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
- 2008-11-25 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 | $11.75 | $11.75 | 1,291,467 | — | — |
| 2010-12-30 | $11.87 | $11.87 | 672,933 | — | — |
| 2010-12-29 | $11.88 | $11.88 | 1,526,400 | — | — |
| 2010-12-28 | $12.11 | $12.11 | 1,076,800 | — | — |
| 2010-12-27 | $12.24 | $12.24 | 347,333 | — | — |
| 2010-12-23 | $12.26 | $12.26 | 1,230,533 | — | — |
| 2010-12-22 | $12.46 | $12.46 | 750,933 | — | — |
| 2010-12-21 | $12.50 | $12.50 | 438,133 | — | — |
| 2010-12-20 | $12.50 | $12.50 | 534,800 | — | — |
| 2010-12-17 | $12.56 | $12.56 | 255,200 | — | — |
| 2010-12-16 | $12.60 | $12.60 | 578,133 | — | — |
| 2010-12-15 | $12.70 | $12.70 | 675,200 | — | — |
| 2010-12-14 | $12.51 | $12.51 | 421,867 | — | — |
| 2010-12-13 | $12.41 | $12.41 | 621,067 | — | — |
| 2010-12-10 | $12.59 | $12.59 | 629,733 | — | — |
| 2010-12-09 | $12.50 | $12.50 | 678,133 | — | — |
| 2010-12-08 | $12.61 | $12.61 | 1,039,200 | — | — |
| 2010-12-07 | $12.46 | $12.46 | 1,065,467 | — | — |
| 2010-12-06 | $12.20 | $12.20 | 270,400 | — | — |
| 2010-12-03 | $12.20 | $12.20 | 1,050,000 | — | — |
| 2010-12-02 | $12.58 | $12.58 | 1,020,000 | — | — |
| 2010-12-01 | $12.65 | $12.65 | 497,600 | — | — |
| 2010-11-30 | $12.51 | $12.51 | 642,400 | — | — |
| 2010-11-29 | $12.68 | $12.68 | 861,333 | — | — |
| 2010-11-26 | $12.62 | $12.62 | 444,800 | — | — |
| 2010-11-24 | $12.49 | $12.49 | 356,400 | — | — |
| 2010-11-23 | $12.36 | $12.36 | 677,733 | — | — |
| 2010-11-22 | $12.38 | $12.38 | 311,867 | — | — |
| 2010-11-19 | $12.44 | $12.44 | 142,667 | — | — |
| 2010-11-18 | $12.47 | $12.47 | 464,133 | — | — |
| 2010-11-17 | $12.41 | $12.41 | 514,933 | — | — |
| 2010-11-16 | $12.41 | $12.41 | 853,733 | — | — |
| 2010-11-15 | $12.36 | $12.36 | 2,019,067 | — | — |
| 2010-11-12 | $12.14 | $12.14 | 1,821,600 | — | — |
| 2010-11-11 | $12.20 | $12.20 | 1,137,200 | — | — |
| 2010-11-10 | $12.11 | $12.11 | 1,863,733 | — | — |
| 2010-11-09 | $12.00 | $12.00 | 2,685,333 | — | — |
| 2010-11-08 | $11.81 | $11.81 | 1,490,400 | — | — |
| 2010-11-05 | $11.85 | $11.85 | 1,178,267 | — | — |
| 2010-11-04 | $11.66 | $11.66 | 675,867 | — | — |
| 2010-11-03 | $11.78 | $11.78 | 1,454,000 | — | — |
| 2010-11-02 | $11.63 | $11.63 | 446,933 | — | — |
| 2010-11-01 | $11.64 | $11.64 | 352,000 | — | — |
| 2010-10-29 | $11.60 | $11.60 | 761,200 | — | — |
| 2010-10-28 | $11.75 | $11.75 | 870,667 | — | — |
| 2010-10-27 | $11.95 | $11.95 | 523,200 | — | — |
| 2010-10-26 | $11.91 | $11.91 | 654,133 | — | — |
| 2010-10-25 | $11.70 | $11.70 | 1,009,467 | — | — |
