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
- 1999-09-13 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 | $12.49 | $13.32 | 630,300 | — | — |
| 2010-12-30 | $12.77 | $13.62 | 248,600 | — | — |
| 2010-12-29 | $12.80 | $13.66 | 293,900 | — | — |
| 2010-12-28 | $12.85 | $13.71 | 437,800 | — | — |
| 2010-12-27 | $13.12 | $14.00 | 360,300 | — | — |
| 2010-12-23 | $13.29 | $14.18 | 240,000 | — | — |
| 2010-12-22 | $13.27 | $14.16 | 765,700 | — | — |
| 2010-12-21 | $13.44 | $14.34 | 577,400 | — | — |
| 2010-12-20 | $13.15 | $14.03 | 815,700 | — | — |
| 2010-12-17 | $13.26 | $14.15 | 1,098,200 | — | — |
| 2010-12-16 | $13.02 | $13.89 | 468,200 | — | — |
| 2010-12-15 | $12.83 | $13.69 | 593,300 | — | — |
| 2010-12-14 | $12.95 | $13.82 | 354,700 | — | — |
| 2010-12-13 | $12.93 | $13.79 | 783,700 | — | — |
| 2010-12-10 | $12.91 | $13.77 | 429,300 | — | — |
| 2010-12-09 | $12.85 | $13.71 | 529,700 | — | — |
| 2010-12-08 | $12.87 | $13.73 | 701,000 | — | — |
| 2010-12-07 | $12.88 | $13.74 | 1,011,500 | — | — |
| 2010-12-06 | $12.87 | $13.73 | 775,500 | — | — |
| 2010-12-03 | $12.99 | $13.86 | 535,800 | — | — |
| 2010-12-02 | $13.00 | $13.87 | 942,900 | — | — |
| 2010-12-01 | $12.98 | $13.85 | 1,321,300 | — | — |
| 2010-11-30 | $12.46 | $13.29 | 1,350,100 | — | — |
| 2010-11-29 | $12.37 | $13.20 | 606,400 | — | — |
| 2010-11-26 | $12.45 | $13.28 | 189,100 | — | — |
| 2010-11-24 | $12.60 | $13.44 | 856,300 | — | — |
| 2010-11-23 | $11.82 | $12.61 | 739,500 | — | — |
| 2010-11-22 | $12.14 | $12.95 | 823,700 | — | — |
| 2010-11-19 | $12.09 | $12.90 | 442,400 | — | — |
| 2010-11-18 | $11.96 | $12.76 | 640,600 | — | — |
| 2010-11-17 | $11.63 | $12.41 | 973,900 | — | — |
| 2010-11-16 | $11.94 | $12.74 | 1,050,900 | — | — |
| 2010-11-15 | $12.37 | $13.20 | 668,100 | — | — |
| 2010-11-12 | $12.43 | $13.26 | 977,700 | — | — |
| 2010-11-11 | $12.85 | $13.71 | 978,200 | — | — |
| 2010-11-10 | $13.25 | $14.14 | 1,051,000 | — | — |
| 2010-11-09 | $13.02 | $13.89 | 1,042,300 | — | — |
| 2010-11-08 | $13.38 | $14.27 | 833,000 | — | — |
| 2010-11-05 | $13.37 | $14.26 | 1,415,100 | — | — |
| 2010-11-04 | $13.60 | $14.51 | 2,851,100 | — | — |
| 2010-11-03 | $13.19 | $14.07 | 939,300 | — | — |
| 2010-11-02 | $13.25 | $14.14 | 869,400 | — | — |
| 2010-11-01 | $13.17 | $14.05 | 1,356,000 | — | — |
| 2010-10-29 | $12.92 | $13.78 | 855,000 | — | — |
| 2010-10-28 | $12.64 | $13.49 | 428,400 | — | — |
| 2010-10-27 | $12.80 | $13.66 | 727,400 | — | — |
| 2010-10-26 | $12.77 | $13.62 | 754,600 | — | — |
| 2010-10-25 | $12.87 | $13.73 | 857,300 | — | — |
