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
- 2004-06-01 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 | $9.86 | $9.86 | 389,000 | — | — |
| 2010-12-30 | $9.88 | $9.88 | 215,400 | — | — |
| 2010-12-29 | $9.86 | $9.86 | 151,000 | — | — |
| 2010-12-28 | $9.86 | $9.86 | 221,600 | — | — |
| 2010-12-27 | $10.07 | $10.07 | 342,400 | — | — |
| 2010-12-23 | $9.79 | $9.79 | 417,100 | — | — |
| 2010-12-22 | $9.69 | $9.69 | 391,100 | — | — |
| 2010-12-21 | $9.95 | $9.95 | 379,400 | — | — |
| 2010-12-20 | $9.93 | $9.93 | 327,900 | — | — |
| 2010-12-17 | $10.14 | $10.14 | 483,700 | — | — |
| 2010-12-16 | $9.98 | $9.98 | 750,600 | — | — |
| 2010-12-15 | $9.81 | $9.81 | 331,400 | — | — |
| 2010-12-14 | $9.65 | $9.65 | 219,100 | — | — |
| 2010-12-13 | $9.50 | $9.50 | 275,100 | — | — |
| 2010-12-10 | $9.47 | $9.47 | 467,100 | — | — |
| 2010-12-09 | $8.96 | $8.96 | 485,700 | — | — |
| 2010-12-08 | $9.14 | $9.14 | 578,000 | — | — |
| 2010-12-07 | $9.61 | $9.61 | 237,300 | — | — |
| 2010-12-06 | $9.44 | $9.44 | 406,400 | — | — |
| 2010-12-03 | $9.24 | $9.24 | 471,000 | — | — |
| 2010-12-02 | $9.45 | $9.45 | 447,800 | — | — |
| 2010-12-01 | $9.39 | $9.39 | 333,100 | — | — |
| 2010-11-30 | $9.15 | $9.15 | 380,400 | — | — |
| 2010-11-29 | $9.35 | $9.35 | 462,900 | — | — |
| 2010-11-26 | $9.77 | $9.77 | 97,600 | — | — |
| 2010-11-24 | $9.77 | $9.77 | 251,100 | — | — |
| 2010-11-23 | $9.95 | $9.95 | 408,100 | — | — |
| 2010-11-22 | $9.46 | $9.46 | 543,000 | — | — |
| 2010-11-19 | $9.88 | $9.88 | 555,800 | — | — |
| 2010-11-18 | $10.17 | $10.17 | 1,302,400 | — | — |
| 2010-11-17 | $10.94 | $10.94 | 361,500 | — | — |
| 2010-11-16 | $11.55 | $11.55 | 296,200 | — | — |
| 2010-11-15 | $11.85 | $11.85 | 354,000 | — | — |
| 2010-11-12 | $12.14 | $12.14 | 128,700 | — | — |
| 2010-11-11 | $12.26 | $12.26 | 105,200 | — | — |
| 2010-11-10 | $12.39 | $12.39 | 149,700 | — | — |
| 2010-11-09 | $12.29 | $12.29 | 174,000 | — | — |
| 2010-11-08 | $12.55 | $12.55 | 186,600 | — | — |
| 2010-11-05 | $12.90 | $12.90 | 270,500 | — | — |
| 2010-11-04 | $13.20 | $13.20 | 386,600 | — | — |
| 2010-11-03 | $12.60 | $12.60 | 217,000 | — | — |
| 2010-11-02 | $12.57 | $12.57 | 354,500 | — | — |
| 2010-11-01 | $12.59 | $12.59 | 183,400 | — | — |
| 2010-10-29 | $13.14 | $13.14 | 104,000 | — | — |
| 2010-10-28 | $13.29 | $13.29 | 92,100 | — | — |
| 2010-10-27 | $13.52 | $13.52 | 154,200 | — | — |
| 2010-10-26 | $13.74 | $13.74 | 159,000 | — | — |
| 2010-10-25 | $13.68 | $13.68 | 75,300 | — | — |
| 2010-10-22 | $13.80 | $13.80 | 158,200 | — | — |