| 2010-10-22 | $11.86 | $11.86 | 412,533 | — | — |
| 2010-10-21 | $11.85 | $11.85 | 686,800 | — | — |
| 2010-10-20 | $11.81 | $11.81 | 682,400 | — | — |
| 2010-10-19 | $11.93 | $11.93 | 848,933 | — | — |
| 2010-10-18 | $11.83 | $11.83 | 441,200 | — | — |
| 2010-10-15 | $11.90 | $11.90 | 1,421,867 | — | — |
| 2010-10-14 | $11.90 | $11.90 | 718,000 | — | — |
| 2010-10-13 | $11.99 | $11.99 | 296,400 | — | — |
| 2010-10-12 | $12.01 | $12.01 | 550,400 | — | — |
| 2010-10-11 | $12.09 | $12.09 | 219,733 | — | — |
| 2010-10-08 | $12.09 | $12.09 | 815,067 | — | — |
| 2010-10-07 | $12.17 | $12.17 | 467,600 | — | — |
| 2010-10-06 | $12.34 | $12.34 | 464,133 | — | — |
| 2010-10-05 | $12.43 | $12.43 | 913,067 | — | — |
| 2010-10-04 | $12.49 | $12.49 | 148,267 | — | — |
| 2010-10-01 | $12.46 | $12.46 | 450,267 | — | — |
| 2010-09-30 | $12.51 | $12.51 | 299,867 | — | — |
| 2010-09-29 | $12.56 | $12.56 | 310,533 | — | — |
| 2010-09-28 | $12.65 | $12.65 | 211,333 | — | — |
| 2010-09-27 | $12.74 | $12.74 | 256,800 | — | — |
| 2010-09-24 | $12.75 | $12.75 | 459,067 | — | — |
| 2010-09-23 | $12.75 | $12.75 | 146,000 | — | — |
| 2010-09-22 | $12.83 | $12.83 | 997,867 | — | — |
| 2010-09-21 | $12.98 | $12.98 | 515,333 | — | — |
| 2010-09-20 | $13.20 | $13.20 | 486,267 | — | — |
| 2010-09-17 | $13.20 | $13.20 | 486,133 | — | — |
| 2010-09-16 | $13.22 | $13.22 | 1,058,800 | — | — |
| 2010-09-15 | $13.14 | $13.14 | 2,551,733 | — | — |
| 2010-09-14 | $12.43 | $12.43 | 638,400 | — | — |
| 2010-09-13 | $12.62 | $12.62 | 483,867 | — | — |
| 2010-09-10 | $12.77 | $12.77 | 484,533 | — | — |
| 2010-09-09 | $12.66 | $12.66 | 316,533 | — | — |
| 2010-09-08 | $12.68 | $12.68 | 228,400 | — | — |
| 2010-09-07 | $12.64 | $12.64 | 720,400 | — | — |
| 2010-09-03 | $12.85 | $12.85 | 364,533 | — | — |
| 2010-09-02 | $12.79 | $12.79 | 184,267 | — | — |
| 2010-09-01 | $12.84 | $12.84 | 616,400 | — | — |
| 2010-08-31 | $12.70 | $12.70 | 436,667 | — | — |
| 2010-08-30 | $12.86 | $12.86 | 398,800 | — | — |
| 2010-08-27 | $13.12 | $13.12 | 368,933 | — | — |
| 2010-08-26 | $12.83 | $12.83 | 345,200 | — | — |
| 2010-08-25 | $12.92 | $12.92 | 732,933 | — | — |
| 2010-08-24 | $12.78 | $12.78 | 963,200 | — | — |
| 2010-08-23 | $13.09 | $13.09 | 317,600 | — | — |
| 2010-08-20 | $13.25 | $13.25 | 321,333 | — | — |
| 2010-08-19 | $13.12 | $13.12 | 545,333 | — | — |
| 2010-08-18 | $13.18 | $13.18 | 275,600 | — | — |
| 2010-08-17 | $13.19 | $13.19 | 456,667 | — | — |
| 2010-08-16 | $13.15 | $13.15 | 681,467 | — | — |
| 2010-08-13 | $13.46 | $13.46 | 206,533 | — | — |
| 2010-08-12 | $13.33 | $13.33 | 511,467 | — | — |
