | — |
| 2010-12-02 | $12.55 | $12.55 | 177,100 | — | — |
| 2010-12-01 | $12.43 | $12.43 | 341,100 | — | — |
| 2010-11-30 | $12.60 | $12.60 | 433,200 | — | — |
| 2010-11-29 | $12.59 | $12.59 | 367,200 | — | — |
| 2010-11-26 | $12.85 | $12.85 | 176,300 | — | — |
| 2010-11-24 | $12.99 | $12.99 | 490,500 | — | — |
| 2010-11-23 | $12.60 | $12.60 | 404,000 | — | — |
| 2010-11-22 | $12.82 | $12.82 | 501,400 | — | — |
| 2010-11-19 | $12.35 | $12.35 | 418,600 | — | — |
| 2010-11-18 | $12.68 | $12.68 | 1,400,400 | — | — |
| 2010-11-17 | $11.27 | $11.27 | 499,200 | — | — |
| 2010-11-16 | $11.71 | $11.71 | 444,000 | — | — |
| 2010-11-15 | $12.00 | $12.00 | 222,100 | — | — |
| 2010-11-12 | $12.10 | $12.10 | 281,600 | — | — |
| 2010-11-11 | $12.19 | $12.19 | 281,300 | — | — |
| 2010-11-10 | $12.26 | $12.26 | 519,600 | — | — |
| 2010-11-09 | $12.20 | $12.20 | 1,047,500 | — | — |
| 2010-11-08 | $12.92 | $12.92 | 4,185,200 | — | — |
| 2010-11-05 | $13.22 | $13.22 | 322,200 | — | — |
| 2010-11-04 | $13.48 | $13.48 | 540,400 | — | — |
| 2010-11-03 | $12.89 | $12.89 | 1,296,400 | — | — |
| 2010-11-02 | $13.55 | $13.55 | 410,800 | — | — |
| 2010-11-01 | $13.25 | $13.25 | 305,400 | — | — |
| 2010-10-29 | $13.25 | $13.25 | 332,300 | — | — |
| 2010-10-28 | $13.33 | $13.33 | 421,700 | — | — |
| 2010-10-27 | $13.52 | $13.52 | 469,800 | — | — |
| 2010-10-26 | $13.82 | $13.82 | 594,500 | — | — |
| 2010-10-25 | $13.71 | $13.71 | 417,800 | — | — |
| 2010-10-22 | $13.78 | $13.78 | 669,400 | — | — |
| 2010-10-21 | $13.28 | $13.28 | 1,490,900 | — | — |
| 2010-10-20 | $13.75 | $13.75 | 735,000 | — | — |
| 2010-10-19 | $14.10 | $14.10 | 1,180,300 | — | — |
| 2010-10-18 | $14.06 | $14.06 | 2,412,200 | — | — |
| 2010-10-15 | $13.23 | $13.23 | 1,761,700 | — | — |
| 2010-10-14 | $12.84 | $12.84 | 4,194,700 | — | — |
| 2010-10-13 | $12.47 | $12.47 | 9,069,200 | — | — |
| 2010-10-12 | $8.56 | $8.56 | 155,000 | — | — |
| 2010-10-11 | $8.41 | $8.41 | 137,000 | — | — |
| 2010-10-08 | $8.49 | $8.49 | 187,500 | — | — |
| 2010-10-07 | $8.39 | $8.39 | 120,200 | — | — |
| 2010-10-06 | $8.30 | $8.30 | 168,000 | — | — |
| 2010-10-05 | $8.37 | $8.37 | 293,300 | — | — |
| 2010-10-04 | $7.98 | $7.98 | 330,700 | — | — |
| 2010-10-01 | $8.12 | $8.12 | 260,600 | — | — |
| 2010-09-30 | $8.46 | $8.46 | 309,400 | — | — |
