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
- 1997-10-10 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 | $15.79 | $15.79 | 48,400 | — | — |
| 2010-12-30 | $16.05 | $16.05 | 63,500 | — | — |
| 2010-12-29 | $16.06 | $16.06 | 406,600 | — | — |
| 2010-12-28 | $15.82 | $15.82 | 185,000 | — | — |
| 2010-12-27 | $16.54 | $16.54 | 83,900 | — | — |
| 2010-12-23 | $16.45 | $16.45 | 284,200 | — | — |
| 2010-12-22 | $16.44 | $16.44 | 420,000 | — | — |
| 2010-12-21 | $17.05 | $17.05 | 386,700 | — | — |
| 2010-12-20 | $16.65 | $16.65 | 182,500 | — | — |
| 2010-12-17 | $16.11 | $16.11 | 277,900 | — | — |
| 2010-12-16 | $16.00 | $16.00 | 208,400 | — | — |
| 2010-12-15 | $16.11 | $16.11 | 309,800 | — | — |
| 2010-12-14 | $15.85 | $15.85 | 274,400 | — | — |
| 2010-12-13 | $15.31 | $15.31 | 418,500 | — | — |
| 2010-12-10 | $15.65 | $15.65 | 255,100 | — | — |
| 2010-12-09 | $15.77 | $15.77 | 413,900 | — | — |
| 2010-12-08 | $15.76 | $15.76 | 434,100 | — | — |
| 2010-12-07 | $14.99 | $14.99 | 132,600 | — | — |
| 2010-12-06 | $15.36 | $15.36 | 137,400 | — | — |
| 2010-12-03 | $15.03 | $15.03 | 110,300 | — | — |
| 2010-12-02 | $14.84 | $14.84 | 262,900 | — | — |
| 2010-12-01 | $14.38 | $14.38 | 785,000 | — | — |
| 2010-11-30 | $13.00 | $13.00 | 195,000 | — | — |
| 2010-11-29 | $13.19 | $13.19 | 163,800 | — | — |
| 2010-11-26 | $13.17 | $13.17 | 189,600 | — | — |
| 2010-11-24 | $13.05 | $13.05 | 134,100 | — | — |
| 2010-11-23 | $12.75 | $12.75 | 137,800 | — | — |
| 2010-11-22 | $12.94 | $12.94 | 202,300 | — | — |
| 2010-11-19 | $12.96 | $12.96 | 178,700 | — | — |
| 2010-11-18 | $13.16 | $13.16 | 231,300 | — | — |
| 2010-11-17 | $12.71 | $12.71 | 178,100 | — | — |
| 2010-11-16 | $12.54 | $12.54 | 309,600 | — | — |
| 2010-11-15 | $12.60 | $12.60 | 206,400 | — | — |
| 2010-11-12 | $12.71 | $12.71 | 170,300 | — | — |
| 2010-11-11 | $12.78 | $12.78 | 68,100 | — | — |
| 2010-11-10 | $12.89 | $12.89 | 161,400 | — | — |
| 2010-11-09 | $12.65 | $12.65 | 398,500 | — | — |
| 2010-11-08 | $12.57 | $12.57 | 98,100 | — | — |
| 2010-11-05 | $12.60 | $12.60 | 296,400 | — | — |
| 2010-11-04 | $12.43 | $12.43 | 628,300 | — | — |
| 2010-11-03 | $11.61 | $11.61 | 3,477,100 | — | — |
| 2010-11-02 | $11.33 | $11.33 | 440,100 | — | — |
| 2010-11-01 | $11.22 | $11.22 | 279,400 | — | — |
| 2010-10-29 | $11.00 | $11.00 | 295,800 | — | — |
| 2010-10-28 | $10.58 | $10.58 | 186,600 | — | — |
| 2010-10-27 | $10.49 | $10.49 | 137,600 | — | — |
| 2010-10-26 | $10.36 | $10.36 | 164,500 | — | — |
