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
- 1980-03-17 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 | $13.70 | $25.14 | 66,900 | — | — |
| 2010-12-30 | $13.72 | $25.18 | 47,300 | — | — |
| 2010-12-29 | $13.90 | $25.51 | 62,900 | — | — |
| 2010-12-28 | $13.98 | $25.66 | 79,200 | — | — |
| 2010-12-27 | $14.17 | $26.01 | 76,500 | — | — |
| 2010-12-23 | $13.77 | $25.27 | 41,500 | — | — |
| 2010-12-22 | $13.81 | $25.35 | 98,700 | — | — |
| 2010-12-21 | $13.79 | $25.31 | 74,700 | — | — |
| 2010-12-20 | $13.75 | $25.24 | 160,300 | — | — |
| 2010-12-17 | $13.47 | $24.72 | 190,200 | — | — |
| 2010-12-16 | $13.77 | $25.27 | 135,800 | — | — |
| 2010-12-15 | $12.99 | $23.84 | 153,300 | — | — |
| 2010-12-14 | $13.83 | $25.38 | 141,200 | — | — |
| 2010-12-13 | $13.74 | $25.22 | 119,100 | — | — |
| 2010-12-10 | $13.80 | $25.33 | 85,600 | — | — |
| 2010-12-09 | $13.66 | $25.07 | 115,600 | — | — |
| 2010-12-08 | $13.23 | $24.28 | 285,000 | — | — |
| 2010-12-07 | $13.26 | $24.34 | 124,000 | — | — |
| 2010-12-06 | $13.34 | $24.48 | 147,100 | — | — |
| 2010-12-03 | $13.00 | $23.86 | 75,900 | — | — |
| 2010-12-02 | $12.96 | $23.79 | 73,500 | — | — |
| 2010-12-01 | $12.84 | $23.57 | 78,400 | — | — |
| 2010-11-30 | $12.58 | $23.09 | 146,800 | — | — |
| 2010-11-29 | $12.56 | $23.05 | 201,200 | — | — |
| 2010-11-26 | $12.35 | $22.67 | 62,800 | — | — |
| 2010-11-24 | $12.59 | $23.11 | 116,200 | — | — |
| 2010-11-23 | $12.12 | $22.24 | 186,000 | — | — |
| 2010-11-22 | $12.75 | $23.40 | 141,400 | — | — |
| 2010-11-19 | $12.74 | $23.38 | 130,400 | — | — |
| 2010-11-18 | $13.15 | $24.14 | 126,000 | — | — |
| 2010-11-17 | $12.85 | $23.58 | 105,600 | — | — |
| 2010-11-16 | $13.16 | $24.15 | 176,100 | — | — |
| 2010-11-15 | $13.47 | $24.72 | 169,700 | — | — |
| 2010-11-12 | $13.25 | $24.32 | 125,900 | — | — |
| 2010-11-11 | $13.52 | $24.81 | 96,700 | — | — |
| 2010-11-10 | $13.41 | $24.61 | 125,100 | — | — |
| 2010-11-09 | $13.28 | $24.28 | 238,700 | — | — |
| 2010-11-08 | $13.22 | $24.17 | 313,200 | — | — |
| 2010-11-05 | $13.11 | $23.97 | 200,000 | — | — |
| 2010-11-04 | $13.11 | $23.97 | 262,500 | — | — |
| 2010-11-03 | $12.37 | $22.62 | 229,300 | — | — |
| 2010-11-02 | $11.99 | $21.92 | 466,600 | — | — |
| 2010-11-01 | $10.65 | $19.47 | 142,600 | — | — |
| 2010-10-29 | $10.63 | $19.44 | 76,500 | — | — |
| 2010-10-28 | $10.59 | $19.36 | 91,900 | — | — |
| 2010-10-27 | $11.08 | $20.26 | 189,000 | — | — |
| 2010-10-26 | $11.02 | $20.15 | 192,200 | — | — |
| 2010-10-25 | $10.89 | $19.91 | 110,800 | — | — |