| 2010-09-29 | $8.35 | $8.35 | 224,900 | — | — |
| 2010-09-28 | $8.35 | $8.35 | 286,800 | — | — |
| 2010-09-27 | $8.74 | $8.74 | 215,000 | — | — |
| 2010-09-24 | $8.79 | $8.79 | 248,600 | — | — |
| 2010-09-23 | $8.40 | $8.40 | 228,500 | — | — |
| 2010-09-22 | $8.32 | $8.32 | 244,300 | — | — |
| 2010-09-21 | $8.65 | $8.65 | 371,200 | — | — |
| 2010-09-20 | $8.84 | $8.84 | 487,900 | — | — |
| 2010-09-17 | $9.10 | $9.10 | 623,900 | — | — |
| 2010-09-16 | $8.64 | $8.64 | 297,800 | — | — |
| 2010-09-15 | $8.85 | $8.85 | 240,100 | — | — |
| 2010-09-14 | $8.86 | $8.86 | 607,300 | — | — |
| 2010-09-13 | $8.76 | $8.76 | 495,800 | — | — |
| 2010-09-10 | $8.35 | $8.35 | 523,400 | — | — |
| 2010-09-09 | $7.60 | $7.60 | 117,200 | — | — |
| 2010-09-08 | $7.70 | $7.70 | 180,500 | — | — |
| 2010-09-07 | $7.60 | $7.60 | 151,500 | — | — |
| 2010-09-03 | $7.73 | $7.73 | 190,900 | — | — |
| 2010-09-02 | $7.77 | $7.77 | 173,000 | — | — |
| 2010-09-01 | $7.73 | $7.73 | 263,900 | — | — |
| 2010-08-31 | $7.50 | $7.50 | 123,100 | — | — |
| 2010-08-30 | $7.53 | $7.53 | 156,300 | — | — |
| 2010-08-27 | $7.73 | $7.73 | 188,100 | — | — |
| 2010-08-26 | $7.50 | $7.50 | 308,100 | — | — |
| 2010-08-25 | $7.52 | $7.52 | 191,600 | — | — |
| 2010-08-24 | $7.32 | $7.32 | 358,800 | — | — |
| 2010-08-23 | $7.37 | $7.37 | 381,600 | — | — |
| 2010-08-20 | $7.60 | $7.60 | 209,400 | — | — |
| 2010-08-19 | $7.65 | $7.65 | 229,400 | — | — |
| 2010-08-18 | $7.86 | $7.86 | 211,100 | — | — |
| 2010-08-17 | $7.96 | $7.96 | 157,900 | — | — |
| 2010-08-16 | $8.01 | $8.01 | 266,000 | — | — |
| 2010-08-13 | $7.94 | $7.94 | 392,100 | — | — |
| 2010-08-12 | $8.33 | $8.33 | 251,600 | — | — |
| 2010-08-11 | $8.33 | $8.33 | 483,900 | — | — |
| 2010-08-10 | $8.65 | $8.65 | 206,300 | — | — |
| 2010-08-09 | $8.79 | $8.79 | 284,600 | — | — |
| 2010-08-06 | $8.52 | $8.52 | 307,500 | — | — |
| 2010-08-05 | $8.37 | $8.37 | 152,100 | — | — |
| 2010-08-04 | $8.48 | $8.48 | 173,400 | — | — |
| 2010-08-03 | $8.49 | $8.49 | 199,200 | — | — |
| 2010-08-02 | $8.46 | $8.46 | 298,600 | — | — |
| 2010-07-30 | $8.38 | $8.38 | 264,100 | — | — |
| 2010-07-29 | $8.28 | $8.28 | 323,000 | — | — |
| 2010-07-28 | $8.29 | $8.29 | 295,400 | — | — |
| 2010-07-27 | $8.45 | $8.45 | 641,400 | — | — |
| 2010-07-26 | $8.06 | $8.06 | 256,200 | — | — |
