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
- 1993-12-17 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 | $12.19 | $12.19 | 27,700 | — | — |
| 2010-12-30 | $11.94 | $11.94 | 10,600 | — | — |
| 2010-12-29 | $11.97 | $11.97 | 14,500 | — | — |
| 2010-12-28 | $11.94 | $11.94 | 30,100 | — | — |
| 2010-12-27 | $12.00 | $12.00 | 28,500 | — | — |
| 2010-12-23 | $12.07 | $12.07 | 13,500 | — | — |
| 2010-12-22 | $12.19 | $12.19 | 25,100 | — | — |
| 2010-12-21 | $12.25 | $12.25 | 65,400 | — | — |
| 2010-12-20 | $11.97 | $11.97 | 49,400 | — | — |
| 2010-12-17 | $12.06 | $12.06 | 50,900 | — | — |
| 2010-12-16 | $12.01 | $12.01 | 18,300 | — | — |
| 2010-12-15 | $11.97 | $11.97 | 26,900 | — | — |
| 2010-12-14 | $11.90 | $11.90 | 37,600 | — | — |
| 2010-12-13 | $12.10 | $12.10 | 47,000 | — | — |
| 2010-12-10 | $12.00 | $12.00 | 69,200 | — | — |
| 2010-12-09 | $11.95 | $11.95 | 24,100 | — | — |
| 2010-12-08 | $11.75 | $11.75 | 23,400 | — | — |
| 2010-12-07 | $11.80 | $11.80 | 56,500 | — | — |
| 2010-12-06 | $12.07 | $12.07 | 136,700 | — | — |
| 2010-12-03 | $11.92 | $11.92 | 120,000 | — | — |
| 2010-12-02 | $11.62 | $11.62 | 61,300 | — | — |
| 2010-12-01 | $11.28 | $11.28 | 241,600 | — | — |
| 2010-11-30 | $11.60 | $11.60 | 272,100 | — | — |
| 2010-11-29 | $11.22 | $11.22 | 57,500 | — | — |
| 2010-11-26 | $11.00 | $11.00 | 6,900 | — | — |
| 2010-11-24 | $11.03 | $11.03 | 15,100 | — | — |
| 2010-11-23 | $10.88 | $10.88 | 53,000 | — | — |
| 2010-11-22 | $11.00 | $11.00 | 96,700 | — | — |
| 2010-11-19 | $11.25 | $11.25 | 30,000 | — | — |
| 2010-11-18 | $11.17 | $11.17 | 38,500 | — | — |
| 2010-11-17 | $10.84 | $10.84 | 32,800 | — | — |
| 2010-11-16 | $10.89 | $10.89 | 26,600 | — | — |
| 2010-11-15 | $11.07 | $11.07 | 56,300 | — | — |
| 2010-11-12 | $11.15 | $11.15 | 39,000 | — | — |
| 2010-11-11 | $11.57 | $11.57 | 40,700 | — | — |
| 2010-11-10 | $11.34 | $11.34 | 65,300 | — | — |
| 2010-11-09 | $10.74 | $10.74 | 117,100 | — | — |
| 2010-11-08 | $10.96 | $10.96 | 160,100 | — | — |
| 2010-11-05 | $11.44 | $11.44 | 103,700 | — | — |
| 2010-11-04 | $11.73 | $11.73 | 91,800 | — | — |
| 2010-11-03 | $12.23 | $12.23 | 175,800 | — | — |
| 2010-11-02 | $12.15 | $12.15 | 58,900 | — | — |
| 2010-11-01 | $12.08 | $12.08 | 53,100 | — | — |
| 2010-10-29 | $11.95 | $11.95 | 48,700 | — | — |
| 2010-10-28 | $12.02 | $12.02 | 34,100 | — | — |
| 2010-10-27 | $12.00 | $12.00 | 56,500 | — | — |
| 2010-10-26 | $12.01 | $12.01 | 61,300 | — | — |
| 2010-10-25 | $12.13 | $12.13 | 60,300 | — | — |