| 2010-10-22 | $10.72 | $19.60 | 60,800 | — | — |
| 2010-10-21 | $10.67 | $19.51 | 98,500 | — | — |
| 2010-10-20 | $10.64 | $19.45 | 131,400 | — | — |
| 2010-10-19 | $10.35 | $18.92 | 167,400 | — | — |
| 2010-10-18 | $10.75 | $19.66 | 58,700 | — | — |
| 2010-10-15 | $10.52 | $19.24 | 137,400 | — | — |
| 2010-10-14 | $10.92 | $19.97 | 193,100 | — | — |
| 2010-10-13 | $10.68 | $19.53 | 203,800 | — | — |
| 2010-10-12 | $11.10 | $20.30 | 154,500 | — | — |
| 2010-10-11 | $10.92 | $19.97 | 177,700 | — | — |
| 2010-10-08 | $10.59 | $19.36 | 105,900 | — | — |
| 2010-10-07 | $10.48 | $19.16 | 143,400 | — | — |
| 2010-10-06 | $10.89 | $19.91 | 131,900 | — | — |
| 2010-10-05 | $10.82 | $19.78 | 117,900 | — | — |
| 2010-10-04 | $10.31 | $18.85 | 140,900 | — | — |
| 2010-10-01 | $10.63 | $19.44 | 94,900 | — | — |
| 2010-09-30 | $10.53 | $19.25 | 137,100 | — | — |
| 2010-09-29 | $10.49 | $19.18 | 115,400 | — | — |
| 2010-09-28 | $10.32 | $18.87 | 125,300 | — | — |
| 2010-09-27 | $10.21 | $18.67 | 88,800 | — | — |
| 2010-09-24 | $10.35 | $18.92 | 103,300 | — | — |
| 2010-09-23 | $9.87 | $18.05 | 121,900 | — | — |
| 2010-09-22 | $10.28 | $18.80 | 134,600 | — | — |
| 2010-09-21 | $10.22 | $18.69 | 191,000 | — | — |
| 2010-09-20 | $10.10 | $18.47 | 186,000 | — | — |
| 2010-09-17 | $9.57 | $17.50 | 156,300 | — | — |
| 2010-09-16 | $9.22 | $16.86 | 66,300 | — | — |
| 2010-09-15 | $9.44 | $17.26 | 97,100 | — | — |
| 2010-09-14 | $9.21 | $16.84 | 152,200 | — | — |
| 2010-09-13 | $9.85 | $18.01 | 264,400 | — | — |
| 2010-09-10 | $9.72 | $17.77 | 123,800 | — | — |
| 2010-09-09 | $9.74 | $17.81 | 175,200 | — | — |
| 2010-09-08 | $9.57 | $17.50 | 180,800 | — | — |
| 2010-09-07 | $9.53 | $17.43 | 188,300 | — | — |
| 2010-09-03 | $9.74 | $17.81 | 134,600 | — | — |
| 2010-09-02 | $9.49 | $17.35 | 190,100 | — | — |
| 2010-09-01 | $9.20 | $16.82 | 142,900 | — | — |
| 2010-08-31 | $8.60 | $15.72 | 174,700 | — | — |
| 2010-08-30 | $8.82 | $16.13 | 130,600 | — | — |
| 2010-08-27 | $9.22 | $16.86 | 247,500 | — | — |
| 2010-08-26 | $9.17 | $16.77 | 236,100 | — | — |
| 2010-08-25 | $9.14 | $16.71 | 195,700 | — | — |
| 2010-08-24 | $8.75 | $16.00 | 174,500 | — | — |
| 2010-08-23 | $8.66 | $15.83 | 184,200 | — | — |
| 2010-08-20 | $8.92 | $16.31 | 195,000 | — | — |
| 2010-08-19 | $9.05 | $16.55 | 139,000 | — | — |
| 2010-08-18 | $9.72 | $17.77 | 119,200 | — | — |
| 2010-08-17 | $9.76 | $17.85 | 147,500 | — | — |
| 2010-08-16 | $9.55 | $17.46 | 99,700 | — | — |
| 2010-08-13 | $9.62 | $17.59 | 128,700 | — | — |
| 2010-08-12 | $9.48 | $17.33 | 151,300 | — | — |
