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
- 1991-07-16 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 | $12.28 | $12.28 | 316,000 | — | — |
| 2010-12-30 | $12.30 | $12.30 | 412,900 | — | — |
| 2010-12-29 | $12.35 | $12.35 | 288,100 | — | — |
| 2010-12-28 | $12.53 | $12.53 | 443,000 | — | — |
| 2010-12-27 | $12.43 | $12.43 | 238,500 | — | — |
| 2010-12-23 | $12.42 | $12.42 | 344,300 | — | — |
| 2010-12-22 | $12.33 | $12.33 | 487,500 | — | — |
| 2010-12-21 | $12.57 | $12.57 | 727,300 | — | — |
| 2010-12-20 | $12.31 | $12.31 | 769,900 | — | — |
| 2010-12-17 | $12.01 | $12.01 | 1,437,600 | — | — |
| 2010-12-16 | $11.77 | $11.77 | 347,000 | — | — |
| 2010-12-15 | $11.52 | $11.52 | 697,200 | — | — |
| 2010-12-14 | $11.28 | $11.28 | 401,900 | — | — |
| 2010-12-13 | $11.15 | $11.15 | 362,900 | — | — |
| 2010-12-10 | $11.27 | $11.27 | 1,081,000 | — | — |
| 2010-12-09 | $11.11 | $11.11 | 873,000 | — | — |
| 2010-12-08 | $11.21 | $11.21 | 477,300 | — | — |
| 2010-12-07 | $11.26 | $11.26 | 812,000 | — | — |
| 2010-12-06 | $10.86 | $10.86 | 2,043,600 | — | — |
| 2010-12-03 | $10.61 | $10.61 | 389,700 | — | — |
| 2010-12-02 | $10.54 | $10.54 | 670,300 | — | — |
| 2010-12-01 | $10.61 | $10.61 | 653,800 | — | — |
| 2010-11-30 | $10.48 | $10.48 | 1,217,000 | — | — |
| 2010-11-29 | $10.66 | $10.66 | 933,300 | — | — |
| 2010-11-26 | $10.86 | $10.86 | 224,200 | — | — |
| 2010-11-24 | $10.93 | $10.93 | 1,062,800 | — | — |
| 2010-11-23 | $10.65 | $10.65 | 768,800 | — | — |
| 2010-11-22 | $10.77 | $10.77 | 554,000 | — | — |
| 2010-11-19 | $10.82 | $10.82 | 732,100 | — | — |
| 2010-11-18 | $10.88 | $10.88 | 1,070,900 | — | — |
| 2010-11-17 | $10.68 | $10.68 | 1,026,200 | — | — |
| 2010-11-16 | $10.74 | $10.74 | 863,500 | — | — |
| 2010-11-15 | $11.11 | $11.11 | 489,600 | — | — |
| 2010-11-12 | $11.13 | $11.13 | 675,100 | — | — |
| 2010-11-11 | $11.36 | $11.36 | 884,700 | — | — |
| 2010-11-10 | $11.58 | $11.58 | 865,800 | — | — |
| 2010-11-09 | $11.68 | $11.68 | 805,500 | — | — |
| 2010-11-08 | $11.91 | $11.91 | 911,900 | — | — |
| 2010-11-05 | $12.10 | $12.10 | 2,569,500 | — | — |
| 2010-11-04 | $11.93 | $11.93 | 772,900 | — | — |
| 2010-11-03 | $11.89 | $11.89 | 984,500 | — | — |
| 2010-11-02 | $11.75 | $11.75 | 809,600 | — | — |
| 2010-11-01 | $11.40 | $11.40 | 924,300 | — | — |
| 2010-10-29 | $11.57 | $11.57 | 951,500 | — | — |
| 2010-10-28 | $11.49 | $11.49 | 1,356,900 | — | — |
| 2010-10-27 | $11.48 | $11.48 | 1,397,300 | — | — |
| 2010-10-26 | $10.88 | $10.88 | 1,436,500 | — | — |
| 2010-10-25 | $10.81 | $10.81 | 1,564,300 | — | — |
| 2010-10-22 | $11.07 | $11.07 | 1,569,200 | — | — |