| 2010-10-22 | $12.40 | $12.40 | 19,500 | — | — |
| 2010-10-21 | $12.54 | $12.54 | 45,500 | — | — |
| 2010-10-20 | $12.67 | $12.67 | 33,100 | — | — |
| 2010-10-19 | $12.67 | $12.67 | 69,000 | — | — |
| 2010-10-18 | $12.99 | $12.99 | 106,900 | — | — |
| 2010-10-15 | $12.96 | $12.96 | 58,100 | — | — |
| 2010-10-14 | $12.81 | $12.81 | 59,900 | — | — |
| 2010-10-13 | $12.85 | $12.85 | 89,200 | — | — |
| 2010-10-12 | $12.74 | $12.74 | 57,800 | — | — |
| 2010-10-11 | $12.78 | $12.78 | 104,500 | — | — |
| 2010-10-08 | $12.23 | $12.23 | 44,700 | — | — |
| 2010-10-07 | $11.95 | $11.95 | 49,100 | — | — |
| 2010-10-06 | $12.12 | $12.12 | 114,800 | — | — |
| 2010-10-05 | $12.63 | $12.63 | 250,400 | — | — |
| 2010-10-04 | $12.58 | $12.58 | 115,600 | — | — |
| 2010-10-01 | $12.49 | $12.49 | 131,400 | — | — |
| 2010-09-30 | $11.69 | $11.69 | 76,000 | — | — |
| 2010-09-29 | $11.53 | $11.53 | 69,100 | — | — |
| 2010-09-28 | $11.39 | $11.39 | 53,200 | — | — |
| 2010-09-27 | $11.00 | $11.00 | 54,500 | — | — |
| 2010-09-24 | $11.21 | $11.21 | 115,300 | — | — |
| 2010-09-23 | $11.30 | $11.30 | 94,400 | — | — |
| 2010-09-22 | $11.53 | $11.53 | 25,200 | — | — |
| 2010-09-21 | $11.72 | $11.72 | 100,800 | — | — |
| 2010-09-20 | $11.24 | $11.24 | 45,600 | — | — |
| 2010-09-17 | $11.23 | $11.23 | 26,700 | — | — |
| 2010-09-16 | $11.10 | $11.10 | 51,200 | — | — |
| 2010-09-15 | $10.93 | $10.93 | 64,800 | — | — |
| 2010-09-14 | $10.49 | $10.49 | 41,500 | — | — |
| 2010-09-13 | $10.43 | $10.43 | 19,100 | — | — |
| 2010-09-10 | $10.39 | $10.39 | 23,600 | — | — |
| 2010-09-09 | $10.44 | $10.44 | 22,300 | — | — |
| 2010-09-08 | $10.34 | $10.34 | 22,400 | — | — |
| 2010-09-07 | $10.33 | $10.33 | 36,100 | — | — |
| 2010-09-03 | $10.25 | $10.25 | 89,100 | — | — |
| 2010-09-02 | $9.91 | $9.91 | 29,100 | — | — |
| 2010-09-01 | $9.76 | $9.76 | 58,300 | — | — |
| 2010-08-31 | $9.55 | $9.55 | 13,600 | — | — |
| 2010-08-30 | $9.64 | $9.64 | 57,000 | — | — |
| 2010-08-27 | $9.91 | $9.91 | 41,200 | — | — |
| 2010-08-26 | $9.89 | $9.89 | 26,900 | — | — |
| 2010-08-25 | $9.77 | $9.77 | 52,400 | — | — |
| 2010-08-24 | $9.75 | $9.75 | 56,100 | — | — |
| 2010-08-23 | $9.61 | $9.61 | 69,400 | — | — |
| 2010-08-20 | $9.56 | $9.56 | 14,900 | — | — |
| 2010-08-19 | $9.48 | $9.48 | 30,100 | — | — |
| 2010-08-18 | $9.50 | $9.50 | 101,100 | — | — |
| 2010-08-17 | $9.77 | $9.77 | 27,600 | — | — |
| 2010-08-16 | $9.81 | $9.81 | 27,500 | — | — |
| 2010-08-13 | $9.63 | $9.63 | 17,400 | — | — |