| 2010-10-22 | $12.64 | $13.49 | 482,800 | — | — |
| 2010-10-21 | $12.70 | $13.55 | 931,800 | — | — |
| 2010-10-20 | $12.55 | $13.39 | 1,018,900 | — | — |
| 2010-10-19 | $12.35 | $13.18 | 1,136,900 | — | — |
| 2010-10-18 | $12.88 | $13.74 | 1,060,300 | — | — |
| 2010-10-15 | $12.82 | $13.68 | 1,412,200 | — | — |
| 2010-10-14 | $13.37 | $14.26 | 979,700 | — | — |
| 2010-10-13 | $13.14 | $14.02 | 928,700 | — | — |
| 2010-10-12 | $12.77 | $13.62 | 815,900 | — | — |
| 2010-10-11 | $12.77 | $13.62 | 632,500 | — | — |
| 2010-10-08 | $12.94 | $13.81 | 957,000 | — | — |
| 2010-10-07 | $12.75 | $13.60 | 991,100 | — | — |
| 2010-10-06 | $12.66 | $13.51 | 867,900 | — | — |
| 2010-10-05 | $12.66 | $13.51 | 892,900 | — | — |
| 2010-10-04 | $12.02 | $12.82 | 862,400 | — | — |
| 2010-10-01 | $12.16 | $12.97 | 601,600 | — | — |
| 2010-09-30 | $12.09 | $12.90 | 1,044,700 | — | — |
| 2010-09-29 | $12.30 | $13.12 | 1,079,200 | — | — |
| 2010-09-28 | $12.53 | $13.37 | 1,762,700 | — | — |
| 2010-09-27 | $12.20 | $13.02 | 1,215,100 | — | — |
| 2010-09-24 | $11.78 | $12.57 | 674,700 | — | — |
| 2010-09-23 | $11.26 | $12.01 | 1,071,600 | — | — |
| 2010-09-22 | $11.50 | $12.27 | 778,800 | — | — |
| 2010-09-21 | $11.45 | $12.22 | 760,400 | — | — |
| 2010-09-20 | $11.40 | $12.16 | 759,000 | — | — |
| 2010-09-17 | $11.21 | $11.96 | 1,606,300 | — | — |
| 2010-09-16 | $10.91 | $11.64 | 658,500 | — | — |
| 2010-09-15 | $10.88 | $11.61 | 929,600 | — | — |
| 2010-09-14 | $10.88 | $11.61 | 1,080,300 | — | — |
| 2010-09-13 | $10.72 | $11.44 | 812,500 | — | — |
| 2010-09-10 | $10.41 | $11.11 | 816,200 | — | — |
| 2010-09-09 | $10.38 | $11.07 | 428,700 | — | — |
| 2010-09-08 | $10.52 | $11.22 | 630,100 | — | — |
| 2010-09-07 | $10.26 | $10.95 | 844,900 | — | — |
| 2010-09-03 | $10.87 | $11.60 | 586,500 | — | — |
| 2010-09-02 | $10.58 | $11.29 | 591,500 | — | — |
| 2010-09-01 | $10.57 | $11.28 | 1,059,700 | — | — |
| 2010-08-31 | $9.75 | $10.40 | 621,500 | — | — |
| 2010-08-30 | $9.66 | $10.31 | 706,600 | — | — |
| 2010-08-27 | $9.80 | $10.46 | 584,300 | — | — |
| 2010-08-26 | $9.46 | $10.09 | 795,100 | — | — |
| 2010-08-25 | $9.36 | $9.99 | 589,800 | — | — |
| 2010-08-24 | $9.18 | $9.79 | 654,200 | — | — |
| 2010-08-23 | $9.31 | $9.93 | 627,400 | — | — |
| 2010-08-20 | $9.68 | $10.33 | 464,900 | — | — |
| 2010-08-19 | $9.80 | $10.46 | 614,500 | — | — |
| 2010-08-18 | $10.31 | $11.00 | 596,700 | — | — |
| 2010-08-17 | $10.28 | $10.97 | 756,400 | — | — |
| 2010-08-16 | $9.86 | $10.52 | 993,600 | — | — |
| 2010-08-13 | $9.73 | $10.38 | 658,100 | — | — |