| 2010-10-21 | $11.10 | $11.10 | 3,568,200 | — | — |
| 2010-10-20 | $10.50 | $10.50 | 15,351,000 | — | — |
| 2010-10-19 | $14.50 | $14.50 | 1,292,800 | — | — |
| 2010-10-18 | $14.99 | $14.99 | 685,300 | — | — |
| 2010-10-15 | $14.80 | $14.80 | 1,582,800 | — | — |
| 2010-10-14 | $14.96 | $14.96 | 1,564,200 | — | — |
| 2010-10-13 | $15.55 | $15.55 | 3,449,000 | — | — |
| 2010-10-12 | $15.68 | $15.68 | 1,580,700 | — | — |
| 2010-10-11 | $15.88 | $15.88 | 954,300 | — | — |
| 2010-10-08 | $15.92 | $15.92 | 1,443,100 | — | — |
| 2010-10-07 | $15.62 | $15.62 | 1,531,100 | — | — |
| 2010-10-06 | $15.05 | $15.05 | 1,012,300 | — | — |
| 2010-10-05 | $14.92 | $14.92 | 913,500 | — | — |
| 2010-10-04 | $14.68 | $14.68 | 714,800 | — | — |
| 2010-10-01 | $14.79 | $14.79 | 1,967,200 | — | — |
| 2010-09-30 | $14.65 | $14.65 | 1,235,300 | — | — |
| 2010-09-29 | $14.58 | $14.58 | 474,600 | — | — |
| 2010-09-28 | $14.62 | $14.62 | 495,400 | — | — |
| 2010-09-27 | $14.43 | $14.43 | 389,900 | — | — |
| 2010-09-24 | $14.62 | $14.62 | 688,400 | — | — |
| 2010-09-23 | $14.28 | $14.28 | 1,147,000 | — | — |
| 2010-09-22 | $14.07 | $14.07 | 1,090,900 | — | — |
| 2010-09-21 | $14.65 | $14.65 | 627,800 | — | — |
| 2010-09-20 | $14.80 | $14.80 | 1,124,600 | — | — |
| 2010-09-17 | $14.87 | $14.87 | 4,554,900 | — | — |
| 2010-09-16 | $14.22 | $14.22 | 400 | — | — |
| 2010-09-15 | $14.22 | $14.22 | 981,300 | — | — |
| 2010-09-14 | $14.10 | $14.10 | 1,105,100 | — | — |
| 2010-09-13 | $14.30 | $14.30 | 847,400 | — | — |
| 2010-09-10 | $13.98 | $13.98 | 833,000 | — | — |
| 2010-09-09 | $13.72 | $13.72 | 629,900 | — | — |
| 2010-09-08 | $13.85 | $13.85 | 790,100 | — | — |
| 2010-09-07 | $13.94 | $13.94 | 479,300 | — | — |
| 2010-09-03 | $14.24 | $14.24 | 649,400 | — | — |
| 2010-09-02 | $13.93 | $13.93 | 406,700 | — | — |
| 2010-09-01 | $13.73 | $13.73 | 883,000 | — | — |
| 2010-08-31 | $13.27 | $13.27 | 527,100 | — | — |
| 2010-08-30 | $13.46 | $13.46 | 402,200 | — | — |
| 2010-08-27 | $13.71 | $13.71 | 594,200 | — | — |
| 2010-08-26 | $13.35 | $13.35 | 445,600 | — | — |
| 2010-08-25 | $13.49 | $13.49 | 593,000 | — | — |
| 2010-08-24 | $13.27 | $13.27 | 686,800 | — | — |
| 2010-08-23 | $13.31 | $13.31 | 572,300 | — | — |
| 2010-08-20 | $13.73 | $13.73 | 650,300 | — | — |
| 2010-08-19 | $13.51 | $13.51 | 750,200 | — | — |
| 2010-08-18 | $13.94 | $13.94 | 501,600 | — | — |
| 2010-08-17 | $13.89 | $13.89 | 436,900 | — | — |
| 2010-08-16 | $13.64 | $13.64 | 658,900 | — | — |
| 2010-08-13 | $13.55 | $13.55 | 419,800 | — | — |
| 2010-08-12 | $13.59 | $13.59 | 484,800 | — | — |
| 2010-08-11 | $13.67 | $13.67 | 644,700 | — | — |