| 2010-08-12 | $9.39 | $9.39 | 21,500 | — | — |
| 2010-08-11 | $9.41 | $9.41 | 85,900 | — | — |
| 2010-08-10 | $9.88 | $9.88 | 37,000 | — | — |
| 2010-08-09 | $9.88 | $9.88 | 69,700 | — | — |
| 2010-08-06 | $9.90 | $9.90 | 45,200 | — | — |
| 2010-08-05 | $10.06 | $10.06 | 33,100 | — | — |
| 2010-08-04 | $10.16 | $10.16 | 34,800 | — | — |
| 2010-08-03 | $10.24 | $10.24 | 155,800 | — | — |
| 2010-08-02 | $9.65 | $9.65 | 49,200 | — | — |
| 2010-07-30 | $9.28 | $9.28 | 29,400 | — | — |
| 2010-07-29 | $9.25 | $9.25 | 25,800 | — | — |
| 2010-07-28 | $9.25 | $9.25 | 10,000 | — | — |
| 2010-07-27 | $9.14 | $9.14 | 14,500 | — | — |
| 2010-07-26 | $9.08 | $9.08 | 122,900 | — | — |
| 2010-07-23 | $9.41 | $9.41 | 29,800 | — | — |
| 2010-07-22 | $9.50 | $9.50 | 16,900 | — | — |
| 2010-07-21 | $9.21 | $9.21 | 9,700 | — | — |
| 2010-07-20 | $9.10 | $9.10 | 12,100 | — | — |
| 2010-07-19 | $8.98 | $8.98 | 11,100 | — | — |
| 2010-07-16 | $9.09 | $9.09 | 6,800 | — | — |
| 2010-07-15 | $9.54 | $9.54 | 5,000 | — | — |
| 2010-07-14 | $9.57 | $9.57 | 40,500 | — | — |
| 2010-07-13 | $9.59 | $9.59 | 10,800 | — | — |
| 2010-07-12 | $9.38 | $9.38 | 16,800 | — | — |
| 2010-07-09 | $9.41 | $9.41 | 13,600 | — | — |
| 2010-07-08 | $9.16 | $9.16 | 8,100 | — | — |
| 2010-07-07 | $9.11 | $9.11 | 21,200 | — | — |
| 2010-07-06 | $9.05 | $9.05 | 46,100 | — | — |
| 2010-07-02 | $9.38 | $9.38 | 40,400 | — | — |
| 2010-07-01 | $9.25 | $9.25 | 18,600 | — | — |
| 2010-06-30 | $9.18 | $9.18 | 40,500 | — | — |
| 2010-06-29 | $9.20 | $9.20 | 64,500 | — | — |
| 2010-06-28 | $9.50 | $9.50 | 17,600 | — | — |
| 2010-06-25 | $9.63 | $9.63 | 33,400 | — | — |
| 2010-06-24 | $9.36 | $9.36 | 16,200 | — | — |
| 2010-06-23 | $9.75 | $9.75 | 24,800 | — | — |
| 2010-06-22 | $9.80 | $9.80 | 25,300 | — | — |
| 2010-06-21 | $10.02 | $10.02 | 45,900 | — | — |
| 2010-06-18 | $10.00 | $10.00 | 17,500 | — | — |
| 2010-06-17 | $9.97 | $9.97 | 23,000 | — | — |
| 2010-06-16 | $9.81 | $9.81 | 22,700 | — | — |
| 2010-06-15 | $9.84 | $9.84 | 33,500 | — | — |
| 2010-06-14 | $9.73 | $9.73 | 111,700 | — | — |
| 2010-06-11 | $9.25 | $9.25 | 21,500 | — | — |
| 2010-06-10 | $9.05 | $9.05 | 12,400 | — | — |
| 2010-06-09 | $9.09 | $9.09 | 13,700 | — | — |
| 2010-06-08 | $8.87 | $8.87 | 10,400 | — | — |
| 2010-06-07 | $8.99 | $8.99 | 30,300 | — | — |
| 2010-06-04 | $9.02 | $9.02 | 31,600 | — | — |
| 2010-06-03 | $9.05 | $9.05 | 38,900 | — | — |
| 2010-06-02 | $9.05 | $9.05 | 6,000 | — | — |
| 2010-06-01 | $9.01 | $9.01 | 38,900 | — | — |