| 2010-10-25 | $10.39 | $10.39 | 529,100 | — | — |
| 2010-10-22 | $11.36 | $11.36 | 463,300 | — | — |
| 2010-10-21 | $12.89 | $12.89 | 159,100 | — | — |
| 2010-10-20 | $12.74 | $12.74 | 91,700 | — | — |
| 2010-10-19 | $12.37 | $12.37 | 102,800 | — | — |
| 2010-10-18 | $12.99 | $12.99 | 187,600 | — | — |
| 2010-10-15 | $12.62 | $12.62 | 311,200 | — | — |
| 2010-10-14 | $12.28 | $12.28 | 97,600 | — | — |
| 2010-10-13 | $11.68 | $11.68 | 274,700 | — | — |
| 2010-10-12 | $11.02 | $11.02 | 33,900 | — | — |
| 2010-10-11 | $10.95 | $10.95 | 80,500 | — | — |
| 2010-10-08 | $10.83 | $10.83 | 143,100 | — | — |
| 2010-10-07 | $10.26 | $10.26 | 123,800 | — | — |
| 2010-10-06 | $11.07 | $11.07 | 39,900 | — | — |
| 2010-10-05 | $11.11 | $11.11 | 161,000 | — | — |
| 2010-10-04 | $10.71 | $10.71 | 130,800 | — | — |
| 2010-10-01 | $10.70 | $10.70 | 27,900 | — | — |
| 2010-09-30 | $10.51 | $10.51 | 68,700 | — | — |
| 2010-09-29 | $10.51 | $10.51 | 26,700 | — | — |
| 2010-09-28 | $10.66 | $10.66 | 33,500 | — | — |
| 2010-09-27 | $10.60 | $10.60 | 51,800 | — | — |
| 2010-09-24 | $10.90 | $10.90 | 87,700 | — | — |
| 2010-09-23 | $10.18 | $10.18 | 90,500 | — | — |
| 2010-09-22 | $10.11 | $10.11 | 76,000 | — | — |
| 2010-09-21 | $9.84 | $9.84 | 55,800 | — | — |
| 2010-09-20 | $9.93 | $9.93 | 163,100 | — | — |
| 2010-09-17 | $9.10 | $9.10 | 70,300 | — | — |
| 2010-09-16 | $9.22 | $9.22 | 16,600 | — | — |
| 2010-09-15 | $9.60 | $9.60 | 29,900 | — | — |
| 2010-09-14 | $9.68 | $9.68 | 49,300 | — | — |
| 2010-09-13 | $9.90 | $9.90 | 76,300 | — | — |
| 2010-09-10 | $9.17 | $9.17 | 56,200 | — | — |
| 2010-09-09 | $9.10 | $9.10 | 49,600 | — | — |
| 2010-09-08 | $8.96 | $8.96 | 73,600 | — | — |
| 2010-09-07 | $9.11 | $9.11 | 76,000 | — | — |
| 2010-09-03 | $9.47 | $9.47 | 95,700 | — | — |
| 2010-09-02 | $9.83 | $9.83 | 56,200 | — | — |
| 2010-09-01 | $9.59 | $9.59 | 88,300 | — | — |
| 2010-08-31 | $8.63 | $8.63 | 88,200 | — | — |
| 2010-08-30 | $8.51 | $8.51 | 80,800 | — | — |
| 2010-08-27 | $8.54 | $8.54 | 45,200 | — | — |
| 2010-08-26 | $8.17 | $8.17 | 43,200 | — | — |
| 2010-08-25 | $8.40 | $8.40 | 57,200 | — | — |
| 2010-08-24 | $8.26 | $8.26 | 81,300 | — | — |
| 2010-08-23 | $8.52 | $8.52 | 83,600 | — | — |
| 2010-08-20 | $8.89 | $8.89 | 83,800 | — | — |
| 2010-08-19 | $9.00 | $9.00 | 64,600 | — | — |
| 2010-08-18 | $9.59 | $9.59 | 90,300 | — | — |
| 2010-08-17 | $9.47 | $9.47 | 48,200 | — | — |
| 2010-08-16 | $9.14 | $9.14 | 70,500 | — | — |
| 2010-08-13 | $9.21 | $9.21 | 111,500 | — | — |