| 2010-08-11 | $9.40 | $17.19 | 194,800 | — | — |
| 2010-08-10 | $10.25 | $18.65 | 178,100 | — | — |
| 2010-08-09 | $10.67 | $19.41 | 134,000 | — | — |
| 2010-08-06 | $10.37 | $18.87 | 220,000 | — | — |
| 2010-08-05 | $10.39 | $18.91 | 223,700 | — | — |
| 2010-08-04 | $10.51 | $19.12 | 207,000 | — | — |
| 2010-08-03 | $10.28 | $18.71 | 364,900 | — | — |
| 2010-08-02 | $10.13 | $18.43 | 506,500 | — | — |
| 2010-07-30 | $9.80 | $17.83 | 255,800 | — | — |
| 2010-07-29 | $9.50 | $17.29 | 283,600 | — | — |
| 2010-07-28 | $9.13 | $16.61 | 138,800 | — | — |
| 2010-07-27 | $9.39 | $17.09 | 173,000 | — | — |
| 2010-07-26 | $9.65 | $17.56 | 188,800 | — | — |
| 2010-07-23 | $9.70 | $17.65 | 258,300 | — | — |
| 2010-07-22 | $9.35 | $17.01 | 272,900 | — | — |
| 2010-07-21 | $8.89 | $16.18 | 161,700 | — | — |
| 2010-07-20 | $9.10 | $16.56 | 231,200 | — | — |
| 2010-07-19 | $8.71 | $15.85 | 151,400 | — | — |
| 2010-07-16 | $8.62 | $15.68 | 283,100 | — | — |
| 2010-07-15 | $9.29 | $16.90 | 221,700 | — | — |
| 2010-07-14 | $9.09 | $16.54 | 249,100 | — | — |
| 2010-07-13 | $9.10 | $16.56 | 211,100 | — | — |
| 2010-07-12 | $8.40 | $15.28 | 180,800 | — | — |
| 2010-07-09 | $8.50 | $15.47 | 167,100 | — | — |
| 2010-07-08 | $8.12 | $14.77 | 482,800 | — | — |
| 2010-07-07 | $7.91 | $14.39 | 306,100 | — | — |
| 2010-07-06 | $7.56 | $13.76 | 388,100 | — | — |
| 2010-07-02 | $7.58 | $13.79 | 184,800 | — | — |
| 2010-07-01 | $7.67 | $13.96 | 283,900 | — | — |
| 2010-06-30 | $8.07 | $14.68 | 420,800 | — | — |
| 2010-06-29 | $7.77 | $14.14 | 289,300 | — | — |
| 2010-06-28 | $8.01 | $14.57 | 211,700 | — | — |
| 2010-06-25 | $8.18 | $14.88 | 609,700 | — | — |
| 2010-06-24 | $7.90 | $14.37 | 411,600 | — | — |
| 2010-06-23 | $8.11 | $14.76 | 277,900 | — | — |
| 2010-06-22 | $8.27 | $15.05 | 286,500 | — | — |
| 2010-06-21 | $8.56 | $15.58 | 290,200 | — | — |
| 2010-06-18 | $9.14 | $16.63 | 297,600 | — | — |
| 2010-06-17 | $8.93 | $16.25 | 258,700 | — | — |
| 2010-06-16 | $9.04 | $16.45 | 217,900 | — | — |
| 2010-06-15 | $9.16 | $16.67 | 321,000 | — | — |
| 2010-06-14 | $8.67 | $15.78 | 284,800 | — | — |
| 2010-06-11 | $8.50 | $15.47 | 209,100 | — | — |
| 2010-06-10 | $8.02 | $14.59 | 256,800 | — | — |
| 2010-06-09 | $7.72 | $14.05 | 324,700 | — | — |
| 2010-06-08 | $7.11 | $12.94 | 368,100 | — | — |
| 2010-06-07 | $7.29 | $13.26 | 286,700 | — | — |
| 2010-06-04 | $7.67 | $13.96 | 331,100 | — | — |
| 2010-06-03 | $8.24 | $14.99 | 250,200 | — | — |
| 2010-06-02 | $7.99 | $14.54 | 349,100 | — | — |
| 2010-06-01 | $7.94 | $14.45 | 315,600 | — | — |