| 2010-10-21 | $13.38 | $13.38 | 100,100 | — | — |
| 2010-10-20 | $13.67 | $13.67 | 71,700 | — | — |
| 2010-10-19 | $13.51 | $13.51 | 174,100 | — | — |
| 2010-10-18 | $13.67 | $13.67 | 190,100 | — | — |
| 2010-10-15 | $13.68 | $13.68 | 301,400 | — | — |
| 2010-10-14 | $13.39 | $13.39 | 172,000 | — | — |
| 2010-10-13 | $12.98 | $12.98 | 201,800 | — | — |
| 2010-10-12 | $12.63 | $12.63 | 262,900 | — | — |
| 2010-10-11 | $12.81 | $12.81 | 161,400 | — | — |
| 2010-10-08 | $12.73 | $12.73 | 229,000 | — | — |
| 2010-10-07 | $12.34 | $12.34 | 170,400 | — | — |
| 2010-10-06 | $12.31 | $12.31 | 164,300 | — | — |
| 2010-10-05 | $12.23 | $12.23 | 361,300 | — | — |
| 2010-10-04 | $12.11 | $12.11 | 217,800 | — | — |
| 2010-10-01 | $12.15 | $12.15 | 581,400 | — | — |
| 2010-09-30 | $12.27 | $12.27 | 486,700 | — | — |
| 2010-09-29 | $12.41 | $12.41 | 398,300 | — | — |
| 2010-09-28 | $12.36 | $12.36 | 471,400 | — | — |
| 2010-09-27 | $12.47 | $12.47 | 637,600 | — | — |
| 2010-09-24 | $13.27 | $13.27 | 592,600 | — | — |
| 2010-09-23 | $14.22 | $14.22 | 121,800 | — | — |
| 2010-09-22 | $14.67 | $14.67 | 87,000 | — | — |
| 2010-09-21 | $14.79 | $14.79 | 117,400 | — | — |
| 2010-09-20 | $15.02 | $15.02 | 173,700 | — | — |
| 2010-09-17 | $14.48 | $14.48 | 211,600 | — | — |
| 2010-09-16 | $14.18 | $14.18 | 231,600 | — | — |
| 2010-09-15 | $14.27 | $14.27 | 288,800 | — | — |
| 2010-09-14 | $14.09 | $14.09 | 166,000 | — | — |
| 2010-09-13 | $14.26 | $14.26 | 169,500 | — | — |
| 2010-09-10 | $14.29 | $14.29 | 259,600 | — | — |
| 2010-09-09 | $14.18 | $14.18 | 104,800 | — | — |
| 2010-09-08 | $14.33 | $14.33 | 60,100 | — | — |
| 2010-09-07 | $14.26 | $14.26 | 110,200 | — | — |
| 2010-09-03 | $14.81 | $14.81 | 110,500 | — | — |
| 2010-09-02 | $14.81 | $14.81 | 115,300 | — | — |
| 2010-09-01 | $14.51 | $14.51 | 171,500 | — | — |
| 2010-08-31 | $13.67 | $13.67 | 139,800 | — | — |
| 2010-08-30 | $14.14 | $14.14 | 136,300 | — | — |
| 2010-08-27 | $14.71 | $14.71 | 208,800 | — | — |
| 2010-08-26 | $13.94 | $13.94 | 120,100 | — | — |
| 2010-08-25 | $14.16 | $14.16 | 166,700 | — | — |
| 2010-08-24 | $13.59 | $13.59 | 145,400 | — | — |
| 2010-08-23 | $13.75 | $13.75 | 162,300 | — | — |
| 2010-08-20 | $13.73 | $13.73 | 139,500 | — | — |
| 2010-08-19 | $13.68 | $13.68 | 259,000 | — | — |
| 2010-08-18 | $14.02 | $14.02 | 89,300 | — | — |
| 2010-08-17 | $14.09 | $14.09 | 160,600 | — | — |
| 2010-08-16 | $13.97 | $13.97 | 245,300 | — | — |
| 2010-08-13 | $13.77 | $13.77 | 300,600 | — | — |
| 2010-08-12 | $13.96 | $13.96 | 177,600 | — | — |
| 2010-08-11 | $14.06 | $14.06 | 287,700 | — | — |