| 2010-05-28 | $8.83 | $8.83 | 34,500 | — | — |
| 2010-05-27 | $8.85 | $8.85 | 22,100 | — | — |
| 2010-05-26 | $8.57 | $8.57 | 16,600 | — | — |
| 2010-05-25 | $8.61 | $8.61 | 30,700 | — | — |
| 2010-05-24 | $8.82 | $8.82 | 32,100 | — | — |
| 2010-05-21 | $8.89 | $8.89 | 45,200 | — | — |
| 2010-05-20 | $8.83 | $8.83 | 64,300 | — | — |
| 2010-05-19 | $9.32 | $9.32 | 39,500 | — | — |
| 2010-05-18 | $9.48 | $9.48 | 32,900 | — | — |
| 2010-05-17 | $9.36 | $9.36 | 34,100 | — | — |
| 2010-05-14 | $9.43 | $9.43 | 56,500 | — | — |
| 2010-05-13 | $9.31 | $9.31 | 62,800 | — | — |
| 2010-05-12 | $9.20 | $9.20 | 37,300 | — | — |
| 2010-05-11 | $9.05 | $9.05 | 22,900 | — | — |
| 2010-05-10 | $9.07 | $9.07 | 78,300 | — | — |
| 2010-05-07 | $8.80 | $8.80 | 126,900 | — | — |
| 2010-05-06 | $8.81 | $8.81 | 119,300 | — | — |
| 2010-05-05 | $8.86 | $8.86 | 345,100 | — | — |
| 2010-05-04 | $10.53 | $10.53 | 56,200 | — | — |
| 2010-05-03 | $11.09 | $11.09 | 91,400 | — | — |
| 2010-04-30 | $10.50 | $10.50 | 86,900 | — | — |
| 2010-04-29 | $10.68 | $10.68 | 19,300 | — | — |
| 2010-04-28 | $10.40 | $10.40 | 33,200 | — | — |
| 2010-04-27 | $10.50 | $10.50 | 141,500 | — | — |
| 2010-04-26 | $11.15 | $11.15 | 215,500 | — | — |
| 2010-04-23 | $10.82 | $10.82 | 66,300 | — | — |
| 2010-04-22 | $10.66 | $10.66 | 58,500 | — | — |
| 2010-04-21 | $10.38 | $10.38 | 25,700 | — | — |
| 2010-04-20 | $10.28 | $10.28 | 39,100 | — | — |
| 2010-04-19 | $10.08 | $10.08 | 44,800 | — | — |
| 2010-04-16 | $10.14 | $10.14 | 115,900 | — | — |
| 2010-04-15 | $10.20 | $10.20 | 92,300 | — | — |
| 2010-04-14 | $10.37 | $10.37 | 41,600 | — | — |
| 2010-04-13 | $10.27 | $10.27 | 40,500 | — | — |
| 2010-04-12 | $10.20 | $10.20 | 73,300 | — | — |
| 2010-04-09 | $10.27 | $10.27 | 24,200 | — | — |
| 2010-04-08 | $10.29 | $10.29 | 61,200 | — | — |
| 2010-04-07 | $10.21 | $10.21 | 67,500 | — | — |
| 2010-04-06 | $10.55 | $10.55 | 212,200 | — | — |
| 2010-04-05 | $10.17 | $10.17 | 86,200 | — | — |
| 2010-04-01 | $10.24 | $10.24 | 42,300 | — | — |
| 2010-03-31 | $10.34 | $10.34 | 50,400 | — | — |
| 2010-03-30 | $10.22 | $10.22 | 33,300 | — | — |
| 2010-03-29 | $10.30 | $10.30 | 222,000 | — | — |
| 2010-03-26 | $10.17 | $10.17 | 271,500 | — | — |
| 2010-03-25 | $9.68 | $9.68 | 130,900 | — | — |
| 2010-03-24 | $10.06 | $10.06 | 72,300 | — | — |
| 2010-03-23 | $10.30 | $10.30 | 47,500 | — | — |
| 2010-03-22 | $10.50 | $10.50 | 63,200 | — | — |
| 2010-03-19 | $10.74 | $10.74 | 91,100 | — | — |