| 2010-08-10 | $14.25 | $14.25 | 629,000 | — | — |
| 2010-08-09 | $14.46 | $14.46 | 512,200 | — | — |
| 2010-08-06 | $14.18 | $14.18 | 1,581,000 | — | — |
| 2010-08-05 | $13.01 | $13.01 | 566,000 | — | — |
| 2010-08-04 | $13.13 | $13.13 | 658,100 | — | — |
| 2010-08-03 | $13.04 | $13.04 | 692,300 | — | — |
| 2010-08-02 | $13.15 | $13.15 | 642,600 | — | — |
| 2010-07-30 | $12.90 | $12.90 | 531,000 | — | — |
| 2010-07-29 | $12.69 | $12.69 | 798,200 | — | — |
| 2010-07-28 | $13.06 | $13.06 | 542,300 | — | — |
| 2010-07-27 | $13.38 | $13.38 | 597,100 | — | — |
| 2010-07-26 | $13.58 | $13.58 | 793,100 | — | — |
| 2010-07-23 | $13.20 | $13.20 | 679,400 | — | — |
| 2010-07-22 | $12.85 | $12.85 | 577,800 | — | — |
| 2010-07-21 | $12.29 | $12.29 | 606,900 | — | — |
| 2010-07-20 | $12.65 | $12.65 | 921,200 | — | — |
| 2010-07-19 | $12.93 | $12.93 | 470,700 | — | — |
| 2010-07-16 | $12.75 | $12.75 | 701,300 | — | — |
| 2010-07-15 | $13.44 | $13.44 | 841,200 | — | — |
| 2010-07-14 | $13.17 | $13.17 | 1,916,300 | — | — |
| 2010-07-13 | $13.00 | $13.00 | 1,076,200 | — | — |
| 2010-07-12 | $12.30 | $12.30 | 548,500 | — | — |
| 2010-07-09 | $12.62 | $12.62 | 652,300 | — | — |
| 2010-07-08 | $12.54 | $12.54 | 1,005,000 | — | — |
| 2010-07-07 | $12.38 | $12.38 | 608,600 | — | — |
| 2010-07-06 | $12.09 | $12.09 | 802,600 | — | — |
| 2010-07-02 | $12.32 | $12.32 | 441,700 | — | — |
| 2010-07-01 | $12.18 | $12.18 | 810,600 | — | — |
| 2010-06-30 | $12.45 | $12.45 | 757,200 | — | — |
| 2010-06-29 | $12.56 | $12.56 | 722,900 | — | — |
| 2010-06-28 | $12.95 | $12.95 | 1,188,700 | — | — |
| 2010-06-25 | $13.09 | $13.09 | 4,408,100 | — | — |
| 2010-06-24 | $12.22 | $12.22 | 576,200 | — | — |
| 2010-06-23 | $12.46 | $12.46 | 613,000 | — | — |
| 2010-06-22 | $12.32 | $12.32 | 838,900 | — | — |
| 2010-06-21 | $12.72 | $12.72 | 923,500 | — | — |
| 2010-06-18 | $12.65 | $12.65 | 3,734,500 | — | — |
| 2010-06-17 | $11.56 | $11.56 | 520,000 | — | — |
| 2010-06-16 | $11.57 | $11.57 | 348,600 | — | — |
| 2010-06-15 | $11.61 | $11.61 | 833,000 | — | — |
| 2010-06-14 | $11.62 | $11.62 | 717,300 | — | — |
| 2010-06-11 | $11.67 | $11.67 | 485,000 | — | — |
| 2010-06-10 | $11.26 | $11.26 | 531,800 | — | — |
| 2010-06-09 | $10.90 | $10.90 | 952,800 | — | — |
| 2010-06-08 | $10.88 | $10.88 | 1,005,600 | — | — |
| 2010-06-07 | $11.02 | $11.02 | 641,000 | — | — |
| 2010-06-04 | $11.56 | $11.56 | 848,600 | — | — |
| 2010-06-03 | $12.11 | $12.11 | 568,700 | — | — |
| 2010-06-02 | $11.94 | $11.94 | 1,537,400 | — | — |
| 2010-06-01 | $11.46 | $11.46 | 990,300 | — | — |
| 2010-05-28 | $11.36 | $11.36 | 453,600 | — | — |