| 2010-08-12 | $9.79 | $9.79 | 84,600 | — | — |
| 2010-08-11 | $9.69 | $9.69 | 177,400 | — | — |
| 2010-08-10 | $10.67 | $10.67 | 71,500 | — | — |
| 2010-08-09 | $11.13 | $11.13 | 105,000 | — | — |
| 2010-08-06 | $11.32 | $11.32 | 74,400 | — | — |
| 2010-08-05 | $11.30 | $11.30 | 61,900 | — | — |
| 2010-08-04 | $11.42 | $11.42 | 107,300 | — | — |
| 2010-08-03 | $10.99 | $10.99 | 87,400 | — | — |
| 2010-08-02 | $11.22 | $11.22 | 170,100 | — | — |
| 2010-07-30 | $10.71 | $10.71 | 235,400 | — | — |
| 2010-07-29 | $10.01 | $10.01 | 100,400 | — | — |
| 2010-07-28 | $9.67 | $9.67 | 182,300 | — | — |
| 2010-07-27 | $8.98 | $8.98 | 65,100 | — | — |
| 2010-07-26 | $8.99 | $8.99 | 65,400 | — | — |
| 2010-07-23 | $8.73 | $8.73 | 81,800 | — | — |
| 2010-07-22 | $8.25 | $8.25 | 142,800 | — | — |
| 2010-07-21 | $8.04 | $8.04 | 190,200 | — | — |
| 2010-07-20 | $8.25 | $8.25 | 151,800 | — | — |
| 2010-07-19 | $8.13 | $8.13 | 55,700 | — | — |
| 2010-07-16 | $8.19 | $8.19 | 187,400 | — | — |
| 2010-07-15 | $8.43 | $8.43 | 76,500 | — | — |
| 2010-07-14 | $8.49 | $8.49 | 74,600 | — | — |
| 2010-07-13 | $8.49 | $8.49 | 102,700 | — | — |
| 2010-07-12 | $8.10 | $8.10 | 83,300 | — | — |
| 2010-07-09 | $8.31 | $8.31 | 52,800 | — | — |
| 2010-07-08 | $7.78 | $7.78 | 61,700 | — | — |
| 2010-07-07 | $7.53 | $7.53 | 101,600 | — | — |
| 2010-07-06 | $7.22 | $7.22 | 131,700 | — | — |
| 2010-07-02 | $7.16 | $7.16 | 177,000 | — | — |
| 2010-07-01 | $7.32 | $7.32 | 98,200 | — | — |
| 2010-06-30 | $7.59 | $7.59 | 72,700 | — | — |
| 2010-06-29 | $7.76 | $7.76 | 182,100 | — | — |
| 2010-06-28 | $8.18 | $8.18 | 86,400 | — | — |
| 2010-06-25 | $8.08 | $8.08 | 632,600 | — | — |
| 2010-06-24 | $8.26 | $8.26 | 80,000 | — | — |
| 2010-06-23 | $8.39 | $8.39 | 266,400 | — | — |
| 2010-06-22 | $8.64 | $8.64 | 82,300 | — | — |
| 2010-06-21 | $9.24 | $9.24 | 101,500 | — | — |
| 2010-06-18 | $9.18 | $9.18 | 87,900 | — | — |
| 2010-06-17 | $8.57 | $8.57 | 50,400 | — | — |
| 2010-06-16 | $8.92 | $8.92 | 136,200 | — | — |
| 2010-06-15 | $9.75 | $9.75 | 123,000 | — | — |
| 2010-06-14 | $9.45 | $9.45 | 123,000 | — | — |
| 2010-06-11 | $8.86 | $8.86 | 201,100 | — | — |
| 2010-06-10 | $8.21 | $8.21 | 70,600 | — | — |
| 2010-06-09 | $7.87 | $7.87 | 125,900 | — | — |
| 2010-06-08 | $8.27 | $8.27 | 104,800 | — | — |
| 2010-06-07 | $8.41 | $8.41 | 73,100 | — | — |
| 2010-06-04 | $8.81 | $8.81 | 87,200 | — | — |
| 2010-06-03 | $9.73 | $9.73 | 108,700 | — | — |
| 2010-06-02 | $9.72 | $9.72 | 107,600 | — | — |