| 2010-07-23 | $7.84 | $7.84 | 451,400 | — | — |
| 2010-07-22 | $7.63 | $7.63 | 394,400 | — | — |
| 2010-07-21 | $7.56 | $7.56 | 214,200 | — | — |
| 2010-07-20 | $7.83 | $7.83 | 160,000 | — | — |
| 2010-07-19 | $7.79 | $7.79 | 259,100 | — | — |
| 2010-07-16 | $7.92 | $7.92 | 351,800 | — | — |
| 2010-07-15 | $8.06 | $8.06 | 260,400 | — | — |
| 2010-07-14 | $8.01 | $8.01 | 210,800 | — | — |
| 2010-07-13 | $8.05 | $8.05 | 490,400 | — | — |
| 2010-07-12 | $7.93 | $7.93 | 254,000 | — | — |
| 2010-07-09 | $8.04 | $8.04 | 254,700 | — | — |
| 2010-07-08 | $7.92 | $7.92 | 244,300 | — | — |
| 2010-07-07 | $7.65 | $7.65 | 340,500 | — | — |
| 2010-07-06 | $7.76 | $7.76 | 382,900 | — | — |
| 2010-07-02 | $7.65 | $7.65 | 206,100 | — | — |
| 2010-07-01 | $7.60 | $7.60 | 322,400 | — | — |
| 2010-06-30 | $7.70 | $7.70 | 406,000 | — | — |
| 2010-06-29 | $7.69 | $7.69 | 453,200 | — | — |
| 2010-06-28 | $7.75 | $7.75 | 741,200 | — | — |
| 2010-06-25 | $7.36 | $7.36 | 769,500 | — | — |
| 2010-06-24 | $6.57 | $6.57 | 449,700 | — | — |
| 2010-06-23 | $6.87 | $6.87 | 192,300 | — | — |
| 2010-06-22 | $6.64 | $6.64 | 205,100 | — | — |
| 2010-06-21 | $6.69 | $6.69 | 218,000 | — | — |
| 2010-06-18 | $6.80 | $6.80 | 330,900 | — | — |
| 2010-06-17 | $6.84 | $6.84 | 154,800 | — | — |
| 2010-06-16 | $6.82 | $6.82 | 130,800 | — | — |
| 2010-06-15 | $6.89 | $6.89 | 202,300 | — | — |
| 2010-06-14 | $6.64 | $6.64 | 177,200 | — | — |
| 2010-06-11 | $6.51 | $6.51 | 102,100 | — | — |
| 2010-06-10 | $6.46 | $6.46 | 287,100 | — | — |
| 2010-06-09 | $6.24 | $6.24 | 368,400 | — | — |
| 2010-06-08 | $6.15 | $6.15 | 297,100 | — | — |
| 2010-06-07 | $6.35 | $6.35 | 308,600 | — | — |
| 2010-06-04 | $6.66 | $6.66 | 202,200 | — | — |
| 2010-06-03 | $6.99 | $6.99 | 301,000 | — | — |
| 2010-06-02 | $6.99 | $6.99 | 273,900 | — | — |
| 2010-06-01 | $6.69 | $6.69 | 215,100 | — | — |
| 2010-05-28 | $6.95 | $6.95 | 222,800 | — | — |
| 2010-05-27 | $7.09 | $7.09 | 229,600 | — | — |
| 2010-05-26 | $6.76 | $6.76 | 421,300 | — | — |
| 2010-05-25 | $7.13 | $7.13 | 532,500 | — | — |
| 2010-05-24 | $6.84 | $6.84 | 453,900 | — | — |
| 2010-05-21 | $7.23 | $7.23 | 358,900 | — | — |
| 2010-05-20 | $7.07 | $7.07 | 413,300 | — | — |
| 2010-05-19 | $7.50 | $7.50 | 217,800 | — | — |