| 2010-08-12 | $10.10 | $10.78 | 612,000 | — | — |
| 2010-08-11 | $10.10 | $10.78 | 1,067,900 | — | — |
| 2010-08-10 | $10.73 | $11.45 | 696,800 | — | — |
| 2010-08-09 | $11.08 | $11.82 | 520,300 | — | — |
| 2010-08-06 | $10.78 | $11.50 | 659,400 | — | — |
| 2010-08-05 | $10.98 | $11.71 | 751,000 | — | — |
| 2010-08-04 | $11.21 | $11.96 | 828,100 | — | — |
| 2010-08-03 | $11.22 | $11.97 | 998,000 | — | — |
| 2010-08-02 | $11.46 | $12.23 | 2,407,300 | — | — |
| 2010-07-30 | $10.31 | $11.00 | 603,400 | — | — |
| 2010-07-29 | $10.32 | $11.01 | 600,800 | — | — |
| 2010-07-28 | $10.24 | $10.92 | 568,400 | — | — |
| 2010-07-27 | $10.27 | $10.96 | 770,600 | — | — |
| 2010-07-26 | $10.44 | $11.14 | 1,070,300 | — | — |
| 2010-07-23 | $10.32 | $11.01 | 778,900 | — | — |
| 2010-07-22 | $10.04 | $10.71 | 1,411,000 | — | — |
| 2010-07-21 | $9.32 | $9.94 | 1,308,500 | — | — |
| 2010-07-20 | $9.06 | $9.67 | 1,445,200 | — | — |
| 2010-07-19 | $8.50 | $9.07 | 831,100 | — | — |
| 2010-07-16 | $8.40 | $8.96 | 888,400 | — | — |
| 2010-07-15 | $8.82 | $9.41 | 787,000 | — | — |
| 2010-07-14 | $9.22 | $9.84 | 606,000 | — | — |
| 2010-07-13 | $9.12 | $9.73 | 679,500 | — | — |
| 2010-07-12 | $8.65 | $9.23 | 428,500 | — | — |
| 2010-07-09 | $8.94 | $9.54 | 585,400 | — | — |
| 2010-07-08 | $8.76 | $9.35 | 969,800 | — | — |
| 2010-07-07 | $8.41 | $8.97 | 1,642,600 | — | — |
| 2010-07-06 | $7.44 | $7.94 | 1,221,300 | — | — |
| 2010-07-02 | $7.81 | $8.33 | 758,700 | — | — |
| 2010-07-01 | $8.02 | $8.56 | 1,535,000 | — | — |
| 2010-06-30 | $8.42 | $8.98 | 664,600 | — | — |
| 2010-06-29 | $8.59 | $9.16 | 1,086,800 | — | — |
| 2010-06-28 | $9.02 | $9.62 | 711,700 | — | — |
| 2010-06-25 | $9.12 | $9.73 | 2,213,500 | — | — |
| 2010-06-24 | $9.08 | $9.69 | 931,800 | — | — |
| 2010-06-23 | $9.72 | $10.37 | 1,025,500 | — | — |
| 2010-06-22 | $9.69 | $10.34 | 1,433,200 | — | — |
| 2010-06-21 | $9.60 | $10.24 | 794,000 | — | — |
| 2010-06-18 | $9.74 | $10.39 | 997,300 | — | — |
| 2010-06-17 | $9.60 | $10.24 | 904,000 | — | — |
| 2010-06-16 | $9.75 | $10.40 | 688,900 | — | — |
| 2010-06-15 | $9.73 | $10.38 | 609,700 | — | — |
| 2010-06-14 | $9.34 | $9.96 | 603,300 | — | — |
| 2010-06-11 | $9.29 | $9.91 | 604,800 | — | — |
| 2010-06-10 | $9.15 | $9.76 | 816,500 | — | — |
| 2010-06-09 | $8.71 | $9.29 | 915,400 | — | — |
| 2010-06-08 | $8.74 | $9.32 | 1,154,000 | — | — |
| 2010-06-07 | $8.68 | $9.26 | 1,526,400 | — | — |
| 2010-06-04 | $8.97 | $9.57 | 1,593,800 | — | — |
| 2010-06-03 | $9.36 | $9.99 | 990,800 | — | — |
| 2010-06-02 | $9.21 | $9.83 | 1,596,800 | — | — |
| 2010-06-01 | $9.44 | $10.07 | 1,085,300 | — | — |