| 2010-08-11 | $13.16 | $13.16 | 1,612,400 | — | — |
| 2010-08-10 | $13.15 | $13.15 | 309,067 | — | — |
| 2010-08-09 | $13.31 | $13.31 | 476,267 | — | — |
| 2010-08-06 | $13.17 | $13.17 | 696,267 | — | — |
| 2010-08-05 | $13.31 | $13.31 | 203,200 | — | — |
| 2010-08-04 | $13.44 | $13.44 | 450,267 | — | — |
| 2010-08-03 | $13.31 | $13.31 | 433,200 | — | — |
| 2010-08-02 | $13.51 | $13.51 | 574,533 | — | — |
| 2010-07-30 | $13.47 | $13.47 | 597,467 | — | — |
| 2010-07-29 | $13.61 | $13.61 | 277,733 | — | — |
| 2010-07-28 | $13.82 | $13.82 | 306,800 | — | — |
| 2010-07-27 | $13.97 | $13.97 | 974,800 | — | — |
| 2010-07-26 | $13.63 | $13.63 | 2,627,600 | — | — |
| 2010-07-23 | $13.79 | $13.79 | 432,267 | — | — |
| 2010-07-22 | $13.67 | $13.67 | 1,272,267 | — | — |
| 2010-07-21 | $13.70 | $13.70 | 722,667 | — | — |
| 2010-07-20 | $13.84 | $13.84 | 324,533 | — | — |
| 2010-07-19 | $13.65 | $13.65 | 292,933 | — | — |
| 2010-07-16 | $13.60 | $13.60 | 629,200 | — | — |
| 2010-07-15 | $13.82 | $13.82 | 629,467 | — | — |
| 2010-07-14 | $14.10 | $14.10 | 217,467 | — | — |
| 2010-07-13 | $14.17 | $14.17 | 232,533 | — | — |
| 2010-07-12 | $14.22 | $14.22 | 274,667 | — | — |
| 2010-07-09 | $14.24 | $14.24 | 1,686,400 | — | — |
| 2010-07-08 | $14.15 | $14.15 | 1,851,067 | — | — |
| 2010-07-07 | $13.94 | $13.94 | 641,867 | — | — |
| 2010-07-06 | $13.87 | $13.87 | 214,400 | — | — |
| 2010-07-02 | $13.95 | $13.95 | 656,400 | — | — |
| 2010-07-01 | $13.90 | $13.90 | 2,132,133 | — | — |
| 2010-06-30 | $14.13 | $14.13 | 483,200 | — | — |
| 2010-06-29 | $14.21 | $14.21 | 350,800 | — | — |
| 2010-06-28 | $14.46 | $14.46 | 148,267 | — | — |
| 2010-06-25 | $14.42 | $14.42 | 166,400 | — | — |
| 2010-06-24 | $14.51 | $14.50 | 204,133 | — | — |
| 2010-06-23 | $14.63 | $14.63 | 190,800 | — | — |
| 2010-06-22 | $14.78 | $14.78 | 170,933 | — | — |
| 2010-06-21 | $15.00 | $15.00 | 259,600 | — | — |
| 2010-06-18 | $14.94 | $14.94 | 138,400 | — | — |
| 2010-06-17 | $15.00 | $15.00 | 214,933 | — | — |
| 2010-06-16 | $15.17 | $15.16 | 48,533 | — | — |
| 2010-06-15 | $15.17 | $15.16 | 340,000 | — | — |
| 2010-06-14 | $15.18 | $15.18 | 228,933 | — | — |
| 2010-06-11 | $15.26 | $15.25 | 117,867 | — | — |
| 2010-06-10 | $15.10 | $15.10 | 335,067 | — | — |
| 2010-06-09 | $15.07 | $15.07 | 206,000 | — | — |
| 2010-06-08 | $15.17 | $15.16 | 183,467 | — | — |
| 2010-06-07 | $15.23 | $15.23 | 139,867 | — | — |
| 2010-06-04 | $15.25 | $15.25 | 347,067 | — | — |
| 2010-06-03 | $15.57 | $15.57 | 136,933 | — | — |
| 2010-06-02 | $15.41 | $15.40 | 188,400 | — | — |
| 2010-06-01 | $15.02 | $15.02 | 134,267 | — | — |