| 2010-05-18 | $7.55 | $7.55 | 320,300 | — | — |
| 2010-05-17 | $7.75 | $7.75 | 272,600 | — | — |
| 2010-05-14 | $7.80 | $7.80 | 346,500 | — | — |
| 2010-05-13 | $7.71 | $7.71 | 401,800 | — | — |
| 2010-05-12 | $7.62 | $7.62 | 368,900 | — | — |
| 2010-05-11 | $7.49 | $7.49 | 346,600 | — | — |
| 2010-05-10 | $7.37 | $7.37 | 466,800 | — | — |
| 2010-05-07 | $7.00 | $7.00 | 336,800 | — | — |
| 2010-05-06 | $6.95 | $6.95 | 467,200 | — | — |
| 2010-05-05 | $6.90 | $6.90 | 324,000 | — | — |
| 2010-05-04 | $6.87 | $6.87 | 220,600 | — | — |
| 2010-05-03 | $7.00 | $7.00 | 188,900 | — | — |
| 2010-04-30 | $6.87 | $6.87 | 292,000 | — | — |
| 2010-04-29 | $6.90 | $6.90 | 229,000 | — | — |
| 2010-04-28 | $6.88 | $6.88 | 238,200 | — | — |
| 2010-04-27 | $6.99 | $6.99 | 262,900 | — | — |
| 2010-04-26 | $6.99 | $6.99 | 287,900 | — | — |
| 2010-04-23 | $6.88 | $6.88 | 277,800 | — | — |
| 2010-04-22 | $7.07 | $7.07 | 461,700 | — | — |
| 2010-04-21 | $6.60 | $6.60 | 240,000 | — | — |
| 2010-04-20 | $6.58 | $6.58 | 181,400 | — | — |
| 2010-04-19 | $6.40 | $6.40 | 194,700 | — | — |
| 2010-04-16 | $6.57 | $6.57 | 238,200 | — | — |
| 2010-04-15 | $6.70 | $6.70 | 140,400 | — | — |
| 2010-04-14 | $6.71 | $6.71 | 261,000 | — | — |
| 2010-04-13 | $6.41 | $6.41 | 235,300 | — | — |
| 2010-04-12 | $6.56 | $6.56 | 265,800 | — | — |
| 2010-04-09 | $6.58 | $6.58 | 311,100 | — | — |
| 2010-04-08 | $6.75 | $6.75 | 263,500 | — | — |
| 2010-04-07 | $6.70 | $6.70 | 194,300 | — | — |
| 2010-04-06 | $6.75 | $6.75 | 229,500 | — | — |
| 2010-04-05 | $6.71 | $6.71 | 220,000 | — | — |
| 2010-04-01 | $6.47 | $6.47 | 354,600 | — | — |
| 2010-03-31 | $6.63 | $6.63 | 259,400 | — | — |
| 2010-03-30 | $6.58 | $6.58 | 712,500 | — | — |
| 2010-03-29 | $6.64 | $6.64 | 545,200 | — | — |
| 2010-03-26 | $6.79 | $6.79 | 355,300 | — | — |
| 2010-03-25 | $6.89 | $6.89 | 429,800 | — | — |
| 2010-03-24 | $7.07 | $7.07 | 175,700 | — | — |
| 2010-03-23 | $7.14 | $7.14 | 236,200 | — | — |
| 2010-03-22 | $7.11 | $7.11 | 250,400 | — | — |
| 2010-03-19 | $6.99 | $6.99 | 384,500 | — | — |
| 2010-03-18 | $7.18 | $7.18 | 250,300 | — | — |
| 2010-03-17 | $7.20 | $7.20 | 211,400 | — | — |
| 2010-03-16 | $7.24 | $7.24 | 182,700 | — | — |
| 2010-03-15 | $7.33 | $7.33 | 218,900 | — | — |
| 2010-03-12 | $7.43 | $7.43 | 298,400 | — | — |