| 2010-05-27 | $11.48 | $11.48 | 647,200 | — | — |
| 2010-05-26 | $11.26 | $11.26 | 1,389,100 | — | — |
| 2010-05-25 | $11.02 | $11.02 | 1,730,200 | — | — |
| 2010-05-24 | $10.78 | $10.78 | 738,300 | — | — |
| 2010-05-21 | $10.79 | $10.79 | 1,633,100 | — | — |
| 2010-05-20 | $10.70 | $10.70 | 1,661,400 | — | — |
| 2010-05-19 | $11.40 | $11.40 | 881,900 | — | — |
| 2010-05-18 | $11.41 | $11.41 | 1,133,500 | — | — |
| 2010-05-17 | $11.74 | $11.74 | 1,757,700 | — | — |
| 2010-05-14 | $11.60 | $11.60 | 3,117,200 | — | — |
| 2010-05-13 | $12.61 | $12.61 | 722,400 | — | — |
| 2010-05-12 | $12.65 | $12.65 | 851,400 | — | — |
| 2010-05-11 | $11.98 | $11.98 | 1,076,500 | — | — |
| 2010-05-10 | $11.98 | $11.98 | 995,200 | — | — |
| 2010-05-07 | $11.60 | $11.60 | 2,565,100 | — | — |
| 2010-05-06 | $12.00 | $12.00 | 1,766,100 | — | — |
| 2010-05-05 | $12.66 | $12.66 | 748,700 | — | — |
| 2010-05-04 | $12.78 | $12.78 | 811,200 | — | — |
| 2010-05-03 | $13.36 | $13.36 | 675,700 | — | — |
| 2010-04-30 | $13.11 | $13.11 | 277,500 | — | — |
| 2010-04-29 | $13.37 | $13.37 | 844,200 | — | — |
| 2010-04-28 | $13.21 | $13.21 | 658,100 | — | — |
| 2010-04-27 | $13.09 | $13.09 | 1,320,500 | — | — |
| 2010-04-26 | $13.16 | $13.16 | 830,700 | — | — |
| 2010-04-23 | $13.35 | $13.35 | 893,400 | — | — |
| 2010-04-22 | $13.40 | $13.40 | 648,700 | — | — |
| 2010-04-21 | $13.26 | $13.26 | 982,200 | — | — |
| 2010-04-20 | $13.23 | $13.23 | 588,800 | — | — |
| 2010-04-19 | $12.96 | $12.96 | 935,200 | — | — |
| 2010-04-16 | $13.48 | $13.48 | 896,000 | — | — |
| 2010-04-15 | $13.57 | $13.57 | 453,900 | — | — |
| 2010-04-14 | $13.75 | $13.75 | 744,700 | — | — |
| 2010-04-13 | $13.39 | $13.39 | 447,400 | — | — |
| 2010-04-12 | $13.34 | $13.34 | 676,400 | — | — |
| 2010-04-09 | $13.40 | $13.40 | 638,300 | — | — |
| 2010-04-08 | $13.49 | $13.49 | 1,145,100 | — | — |
| 2010-04-07 | $13.10 | $13.10 | 875,600 | — | — |
| 2010-04-06 | $13.16 | $13.16 | 659,600 | — | — |
| 2010-04-05 | $13.26 | $13.26 | 551,700 | — | — |
| 2010-04-01 | $13.27 | $13.27 | 941,300 | — | — |
| 2010-03-31 | $12.97 | $12.97 | 700,300 | — | — |
| 2010-03-30 | $13.09 | $13.09 | 663,600 | — | — |
| 2010-03-29 | $12.92 | $12.92 | 435,700 | — | — |
| 2010-03-26 | $12.94 | $12.94 | 756,200 | — | — |
| 2010-03-25 | $13.15 | $13.15 | 1,131,400 | — | — |
| 2010-03-24 | $13.00 | $13.00 | 439,900 | — | — |
| 2010-03-23 | $13.17 | $13.17 | 678,400 | — | — |
| 2010-03-22 | $13.14 | $13.14 | 1,248,000 | — | — |
| 2010-03-19 | $12.94 | $12.94 | 2,563,000 | — | — |
| 2010-03-18 | $13.31 | $13.31 | 905,300 | — | — |