| 2010-05-28 | $14.97 | $14.97 | 357,600 | — | — |
| 2010-05-27 | $15.02 | $15.02 | 151,467 | — | — |
| 2010-05-26 | $14.68 | $14.68 | 268,667 | — | — |
| 2010-05-25 | $14.75 | $14.75 | 373,867 | — | — |
| 2010-05-24 | $14.83 | $14.83 | 196,933 | — | — |
| 2010-05-21 | $14.71 | $14.71 | 370,800 | — | — |
| 2010-05-20 | $14.60 | $14.60 | 803,733 | — | — |
| 2010-05-19 | $15.23 | $15.23 | 354,800 | — | — |
| 2010-05-18 | $15.49 | $15.49 | 179,200 | — | — |
| 2010-05-17 | $15.57 | $15.57 | 230,533 | — | — |
| 2010-05-14 | $15.49 | $15.49 | 228,267 | — | — |
| 2010-05-13 | $15.65 | $15.65 | 126,000 | — | — |
| 2010-05-12 | $15.80 | $15.80 | 115,467 | — | — |
| 2010-05-11 | $15.65 | $15.65 | 277,867 | — | — |
| 2010-05-10 | $15.82 | $15.82 | 453,467 | — | — |
| 2010-05-07 | $15.22 | $15.22 | 786,400 | — | — |
| 2010-05-06 | $14.85 | $14.85 | 1,294,533 | — | — |
| 2010-05-05 | $16.09 | $16.09 | 286,000 | — | — |
| 2010-05-04 | $16.35 | $16.35 | 330,000 | — | — |
| 2010-05-03 | $16.37 | $16.37 | 396,400 | — | — |
| 2010-04-30 | $16.16 | $16.16 | 632,267 | — | — |
| 2010-04-29 | $16.21 | $16.21 | 884,400 | — | — |
| 2010-04-28 | $16.21 | $16.21 | 963,867 | — | — |
| 2010-04-27 | $15.92 | $15.91 | 417,333 | — | — |
| 2010-04-26 | $16.23 | $16.23 | 633,067 | — | — |
| 2010-04-23 | $16.23 | $16.23 | 620,000 | — | — |
| 2010-04-22 | $16.07 | $16.07 | 136,133 | — | — |
| 2010-04-21 | $15.92 | $15.92 | 154,133 | — | — |
| 2010-04-20 | $15.92 | $15.92 | 159,333 | — | — |
| 2010-04-19 | $15.68 | $15.68 | 151,200 | — | — |
| 2010-04-16 | $15.58 | $15.58 | 495,600 | — | — |
| 2010-04-15 | $15.89 | $15.89 | 475,600 | — | — |
| 2010-04-14 | $15.95 | $15.95 | 289,200 | — | — |
| 2010-04-13 | $15.96 | $15.96 | 305,600 | — | — |
| 2010-04-12 | $15.99 | $15.99 | 666,267 | — | — |
| 2010-04-09 | $15.96 | $15.96 | 1,366,267 | — | — |
| 2010-04-08 | $16.01 | $16.01 | 298,667 | — | — |
| 2010-04-07 | $15.98 | $15.98 | 354,800 | — | — |
| 2010-04-06 | $16.14 | $16.14 | 293,600 | — | — |
| 2010-04-05 | $16.34 | $16.34 | 331,467 | — | — |
| 2010-04-01 | $16.20 | $16.20 | 465,333 | — | — |
| 2010-03-31 | $16.08 | $16.08 | 588,533 | — | — |
| 2010-03-30 | $15.84 | $15.84 | 375,067 | — | — |
| 2010-03-29 | $15.73 | $15.73 | 190,800 | — | — |
| 2010-03-26 | $15.74 | $15.74 | 234,933 | — | — |
| 2010-03-25 | $15.80 | $15.80 | 726,933 | — | — |
| 2010-03-24 | $15.60 | $15.60 | 1,217,867 | — | — |
| 2010-03-23 | $15.04 | $15.04 | 179,333 | — | — |
| 2010-03-22 | $14.96 | $14.96 | 488,933 | — | — |
| 2010-03-19 | $15.08 | $15.08 | 123,200 | — | — |
| 2010-03-18 | $15.02 | $15.01 | 106,533 | — | — |