| 2010-03-11 | $7.46 | $7.46 | 370,800 | — | — |
| 2010-03-10 | $7.13 | $7.13 | 330,000 | — | — |
| 2010-03-09 | $6.98 | $6.98 | 270,300 | — | — |
| 2010-03-08 | $6.96 | $6.96 | 293,200 | — | — |
| 2010-03-05 | $6.96 | $6.96 | 234,600 | — | — |
| 2010-03-04 | $7.02 | $7.02 | 205,000 | — | — |
| 2010-03-03 | $7.00 | $7.00 | 442,600 | — | — |
| 2010-03-02 | $6.79 | $6.79 | 320,900 | — | — |
| 2010-03-01 | $6.68 | $6.68 | 277,400 | — | — |
| 2010-02-26 | $6.62 | $6.62 | 369,100 | — | — |
| 2010-02-25 | $6.65 | $6.65 | 584,800 | — | — |
| 2010-02-24 | $6.47 | $6.47 | 244,200 | — | — |
| 2010-02-23 | $6.36 | $6.36 | 265,100 | — | — |
| 2010-02-22 | $6.39 | $6.39 | 337,500 | — | — |
| 2010-02-19 | $6.56 | $6.56 | 356,200 | — | — |
| 2010-02-18 | $6.30 | $6.30 | 223,600 | — | — |
| 2010-02-17 | $6.20 | $6.20 | 358,100 | — | — |
| 2010-02-16 | $6.15 | $6.15 | 304,700 | — | — |
| 2010-02-12 | $5.98 | $5.98 | 226,800 | — | — |
| 2010-02-11 | $5.96 | $5.96 | 228,400 | — | — |
| 2010-02-10 | $5.89 | $5.89 | 254,100 | — | — |
| 2010-02-09 | $5.74 | $5.74 | 261,500 | — | — |
| 2010-02-08 | $5.73 | $5.73 | 314,100 | — | — |
| 2010-02-05 | $5.96 | $5.96 | 764,200 | — | — |
| 2010-02-04 | $5.51 | $5.51 | 620,900 | — | — |
| 2010-02-03 | $5.90 | $5.90 | 498,700 | — | — |
| 2010-02-02 | $6.14 | $6.14 | 375,100 | — | — |
| 2010-02-01 | $6.16 | $6.16 | 433,300 | — | — |
| 2010-01-29 | $6.24 | $6.24 | 567,300 | — | — |
| 2010-01-28 | $6.42 | $6.42 | 1,162,300 | — | — |
| 2010-01-27 | $6.20 | $6.20 | 701,700 | — | — |
| 2010-01-26 | $6.10 | $6.10 | 673,100 | — | — |
| 2010-01-25 | $5.92 | $5.92 | 549,400 | — | — |
| 2010-01-22 | $5.91 | $5.91 | 489,600 | — | — |
| 2010-01-21 | $5.95 | $5.95 | 517,800 | — | — |
| 2010-01-20 | $6.23 | $6.23 | 730,800 | — | — |
| 2010-01-19 | $6.20 | $6.20 | 901,100 | — | — |
| 2010-01-15 | $5.94 | $5.94 | 575,900 | — | — |
| 2010-01-14 | $6.12 | $6.12 | 306,400 | — | — |
| 2010-01-13 | $6.22 | $6.22 | 416,600 | — | — |
| 2010-01-12 | $6.31 | $6.31 | 427,000 | — | — |
| 2010-01-11 | $6.58 | $6.58 | 557,300 | — | — |
| 2010-01-08 | $6.79 | $6.79 | 500,200 | — | — |
| 2010-01-07 | $6.75 | $6.75 | 631,700 | — | — |
| 2010-01-06 | $6.79 | $6.79 | 1,921,400 | — | — |
| 2010-01-05 | $6.28 | $6.28 | 728,900 | — | — |
| 2010-01-04 | $6.08 | $6.08 | 683,100 | — | — |