| 2010-03-17 | $13.33 | $13.33 | 1,862,200 | — | — |
| 2010-03-16 | $13.62 | $13.62 | 2,857,300 | — | — |
| 2010-03-15 | $14.01 | $14.01 | 7,349,700 | — | — |
| 2010-03-12 | $12.21 | $12.21 | 3,350,000 | — | — |
| 2010-03-11 | $12.64 | $12.64 | 3,958,800 | — | — |
| 2010-03-10 | $12.56 | $12.56 | 3,327,400 | — | — |
| 2010-03-09 | $12.92 | $12.92 | 5,082,600 | — | — |
| 2010-03-08 | $12.45 | $12.45 | 1,537,400 | — | — |
| 2010-03-05 | $12.20 | $12.20 | 712,300 | — | — |
| 2010-03-04 | $11.89 | $11.89 | 689,600 | — | — |
| 2010-03-03 | $11.94 | $11.94 | 1,000,700 | — | — |
| 2010-03-02 | $11.84 | $11.84 | 1,602,900 | — | — |
| 2010-03-01 | $11.57 | $11.57 | 850,500 | — | — |
| 2010-02-26 | $11.46 | $11.46 | 927,900 | — | — |
| 2010-02-25 | $11.10 | $11.10 | 685,300 | — | — |
| 2010-02-24 | $11.18 | $11.18 | 918,200 | — | — |
| 2010-02-23 | $11.20 | $11.20 | 641,200 | — | — |
| 2010-02-22 | $11.47 | $11.47 | 753,300 | — | — |
| 2010-02-19 | $11.70 | $11.70 | 586,300 | — | — |
| 2010-02-18 | $11.80 | $11.80 | 365,400 | — | — |
| 2010-02-17 | $12.00 | $12.00 | 492,100 | — | — |
| 2010-02-16 | $11.92 | $11.92 | 471,100 | — | — |
| 2010-02-12 | $11.85 | $11.85 | 705,300 | — | — |
| 2010-02-11 | $11.69 | $11.69 | 686,500 | — | — |
| 2010-02-10 | $11.67 | $11.67 | 708,200 | — | — |
| 2010-02-09 | $11.43 | $11.43 | 1,175,800 | — | — |
| 2010-02-08 | $11.37 | $11.37 | 2,145,100 | — | — |
| 2010-02-05 | $11.18 | $11.18 | 3,124,600 | — | — |
| 2010-02-04 | $10.52 | $10.52 | 954,100 | — | — |
| 2010-02-03 | $11.09 | $11.09 | 607,400 | — | — |
| 2010-02-02 | $11.25 | $11.25 | 1,357,300 | — | — |
| 2010-02-01 | $11.04 | $11.04 | 991,600 | — | — |
| 2010-01-29 | $10.94 | $10.94 | 1,462,200 | — | — |
| 2010-01-28 | $11.13 | $11.13 | 1,819,100 | — | — |
| 2010-01-27 | $11.50 | $11.50 | 1,488,800 | — | — |
| 2010-01-26 | $11.56 | $11.56 | 4,637,900 | — | — |
| 2010-01-25 | $10.78 | $10.78 | 677,200 | — | — |
| 2010-01-22 | $10.87 | $10.87 | 900,600 | — | — |
| 2010-01-21 | $11.23 | $11.23 | 1,781,300 | — | — |
| 2010-01-20 | $11.45 | $11.45 | 1,663,800 | — | — |
| 2010-01-19 | $11.09 | $11.09 | 1,402,600 | — | — |
| 2010-01-15 | $10.80 | $10.80 | 986,400 | — | — |
| 2010-01-14 | $11.06 | $11.06 | 1,268,200 | — | — |
| 2010-01-13 | $10.85 | $10.85 | 1,563,000 | — | — |
| 2010-01-12 | $10.30 | $10.30 | 1,234,000 | — | — |
| 2010-01-11 | $10.31 | $10.31 | 1,119,800 | — | — |
| 2010-01-08 | $10.01 | $10.01 | 646,100 | — | — |
| 2010-01-07 | $10.13 | $10.13 | 916,600 | — | — |
| 2010-01-06 | $10.11 | $10.11 | 1,210,300 | — | — |
| 2010-01-05 | $9.69 | $9.69 | 973,500 | — | — |
| 2010-01-04 | $9.71 | $9.71 | 567,700 | — | — |