| 2010-06-01 | $9.57 | $9.57 | 64,100 | — | — |
| 2010-05-28 | $9.68 | $9.68 | 57,400 | — | — |
| 2010-05-27 | $9.97 | $9.97 | 79,200 | — | — |
| 2010-05-26 | $9.31 | $9.31 | 84,000 | — | — |
| 2010-05-25 | $9.14 | $9.14 | 67,300 | — | — |
| 2010-05-24 | $9.02 | $9.02 | 123,500 | — | — |
| 2010-05-21 | $9.24 | $9.24 | 99,400 | — | — |
| 2010-05-20 | $9.00 | $9.00 | 146,300 | — | — |
| 2010-05-19 | $9.86 | $9.86 | 132,900 | — | — |
| 2010-05-18 | $9.92 | $9.92 | 133,100 | — | — |
| 2010-05-17 | $10.11 | $10.11 | 104,700 | — | — |
| 2010-05-14 | $10.13 | $10.13 | 103,800 | — | — |
| 2010-05-13 | $10.37 | $10.37 | 141,200 | — | — |
| 2010-05-12 | $10.85 | $10.85 | 116,500 | — | — |
| 2010-05-11 | $10.01 | $10.01 | 181,400 | — | — |
| 2010-05-10 | $9.90 | $9.90 | 287,700 | — | — |
| 2010-05-07 | $8.32 | $8.32 | 306,200 | — | — |
| 2010-05-06 | $9.25 | $9.25 | 170,000 | — | — |
| 2010-05-05 | $9.91 | $9.91 | 118,100 | — | — |
| 2010-05-04 | $10.01 | $10.01 | 103,600 | — | — |
| 2010-05-03 | $10.35 | $10.35 | 222,700 | — | — |
| 2010-04-30 | $10.79 | $10.79 | 155,800 | — | — |
| 2010-04-29 | $12.10 | $12.10 | 67,200 | — | — |
| 2010-04-28 | $11.25 | $11.25 | 46,900 | — | — |
| 2010-04-27 | $11.30 | $11.30 | 144,200 | — | — |
| 2010-04-26 | $11.51 | $11.51 | 45,900 | — | — |
| 2010-04-23 | $11.58 | $11.58 | 55,700 | — | — |
| 2010-04-22 | $11.49 | $11.49 | 26,400 | — | — |
| 2010-04-21 | $11.34 | $11.34 | 72,500 | — | — |
| 2010-04-20 | $10.95 | $10.95 | 71,700 | — | — |
| 2010-04-19 | $10.92 | $10.92 | 74,500 | — | — |
| 2010-04-16 | $10.99 | $10.99 | 88,900 | — | — |
| 2010-04-15 | $11.28 | $11.28 | 132,000 | — | — |
| 2010-04-14 | $11.55 | $11.55 | 72,300 | — | — |
| 2010-04-13 | $11.26 | $11.26 | 111,000 | — | — |
| 2010-04-12 | $11.20 | $11.20 | 70,200 | — | — |
| 2010-04-09 | $10.83 | $10.83 | 25,300 | — | — |
| 2010-04-08 | $10.62 | $10.62 | 57,400 | — | — |
| 2010-04-07 | $10.62 | $10.62 | 84,000 | — | — |
| 2010-04-06 | $11.21 | $11.21 | 81,500 | — | — |
| 2010-04-05 | $10.94 | $10.94 | 78,100 | — | — |
| 2010-04-01 | $10.42 | $10.42 | 195,500 | — | — |
| 2010-03-31 | $9.89 | $9.89 | 73,300 | — | — |
| 2010-03-30 | $9.87 | $9.87 | 59,200 | — | — |
| 2010-03-29 | $9.84 | $9.84 | 56,700 | — | — |
| 2010-03-26 | $9.69 | $9.69 | 69,100 | — | — |
| 2010-03-25 | $9.78 | $9.78 | 80,900 | — | — |
| 2010-03-24 | $9.96 | $9.96 | 167,700 | — | — |
| 2010-03-23 | $9.76 | $9.76 | 68,300 | — | — |
| 2010-03-22 | $9.36 | $9.36 | 178,300 | — | — |
| 2010-03-19 | $9.54 | $9.54 | 310,000 | — | — |