| 2010-05-28 | $9.99 | $10.66 | 665,000 | — | — |
| 2010-05-27 | $10.19 | $10.87 | 787,700 | — | — |
| 2010-05-26 | $9.55 | $10.19 | 1,347,300 | — | — |
| 2010-05-25 | $9.42 | $10.05 | 1,256,900 | — | — |
| 2010-05-24 | $9.53 | $10.17 | 813,200 | — | — |
| 2010-05-21 | $9.75 | $10.40 | 1,530,600 | — | — |
| 2010-05-20 | $9.55 | $10.19 | 1,689,600 | — | — |
| 2010-05-19 | $10.73 | $11.45 | 943,800 | — | — |
| 2010-05-18 | $11.04 | $11.78 | 1,060,800 | — | — |
| 2010-05-17 | $11.18 | $11.93 | 973,100 | — | — |
| 2010-05-14 | $11.04 | $11.78 | 1,248,100 | — | — |
| 2010-05-13 | $11.64 | $12.42 | 1,003,500 | — | — |
| 2010-05-12 | $11.58 | $12.35 | 1,750,100 | — | — |
| 2010-05-11 | $10.79 | $11.51 | 992,600 | — | — |
| 2010-05-10 | $10.40 | $11.10 | 1,374,400 | — | — |
| 2010-05-07 | $9.42 | $10.05 | 1,069,300 | — | — |
| 2010-05-06 | $9.92 | $10.58 | 1,520,700 | — | — |
| 2010-05-05 | $10.18 | $10.86 | 2,180,900 | — | — |
| 2010-05-04 | $10.98 | $11.71 | 999,800 | — | — |
| 2010-05-03 | $11.57 | $12.34 | 529,700 | — | — |
| 2010-04-30 | $11.31 | $12.07 | 779,700 | — | — |
| 2010-04-29 | $11.68 | $12.46 | 781,300 | — | — |
| 2010-04-28 | $11.53 | $12.30 | 538,300 | — | — |
| 2010-04-27 | $11.11 | $11.85 | 788,400 | — | — |
| 2010-04-26 | $11.57 | $12.34 | 607,200 | — | — |
| 2010-04-23 | $11.74 | $12.52 | 533,500 | — | — |
| 2010-04-22 | $11.69 | $12.47 | 562,400 | — | — |
| 2010-04-21 | $11.65 | $12.43 | 583,700 | — | — |
| 2010-04-20 | $11.67 | $12.45 | 601,200 | — | — |
| 2010-04-19 | $11.32 | $12.08 | 1,232,900 | — | — |
| 2010-04-16 | $11.15 | $11.90 | 937,700 | — | — |
| 2010-04-15 | $11.47 | $12.24 | 723,000 | — | — |
| 2010-04-14 | $11.42 | $12.18 | 859,300 | — | — |
| 2010-04-13 | $11.50 | $12.27 | 1,064,600 | — | — |
| 2010-04-12 | $11.10 | $11.84 | 679,700 | — | — |
| 2010-04-09 | $11.06 | $11.80 | 433,500 | — | — |
| 2010-04-08 | $10.96 | $11.69 | 815,000 | — | — |
| 2010-04-07 | $11.19 | $11.94 | 1,567,600 | — | — |
| 2010-04-06 | $10.94 | $11.67 | 833,500 | — | — |
| 2010-04-05 | $10.47 | $11.17 | 944,500 | — | — |
| 2010-04-01 | $10.41 | $11.11 | 991,100 | — | — |
| 2010-03-31 | $10.24 | $10.92 | 1,297,800 | — | — |
| 2010-03-30 | $10.36 | $11.05 | 787,200 | — | — |
| 2010-03-29 | $10.31 | $11.00 | 728,500 | — | — |
| 2010-03-26 | $10.07 | $10.74 | 921,600 | — | — |
| 2010-03-25 | $10.06 | $10.73 | 1,483,700 | — | — |
| 2010-03-24 | $10.37 | $11.06 | 994,100 | — | — |
| 2010-03-23 | $10.38 | $11.07 | 1,602,600 | — | — |
| 2010-03-22 | $10.40 | $11.10 | 1,979,700 | — | — |
| 2010-03-19 | $10.33 | $11.02 | 5,220,400 | — | — |