| 2010-03-17 | $14.98 | $14.98 | 93,733 | — | — |
| 2010-03-16 | $15.00 | $15.00 | 177,067 | — | — |
| 2010-03-15 | $15.06 | $15.06 | 119,733 | — | — |
| 2010-03-12 | $15.08 | $15.08 | 206,667 | — | — |
| 2010-03-11 | $15.09 | $15.09 | 261,067 | — | — |
| 2010-03-10 | $15.08 | $15.08 | 572,267 | — | — |
| 2010-03-09 | $14.91 | $14.91 | 190,267 | — | — |
| 2010-03-08 | $15.03 | $15.03 | 173,867 | — | — |
| 2010-03-05 | $15.05 | $15.05 | 211,867 | — | — |
| 2010-03-04 | $14.65 | $14.65 | 240,533 | — | — |
| 2010-03-03 | $14.42 | $14.42 | 170,400 | — | — |
| 2010-03-02 | $14.48 | $14.48 | 93,467 | — | — |
| 2010-03-01 | $14.63 | $14.63 | 181,733 | — | — |
| 2010-02-26 | $14.57 | $14.57 | 527,467 | — | — |
| 2010-02-25 | $14.65 | $14.65 | 1,055,333 | — | — |
| 2010-02-24 | $15.00 | $15.00 | 228,133 | — | — |
| 2010-02-23 | $14.97 | $14.97 | 170,000 | — | — |
| 2010-02-22 | $15.31 | $15.31 | 121,733 | — | — |
| 2010-02-19 | $15.45 | $15.45 | 366,400 | — | — |
| 2010-02-18 | $15.35 | $15.35 | 112,000 | — | — |
| 2010-02-17 | $15.34 | $15.34 | 746,800 | — | — |
| 2010-02-16 | $14.98 | $14.98 | 123,200 | — | — |
| 2010-02-12 | $14.96 | $14.96 | 116,933 | — | — |
| 2010-02-11 | $14.83 | $14.83 | 88,133 | — | — |
| 2010-02-10 | $14.90 | $14.90 | 238,000 | — | — |
| 2010-02-09 | $14.81 | $14.81 | 102,933 | — | — |
| 2010-02-08 | $14.72 | $14.72 | 46,667 | — | — |
| 2010-02-05 | $14.75 | $14.75 | 1,234,933 | — | — |
| 2010-02-04 | $14.63 | $14.63 | 312,400 | — | — |
| 2010-02-03 | $15.31 | $15.31 | 131,867 | — | — |
| 2010-02-02 | $15.09 | $15.09 | 41,467 | — | — |
| 2010-02-01 | $15.20 | $15.20 | 210,267 | — | — |
| 2010-01-29 | $15.07 | $15.07 | 79,333 | — | — |
| 2010-01-28 | $14.95 | $14.95 | 680,400 | — | — |
| 2010-01-27 | $14.99 | $14.99 | 817,333 | — | — |
| 2010-01-26 | $14.88 | $14.88 | 597,600 | — | — |
| 2010-01-25 | $15.07 | $15.07 | 109,333 | — | — |
| 2010-01-22 | $14.94 | $14.94 | 113,333 | — | — |
| 2010-01-21 | $15.17 | $15.16 | 458,667 | — | — |
| 2010-01-20 | $15.43 | $15.43 | 304,800 | — | — |
| 2010-01-19 | $15.40 | $15.40 | 90,667 | — | — |
| 2010-01-15 | $15.30 | $15.30 | 116,400 | — | — |
| 2010-01-14 | $15.40 | $15.40 | 51,733 | — | — |
| 2010-01-13 | $15.49 | $15.49 | 46,667 | — | — |
| 2010-01-12 | $15.30 | $15.30 | 366,533 | — | — |
| 2010-01-11 | $15.74 | $15.74 | 230,533 | — | — |
| 2010-01-08 | $15.92 | $15.91 | 209,467 | — | — |
| 2010-01-07 | $16.13 | $16.13 | 360,133 | — | — |
| 2010-01-06 | $15.80 | $15.80 | 65,733 | — | — |
| 2010-01-05 | $15.56 | $15.56 | 330,133 | — | — |
| 2010-01-04 | $15.86 | $15.86 | 126,933 | — | — |