| 2010-08-10 | $14.64 | $14.64 | 143,800 | — | — |
| 2010-08-09 | $14.99 | $14.99 | 187,300 | — | — |
| 2010-08-06 | $14.91 | $14.91 | 902,000 | — | — |
| 2010-08-05 | $14.95 | $14.95 | 341,100 | — | — |
| 2010-08-04 | $15.05 | $15.05 | 139,000 | — | — |
| 2010-08-03 | $15.19 | $15.19 | 142,000 | — | — |
| 2010-08-02 | $15.45 | $15.45 | 173,300 | — | — |
| 2010-07-30 | $15.35 | $15.35 | 93,200 | — | — |
| 2010-07-29 | $15.19 | $15.19 | 148,100 | — | — |
| 2010-07-28 | $15.23 | $15.23 | 86,900 | — | — |
| 2010-07-27 | $15.70 | $15.70 | 125,300 | — | — |
| 2010-07-26 | $15.81 | $15.81 | 184,800 | — | — |
| 2010-07-23 | $15.34 | $15.34 | 181,600 | — | — |
| 2010-07-22 | $15.35 | $15.35 | 147,200 | — | — |
| 2010-07-21 | $14.96 | $14.96 | 103,100 | — | — |
| 2010-07-20 | $15.20 | $15.20 | 119,200 | — | — |
| 2010-07-19 | $14.95 | $14.95 | 101,300 | — | — |
| 2010-07-16 | $15.00 | $15.00 | 230,100 | — | — |
| 2010-07-15 | $15.77 | $15.77 | 65,100 | — | — |
| 2010-07-14 | $16.04 | $16.04 | 74,900 | — | — |
| 2010-07-13 | $16.09 | $16.09 | 133,900 | — | — |
| 2010-07-12 | $15.58 | $15.58 | 109,600 | — | — |
| 2010-07-09 | $15.96 | $15.96 | 91,000 | — | — |
| 2010-07-08 | $15.65 | $15.65 | 126,100 | — | — |
| 2010-07-07 | $15.42 | $15.42 | 139,800 | — | — |
| 2010-07-06 | $15.06 | $15.06 | 264,500 | — | — |
| 2010-07-02 | $15.17 | $15.17 | 105,600 | — | — |
| 2010-07-01 | $15.04 | $15.04 | 236,600 | — | — |
| 2010-06-30 | $15.02 | $15.02 | 207,700 | — | — |
| 2010-06-29 | $15.25 | $15.25 | 386,600 | — | — |
| 2010-06-28 | $15.76 | $15.76 | 404,700 | — | — |
| 2010-06-25 | $15.60 | $15.60 | 414,900 | — | — |
| 2010-06-24 | $15.45 | $15.45 | 165,100 | — | — |
| 2010-06-23 | $15.34 | $15.34 | 133,100 | — | — |
| 2010-06-22 | $15.25 | $15.25 | 362,500 | — | — |
| 2010-06-21 | $15.12 | $15.12 | 284,000 | — | — |
| 2010-06-18 | $14.92 | $14.92 | 453,700 | — | — |
| 2010-06-17 | $15.61 | $15.61 | 187,200 | — | — |
| 2010-06-16 | $15.69 | $15.69 | 170,900 | — | — |
| 2010-06-15 | $15.98 | $15.98 | 327,000 | — | — |
| 2010-06-14 | $15.78 | $15.78 | 125,200 | — | — |
| 2010-06-11 | $15.99 | $15.99 | 230,500 | — | — |
| 2010-06-10 | $15.57 | $15.57 | 175,700 | — | — |
| 2010-06-09 | $15.23 | $15.23 | 276,800 | — | — |
| 2010-06-08 | $15.27 | $15.27 | 492,800 | — | — |
| 2010-06-07 | $15.75 | $15.75 | 237,400 | — | — |
| 2010-06-04 | $16.00 | $16.00 | 402,500 | — | — |
| 2010-06-03 | $16.09 | $16.09 | 175,400 | — | — |
| 2010-06-02 | $15.82 | $15.82 | 241,200 | — | — |
| 2010-06-01 | $15.40 | $15.40 | 296,200 | — | — |
| 2010-05-28 | $15.80 | $15.80 | 207,000 | — | — |