| 2010-05-28 | $8.37 | $15.23 | 218,700 | — | — |
| 2010-05-27 | $8.70 | $15.83 | 245,100 | — | — |
| 2010-05-26 | $8.23 | $14.97 | 230,900 | — | — |
| 2010-05-25 | $8.25 | $15.01 | 385,500 | — | — |
| 2010-05-24 | $8.03 | $14.61 | 247,400 | — | — |
| 2010-05-21 | $8.16 | $14.85 | 372,300 | — | — |
| 2010-05-20 | $8.10 | $14.74 | 417,000 | — | — |
| 2010-05-19 | $8.38 | $15.25 | 203,400 | — | — |
| 2010-05-18 | $8.51 | $15.48 | 247,800 | — | — |
| 2010-05-17 | $9.11 | $16.58 | 435,000 | — | — |
| 2010-05-14 | $8.68 | $15.79 | 204,900 | — | — |
| 2010-05-13 | $9.15 | $16.65 | 288,800 | — | — |
| 2010-05-12 | $9.11 | $16.58 | 479,400 | — | — |
| 2010-05-11 | $8.37 | $15.14 | 300,000 | — | — |
| 2010-05-10 | $8.41 | $15.21 | 459,800 | — | — |
| 2010-05-07 | $7.90 | $14.29 | 516,800 | — | — |
| 2010-05-06 | $7.73 | $13.98 | 543,600 | — | — |
| 2010-05-05 | $9.80 | $17.73 | 355,800 | — | — |
| 2010-05-04 | $10.96 | $19.82 | 244,400 | — | — |
| 2010-05-03 | $11.49 | $20.78 | 157,700 | — | — |
| 2010-04-30 | $10.66 | $19.28 | 243,600 | — | — |
| 2010-04-29 | $11.54 | $20.87 | 146,800 | — | — |
| 2010-04-28 | $10.76 | $19.46 | 105,700 | — | — |
| 2010-04-27 | $10.54 | $19.06 | 128,300 | — | — |
| 2010-04-26 | $11.00 | $19.90 | 66,000 | — | — |
| 2010-04-23 | $11.13 | $20.13 | 114,900 | — | — |
| 2010-04-22 | $11.06 | $20.00 | 65,800 | — | — |
| 2010-04-21 | $10.92 | $19.75 | 91,600 | — | — |
| 2010-04-20 | $10.90 | $19.71 | 75,200 | — | — |
| 2010-04-19 | $10.76 | $19.46 | 98,000 | — | — |
| 2010-04-16 | $10.56 | $19.10 | 96,800 | — | — |
| 2010-04-15 | $10.82 | $19.57 | 89,900 | — | — |
| 2010-04-14 | $10.72 | $19.39 | 71,700 | — | — |
| 2010-04-13 | $10.52 | $19.03 | 63,200 | — | — |
| 2010-04-12 | $10.40 | $18.81 | 97,800 | — | — |
| 2010-04-09 | $10.58 | $19.14 | 53,200 | — | — |
| 2010-04-08 | $10.67 | $19.30 | 105,200 | — | — |
| 2010-04-07 | $10.37 | $18.76 | 107,200 | — | — |
| 2010-04-06 | $10.57 | $19.12 | 120,100 | — | — |
| 2010-04-05 | $11.02 | $19.93 | 193,100 | — | — |
| 2010-04-01 | $10.41 | $18.83 | 172,900 | — | — |
| 2010-03-31 | $9.92 | $17.94 | 179,800 | — | — |
| 2010-03-30 | $10.42 | $18.85 | 99,600 | — | — |
| 2010-03-29 | $10.61 | $19.19 | 126,800 | — | — |
| 2010-03-26 | $10.81 | $19.55 | 134,200 | — | — |
| 2010-03-25 | $10.94 | $19.79 | 180,000 | — | — |
| 2010-03-24 | $11.01 | $19.91 | 296,500 | — | — |
| 2010-03-23 | $10.73 | $19.41 | 288,000 | — | — |
| 2010-03-22 | $10.18 | $18.41 | 151,600 | — | — |
| 2010-03-19 | $9.55 | $17.27 | 246,300 | — | — |
| 2010-03-18 | $9.59 | $17.35 | 104,800 | — | — |