| 2010-03-18 | $10.92 | $10.92 | 140,900 | — | — |
| 2010-03-17 | $10.46 | $10.46 | 98,900 | — | — |
| 2010-03-16 | $10.74 | $10.74 | 69,800 | — | — |
| 2010-03-15 | $11.24 | $11.24 | 163,200 | — | — |
| 2010-03-12 | $10.49 | $10.49 | 82,900 | — | — |
| 2010-03-11 | $10.51 | $10.51 | 78,200 | — | — |
| 2010-03-10 | $10.86 | $10.86 | 80,300 | — | — |
| 2010-03-09 | $10.65 | $10.65 | 61,000 | — | — |
| 2010-03-08 | $11.00 | $11.00 | 350,900 | — | — |
| 2010-03-05 | $10.34 | $10.34 | 131,000 | — | — |
| 2010-03-04 | $10.20 | $10.20 | 355,000 | — | — |
| 2010-03-03 | $10.42 | $10.42 | 1,070,000 | — | — |
| 2010-03-02 | $7.88 | $7.88 | 31,500 | — | — |
| 2010-03-01 | $7.68 | $7.68 | 19,600 | — | — |
| 2010-02-26 | $7.78 | $7.78 | 12,500 | — | — |
| 2010-02-25 | $7.75 | $7.75 | 5,400 | — | — |
| 2010-02-24 | $7.78 | $7.78 | 18,600 | — | — |
| 2010-02-23 | $7.63 | $7.63 | 17,600 | — | — |
| 2010-02-22 | $7.73 | $7.73 | 10,000 | — | — |
| 2010-02-19 | $7.70 | $7.70 | 11,000 | — | — |
| 2010-02-18 | $7.72 | $7.72 | 13,600 | — | — |
| 2010-02-17 | $7.76 | $7.76 | 21,100 | — | — |
| 2010-02-16 | $7.75 | $7.75 | 70,000 | — | — |
| 2010-02-12 | $7.65 | $7.65 | 28,400 | — | — |
| 2010-02-11 | $7.38 | $7.38 | 25,800 | — | — |
| 2010-02-10 | $7.20 | $7.20 | 5,900 | — | — |
| 2010-02-09 | $7.28 | $7.28 | 16,200 | — | — |
| 2010-02-08 | $7.11 | $7.11 | 8,500 | — | — |
| 2010-02-05 | $6.94 | $6.94 | 20,000 | — | — |
| 2010-02-04 | $6.90 | $6.90 | 31,800 | — | — |
| 2010-02-03 | $7.15 | $7.15 | 7,400 | — | — |
| 2010-02-02 | $7.20 | $7.20 | 18,200 | — | — |
| 2010-02-01 | $7.02 | $7.02 | 6,500 | — | — |
| 2010-01-29 | $7.00 | $7.00 | 10,500 | — | — |
| 2010-01-28 | $7.16 | $7.16 | 13,800 | — | — |
| 2010-01-27 | $7.00 | $7.00 | 6,700 | — | — |
| 2010-01-26 | $7.11 | $7.11 | 12,000 | — | — |
| 2010-01-25 | $7.02 | $7.02 | 12,000 | — | — |
| 2010-01-22 | $6.80 | $6.80 | 34,900 | — | — |
| 2010-01-21 | $7.07 | $7.07 | 31,100 | — | — |
| 2010-01-20 | $7.34 | $7.34 | 47,200 | — | — |
| 2010-01-19 | $7.44 | $7.44 | 153,400 | — | — |
| 2010-01-15 | $7.00 | $7.00 | 11,900 | — | — |
| 2010-01-14 | $7.02 | $7.02 | 6,800 | — | — |
| 2010-01-13 | $7.05 | $7.05 | 14,800 | — | — |
| 2010-01-12 | $6.93 | $6.93 | 12,300 | — | — |
| 2010-01-11 | $7.35 | $7.35 | 48,000 | — | — |
| 2010-01-08 | $6.96 | $6.96 | 12,600 | — | — |
| 2010-01-07 | $6.95 | $6.95 | 21,200 | — | — |
| 2010-01-06 | $6.60 | $6.60 | 15,800 | — | — |
| 2010-01-05 | $6.54 | $6.54 | 8,700 | — | — |
| 2010-01-04 | $6.50 | $6.50 | 10,200 | — | — |