| 2010-05-27 | $15.67 | $15.67 | 273,500 | — | — |
| 2010-05-26 | $15.15 | $15.15 | 330,800 | — | — |
| 2010-05-25 | $15.35 | $15.35 | 282,100 | — | — |
| 2010-05-24 | $15.44 | $15.44 | 127,500 | — | — |
| 2010-05-21 | $15.55 | $15.55 | 278,100 | — | — |
| 2010-05-20 | $15.90 | $15.90 | 327,700 | — | — |
| 2010-05-19 | $16.37 | $16.37 | 125,100 | — | — |
| 2010-05-18 | $16.35 | $16.35 | 88,100 | — | — |
| 2010-05-17 | $16.45 | $16.45 | 152,200 | — | — |
| 2010-05-14 | $16.36 | $16.36 | 189,400 | — | — |
| 2010-05-13 | $16.83 | $16.83 | 116,800 | — | — |
| 2010-05-12 | $17.03 | $17.03 | 139,500 | — | — |
| 2010-05-11 | $16.71 | $16.71 | 142,300 | — | — |
| 2010-05-10 | $16.68 | $16.68 | 291,800 | — | — |
| 2010-05-07 | $16.00 | $16.00 | 421,900 | — | — |
| 2010-05-06 | $16.24 | $16.24 | 487,400 | — | — |
| 2010-05-05 | $16.90 | $16.90 | 307,200 | — | — |
| 2010-05-04 | $17.23 | $17.23 | 353,300 | — | — |
| 2010-05-03 | $17.09 | $17.09 | 204,600 | — | — |
| 2010-04-30 | $16.96 | $16.96 | 245,100 | — | — |
| 2010-04-29 | $17.58 | $17.58 | 307,500 | — | — |
| 2010-04-28 | $17.07 | $17.07 | 188,000 | — | — |
| 2010-04-27 | $17.01 | $17.01 | 179,400 | — | — |
| 2010-04-26 | $16.93 | $16.93 | 144,100 | — | — |
| 2010-04-23 | $16.92 | $16.92 | 101,300 | — | — |
| 2010-04-22 | $16.91 | $16.91 | 107,700 | — | — |
| 2010-04-21 | $17.00 | $17.00 | 129,400 | — | — |
| 2010-04-20 | $17.07 | $17.07 | 84,600 | — | — |
| 2010-04-19 | $16.99 | $16.99 | 142,000 | — | — |
| 2010-04-16 | $17.04 | $17.04 | 153,300 | — | — |
| 2010-04-15 | $17.05 | $17.05 | 178,600 | — | — |
| 2010-04-14 | $16.96 | $16.96 | 213,200 | — | — |
| 2010-04-13 | $16.91 | $16.91 | 171,400 | — | — |
| 2010-04-12 | $16.96 | $16.96 | 116,700 | — | — |
| 2010-04-09 | $17.17 | $17.17 | 169,300 | — | — |
| 2010-04-08 | $17.11 | $17.11 | 151,000 | — | — |
| 2010-04-07 | $16.98 | $16.98 | 198,200 | — | — |
| 2010-04-06 | $17.00 | $17.00 | 83,600 | — | — |
| 2010-04-05 | $17.06 | $17.06 | 146,900 | — | — |
| 2010-04-01 | $17.01 | $17.01 | 154,600 | — | — |
| 2010-03-31 | $17.02 | $17.02 | 199,800 | — | — |
| 2010-03-30 | $17.08 | $17.08 | 172,700 | — | — |
| 2010-03-29 | $17.17 | $17.17 | 195,400 | — | — |
| 2010-03-26 | $17.41 | $17.41 | 180,600 | — | — |
| 2010-03-25 | $17.93 | $17.93 | 136,000 | — | — |
| 2010-03-24 | $18.07 | $18.07 | 206,000 | — | — |
| 2010-03-23 | $18.70 | $18.70 | 219,200 | — | — |
| 2010-03-22 | $17.99 | $17.99 | 158,300 | — | — |
| 2010-03-19 | $17.68 | $17.68 | 144,500 | — | — |
| 2010-03-18 | $17.79 | $17.79 | 104,100 | — | — |