| 2010-03-17 | $9.56 | $17.29 | 142,800 | — | — |
| 2010-03-16 | $9.57 | $17.31 | 185,200 | — | — |
| 2010-03-15 | $9.52 | $17.22 | 258,300 | — | — |
| 2010-03-12 | $9.98 | $18.05 | 254,600 | — | — |
| 2010-03-11 | $10.20 | $18.45 | 185,200 | — | — |
| 2010-03-10 | $10.10 | $18.27 | 255,600 | — | — |
| 2010-03-09 | $10.18 | $18.41 | 260,100 | — | — |
| 2010-03-08 | $10.16 | $18.38 | 258,200 | — | — |
| 2010-03-05 | $10.51 | $19.01 | 848,200 | — | — |
| 2010-03-04 | $8.64 | $15.63 | 156,900 | — | — |
| 2010-03-03 | $8.69 | $15.72 | 104,800 | — | — |
| 2010-03-02 | $8.70 | $15.74 | 118,300 | — | — |
| 2010-03-01 | $8.45 | $15.28 | 158,700 | — | — |
| 2010-02-26 | $8.11 | $14.67 | 93,600 | — | — |
| 2010-02-25 | $8.53 | $15.43 | 97,600 | — | — |
| 2010-02-24 | $8.58 | $15.52 | 102,700 | — | — |
| 2010-02-23 | $8.28 | $14.98 | 195,000 | — | — |
| 2010-02-22 | $8.42 | $15.23 | 64,800 | — | — |
| 2010-02-19 | $8.48 | $15.34 | 104,600 | — | — |
| 2010-02-18 | $8.36 | $15.12 | 145,100 | — | — |
| 2010-02-17 | $8.34 | $15.08 | 154,800 | — | — |
| 2010-02-16 | $8.13 | $14.70 | 164,200 | — | — |
| 2010-02-12 | $7.76 | $14.04 | 218,100 | — | — |
| 2010-02-11 | $7.77 | $14.05 | 141,700 | — | — |
| 2010-02-10 | $7.69 | $13.91 | 109,400 | — | — |
| 2010-02-09 | $7.64 | $13.73 | 147,000 | — | — |
| 2010-02-08 | $7.66 | $13.76 | 137,900 | — | — |
| 2010-02-05 | $7.56 | $13.58 | 223,400 | — | — |
| 2010-02-04 | $7.61 | $13.67 | 299,200 | — | — |
| 2010-02-03 | $7.92 | $14.23 | 88,600 | — | — |
| 2010-02-02 | $8.00 | $14.37 | 212,500 | — | — |
| 2010-02-01 | $7.79 | $14.00 | 163,000 | — | — |
| 2010-01-29 | $7.84 | $14.09 | 201,300 | — | — |
| 2010-01-28 | $7.85 | $14.11 | 195,200 | — | — |
| 2010-01-27 | $8.22 | $14.77 | 183,500 | — | — |
| 2010-01-26 | $7.92 | $14.23 | 222,400 | — | — |
| 2010-01-25 | $8.17 | $14.68 | 143,800 | — | — |
| 2010-01-22 | $8.14 | $14.63 | 290,800 | — | — |
| 2010-01-21 | $8.67 | $15.58 | 175,500 | — | — |
| 2010-01-20 | $9.04 | $16.24 | 230,700 | — | — |
| 2010-01-19 | $9.54 | $17.14 | 182,400 | — | — |
| 2010-01-15 | $8.98 | $16.14 | 256,500 | — | — |
| 2010-01-14 | $9.32 | $16.75 | 176,400 | — | — |
| 2010-01-13 | $9.24 | $16.60 | 259,800 | — | — |
| 2010-01-12 | $8.41 | $15.11 | 190,600 | — | — |
| 2010-01-11 | $8.52 | $15.31 | 308,100 | — | — |
| 2010-01-08 | $9.14 | $16.42 | 96,700 | — | — |
| 2010-01-07 | $8.92 | $16.03 | 241,000 | — | — |
| 2010-01-06 | $8.70 | $15.63 | 150,000 | — | — |
| 2010-01-05 | $8.78 | $15.78 | 185,400 | — | — |
| 2010-01-04 | $8.84 | $15.88 | 106,200 | — | — |