| 2010-03-18 | $9.51 | $9.51 | 119,700 | — | — |
| 2010-03-17 | $9.29 | $9.29 | 69,700 | — | — |
| 2010-03-16 | $9.05 | $9.05 | 90,500 | — | — |
| 2010-03-15 | $8.81 | $8.81 | 65,200 | — | — |
| 2010-03-12 | $8.88 | $8.88 | 85,500 | — | — |
| 2010-03-11 | $8.84 | $8.84 | 51,900 | — | — |
| 2010-03-10 | $8.85 | $8.85 | 57,000 | — | — |
| 2010-03-09 | $8.78 | $8.78 | 64,400 | — | — |
| 2010-03-08 | $8.74 | $8.74 | 94,900 | — | — |
| 2010-03-05 | $8.85 | $8.85 | 120,700 | — | — |
| 2010-03-04 | $8.68 | $8.68 | 72,000 | — | — |
| 2010-03-03 | $8.73 | $8.73 | 64,900 | — | — |
| 2010-03-02 | $8.68 | $8.68 | 119,000 | — | — |
| 2010-03-01 | $8.37 | $8.37 | 103,900 | — | — |
| 2010-02-26 | $8.34 | $8.34 | 171,300 | — | — |
| 2010-02-25 | $7.97 | $7.97 | 105,500 | — | — |
| 2010-02-24 | $8.19 | $8.19 | 109,400 | — | — |
| 2010-02-23 | $8.21 | $8.21 | 109,400 | — | — |
| 2010-02-22 | $8.23 | $8.23 | 43,100 | — | — |
| 2010-02-19 | $8.18 | $8.18 | 36,200 | — | — |
| 2010-02-18 | $8.25 | $8.25 | 77,100 | — | — |
| 2010-02-17 | $8.26 | $8.26 | 128,400 | — | — |
| 2010-02-16 | $7.95 | $7.95 | 159,100 | — | — |
| 2010-02-12 | $6.92 | $6.92 | 54,800 | — | — |
| 2010-02-11 | $6.85 | $6.85 | 58,100 | — | — |
| 2010-02-10 | $6.67 | $6.67 | 44,300 | — | — |
| 2010-02-09 | $6.84 | $6.84 | 40,600 | — | — |
| 2010-02-08 | $6.58 | $6.58 | 92,200 | — | — |
| 2010-02-05 | $6.51 | $6.51 | 64,600 | — | — |
| 2010-02-04 | $6.64 | $6.64 | 84,100 | — | — |
| 2010-02-03 | $7.25 | $7.25 | 32,900 | — | — |
| 2010-02-02 | $7.30 | $7.30 | 88,500 | — | — |
| 2010-02-01 | $7.19 | $7.19 | 74,700 | — | — |
| 2010-01-29 | $6.98 | $6.98 | 71,800 | — | — |
| 2010-01-28 | $7.26 | $7.26 | 55,400 | — | — |
| 2010-01-27 | $7.22 | $7.22 | 39,500 | — | — |
| 2010-01-26 | $7.26 | $7.26 | 47,600 | — | — |
| 2010-01-25 | $7.58 | $7.58 | 53,600 | — | — |
| 2010-01-22 | $8.01 | $8.01 | 42,400 | — | — |
| 2010-01-21 | $8.20 | $8.20 | 86,600 | — | — |
| 2010-01-20 | $8.44 | $8.44 | 74,800 | — | — |
| 2010-01-19 | $8.84 | $8.84 | 52,700 | — | — |
| 2010-01-15 | $8.65 | $8.65 | 67,600 | — | — |
| 2010-01-14 | $8.67 | $8.67 | 28,100 | — | — |
| 2010-01-13 | $8.71 | $8.71 | 48,500 | — | — |
| 2010-01-12 | $8.38 | $8.38 | 32,500 | — | — |
| 2010-01-11 | $8.89 | $8.89 | 60,100 | — | — |
| 2010-01-08 | $9.07 | $9.07 | 48,600 | — | — |
| 2010-01-07 | $8.97 | $8.97 | 66,300 | — | — |
| 2010-01-06 | $9.25 | $9.25 | 83,000 | — | — |
| 2010-01-05 | $9.38 | $9.38 | 110,000 | — | — |
| 2010-01-04 | $9.15 | $9.15 | 92,100 | — | — |