| 2010-03-17 | $17.92 | $17.92 | 129,600 | — | — |
| 2010-03-16 | $18.16 | $18.16 | 181,900 | — | — |
| 2010-03-15 | $18.15 | $18.15 | 74,500 | — | — |
| 2010-03-12 | $18.28 | $18.28 | 118,000 | — | — |
| 2010-03-11 | $18.70 | $18.70 | 99,800 | — | — |
| 2010-03-10 | $18.32 | $18.32 | 145,100 | — | — |
| 2010-03-09 | $18.16 | $18.16 | 95,200 | — | — |
| 2010-03-08 | $18.17 | $18.17 | 153,200 | — | — |
| 2010-03-05 | $18.24 | $18.24 | 163,700 | — | — |
| 2010-03-04 | $18.01 | $18.01 | 151,900 | — | — |
| 2010-03-03 | $17.89 | $17.89 | 129,300 | — | — |
| 2010-03-02 | $17.73 | $17.73 | 148,800 | — | — |
| 2010-03-01 | $17.48 | $17.48 | 174,300 | — | — |
| 2010-02-26 | $17.42 | $17.42 | 218,200 | — | — |
| 2010-02-25 | $17.97 | $17.97 | 133,400 | — | — |
| 2010-02-24 | $17.94 | $17.94 | 157,600 | — | — |
| 2010-02-23 | $17.79 | $17.79 | 269,100 | — | — |
| 2010-02-22 | $17.01 | $17.01 | 85,100 | — | — |
| 2010-02-19 | $17.39 | $17.39 | 101,500 | — | — |
| 2010-02-18 | $17.43 | $17.43 | 51,600 | — | — |
| 2010-02-17 | $17.49 | $17.49 | 107,400 | — | — |
| 2010-02-16 | $17.40 | $17.40 | 100,500 | — | — |
| 2010-02-12 | $17.48 | $17.48 | 122,400 | — | — |
| 2010-02-11 | $17.15 | $17.15 | 128,900 | — | — |
| 2010-02-10 | $16.75 | $16.75 | 193,900 | — | — |
| 2010-02-09 | $16.93 | $16.93 | 140,400 | — | — |
| 2010-02-08 | $16.91 | $16.91 | 109,900 | — | — |
| 2010-02-05 | $16.67 | $16.67 | 178,500 | — | — |
| 2010-02-04 | $16.57 | $16.57 | 271,700 | — | — |
| 2010-02-03 | $17.78 | $17.78 | 265,900 | — | — |
| 2010-02-02 | $17.36 | $17.36 | 142,000 | — | — |
| 2010-02-01 | $17.11 | $17.11 | 163,700 | — | — |
| 2010-01-29 | $16.90 | $16.90 | 120,100 | — | — |
| 2010-01-28 | $16.84 | $16.84 | 186,600 | — | — |
| 2010-01-27 | $17.36 | $17.36 | 154,400 | — | — |
| 2010-01-26 | $16.93 | $16.93 | 129,200 | — | — |
| 2010-01-25 | $17.04 | $17.04 | 150,200 | — | — |
| 2010-01-22 | $17.28 | $17.28 | 204,500 | — | — |
| 2010-01-21 | $17.21 | $17.21 | 156,300 | — | — |
| 2010-01-20 | $17.85 | $17.85 | 208,600 | — | — |
| 2010-01-19 | $18.16 | $18.16 | 176,100 | — | — |
| 2010-01-15 | $17.60 | $17.60 | 270,900 | — | — |
| 2010-01-14 | $18.40 | $18.40 | 104,400 | — | — |
| 2010-01-13 | $18.50 | $18.50 | 162,500 | — | — |
| 2010-01-12 | $18.00 | $18.00 | 216,300 | — | — |
| 2010-01-11 | $18.72 | $18.72 | 133,400 | — | — |
| 2010-01-08 | $18.68 | $18.68 | 212,300 | — | — |
| 2010-01-07 | $18.61 | $18.61 | 140,100 | — | — |
| 2010-01-06 | $18.35 | $18.35 | 162,400 | — | — |
| 2010-01-05 | $18.01 | $18.01 | 146,100 | — | — |
| 2010-01-04 | $18.14 | $18.14 | 163,200 | — | — |