| 2010-03-18 | $8.94 | $9.54 | 434,200 | — | — |
| 2010-03-17 | $8.77 | $9.36 | 452,800 | — | — |
| 2010-03-16 | $8.79 | $9.38 | 482,500 | — | — |
| 2010-03-15 | $8.77 | $9.36 | 391,000 | — | — |
| 2010-03-12 | $8.85 | $9.44 | 548,800 | — | — |
| 2010-03-11 | $8.88 | $9.47 | 398,200 | — | — |
| 2010-03-10 | $8.82 | $9.41 | 584,800 | — | — |
| 2010-03-09 | $8.75 | $9.33 | 659,300 | — | — |
| 2010-03-08 | $8.61 | $9.19 | 952,100 | — | — |
| 2010-03-05 | $8.50 | $9.07 | 895,200 | — | — |
| 2010-03-04 | $8.44 | $9.00 | 379,500 | — | — |
| 2010-03-03 | $8.33 | $8.89 | 548,500 | — | — |
| 2010-03-02 | $8.48 | $9.05 | 1,012,500 | — | — |
| 2010-03-01 | $8.36 | $8.92 | 738,900 | — | — |
| 2010-02-26 | $7.95 | $8.48 | 463,000 | — | — |
| 2010-02-25 | $8.12 | $8.66 | 405,900 | — | — |
| 2010-02-24 | $8.18 | $8.73 | 365,900 | — | — |
| 2010-02-23 | $8.06 | $8.60 | 577,500 | — | — |
| 2010-02-22 | $8.19 | $8.74 | 396,800 | — | — |
| 2010-02-19 | $8.13 | $8.67 | 672,300 | — | — |
| 2010-02-18 | $8.19 | $8.74 | 613,100 | — | — |
| 2010-02-17 | $7.99 | $8.52 | 611,700 | — | — |
| 2010-02-16 | $7.92 | $8.45 | 761,500 | — | — |
| 2010-02-12 | $7.50 | $8.00 | 797,900 | — | — |
| 2010-02-11 | $7.14 | $7.62 | 762,500 | — | — |
| 2010-02-10 | $7.12 | $7.60 | 667,100 | — | — |
| 2010-02-09 | $7.16 | $7.64 | 640,100 | — | — |
| 2010-02-08 | $7.05 | $7.52 | 653,300 | — | — |
| 2010-02-05 | $7.10 | $7.57 | 925,400 | — | — |
| 2010-02-04 | $7.34 | $7.83 | 922,100 | — | — |
| 2010-02-03 | $7.53 | $8.03 | 963,800 | — | — |
| 2010-02-02 | $7.51 | $8.01 | 480,200 | — | — |
| 2010-02-01 | $7.61 | $8.12 | 528,200 | — | — |
| 2010-01-29 | $7.45 | $7.95 | 733,900 | — | — |
| 2010-01-28 | $7.38 | $7.87 | 536,000 | — | — |
| 2010-01-27 | $7.42 | $7.92 | 582,800 | — | — |
| 2010-01-26 | $7.25 | $7.73 | 720,300 | — | — |
| 2010-01-25 | $7.50 | $8.00 | 953,400 | — | — |
| 2010-01-22 | $7.79 | $8.31 | 867,500 | — | — |
| 2010-01-21 | $7.90 | $8.43 | 702,600 | — | — |
| 2010-01-20 | $8.21 | $8.76 | 688,000 | — | — |
| 2010-01-19 | $8.50 | $9.07 | 1,074,200 | — | — |
| 2010-01-15 | $8.52 | $9.09 | 890,200 | — | — |
| 2010-01-14 | $8.44 | $9.00 | 640,600 | — | — |
| 2010-01-13 | $8.37 | $8.93 | 749,400 | — | — |
| 2010-01-12 | $8.22 | $8.77 | 859,000 | — | — |
| 2010-01-11 | $8.50 | $9.07 | 1,731,300 | — | — |
| 2010-01-08 | $7.96 | $8.49 | 378,400 | — | — |
| 2010-01-07 | $7.85 | $8.37 | 248,500 | — | — |
| 2010-01-06 | $7.83 | $8.35 | 813,000 | — | — |
| 2010-01-05 | $8.00 | $8.53 | 659,700 | — | — |
| 2010-01-04 | $7.95 | $8.48 | 758,400 | — | — |