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
- 2006-08-02 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 | $14.60 | $14.60 | 8,625 | — | — |
| 2010-12-30 | $15.00 | $15.00 | 5,925 | — | — |
| 2010-12-29 | $14.72 | $14.72 | 11,225 | — | — |
| 2010-12-28 | $14.80 | $14.80 | 7,500 | — | — |
| 2010-12-27 | $14.80 | $14.80 | 7,125 | — | — |
| 2010-12-23 | $14.84 | $14.84 | 6,375 | — | — |
| 2010-12-22 | $14.60 | $14.60 | 5,475 | — | — |
| 2010-12-21 | $14.68 | $14.68 | 4,700 | — | — |
| 2010-12-20 | $14.56 | $14.56 | 8,650 | — | — |
| 2010-12-17 | $14.40 | $14.40 | 3,050 | — | — |
| 2010-12-16 | $14.40 | $14.40 | 2,150 | — | — |
| 2010-12-15 | $14.00 | $14.00 | 2,750 | — | — |
| 2010-12-14 | $14.00 | $14.00 | 13,625 | — | — |
| 2010-12-13 | $15.00 | $15.00 | 3,975 | — | — |
| 2010-12-10 | $14.08 | $14.08 | 5,500 | — | — |
| 2010-12-09 | $14.00 | $14.00 | 3,875 | — | — |
| 2010-12-08 | $14.60 | $14.60 | 23,275 | — | — |
| 2010-12-07 | $14.60 | $14.60 | 16,850 | — | — |
| 2010-12-06 | $15.32 | $15.32 | 10,700 | — | — |
| 2010-12-03 | $16.28 | $16.28 | 13,050 | — | — |
| 2010-12-02 | $16.20 | $16.20 | 10,600 | — | — |
| 2010-12-01 | $17.00 | $17.00 | 10,325 | — | — |
| 2010-11-30 | $17.12 | $17.12 | 7,275 | — | — |
| 2010-11-29 | $16.80 | $16.80 | 21,700 | — | — |
| 2010-11-26 | $16.80 | $16.80 | 7,350 | — | — |
| 2010-11-24 | $16.76 | $16.76 | 19,200 | — | — |
| 2010-11-23 | $16.68 | $16.68 | 33,875 | — | — |
| 2010-11-22 | $16.20 | $16.20 | 25,750 | — | — |
| 2010-11-19 | $16.40 | $16.40 | 10,050 | — | — |
| 2010-11-18 | $16.48 | $16.48 | 9,875 | — | — |
| 2010-11-17 | $16.60 | $16.60 | 8,325 | — | — |
| 2010-11-16 | $16.56 | $16.56 | 26,025 | — | — |
| 2010-11-15 | $16.60 | $16.60 | 24,825 | — | — |
| 2010-11-12 | $17.00 | $17.00 | 59,200 | — | — |
| 2010-11-11 | $16.88 | $16.88 | 52,725 | — | — |
| 2010-11-10 | $16.60 | $16.60 | 83,950 | — | — |
| 2010-11-09 | $16.80 | $16.80 | 136,700 | — | — |
| 2010-11-08 | $15.96 | $15.96 | 155,250 | — | — |
| 2010-11-05 | $14.12 | $14.12 | 40,575 | — | — |
| 2010-11-04 | $13.16 | $13.16 | 5,800 | — | — |
| 2010-11-03 | $13.16 | $13.16 | 5,150 | — | — |
| 2010-11-02 | $12.92 | $12.92 | 2,750 | — | — |
| 2010-11-01 | $13.12 | $13.12 | 2,100 | — | — |
| 2010-10-29 | $12.84 | $12.84 | 3,175 | — | — |
| 2010-10-28 | $13.08 | $13.08 | 10,225 | — | — |
| 2010-10-27 | $12.80 | $12.80 | 1,525 | — | — |
| 2010-10-26 | $12.80 | $12.80 | 2,275 | — | — |
| 2010-10-25 | $12.80 | $12.80 | 2,425 | — | — |
| 2010-10-22 | $12.80 | $12.80 | 4,750 | — | — |
| 2010-10-21 | $12.80 | $12.80 | 5,125 | — | — |
| 2010-10-20 | $12.40 | $12.40 | 4,525 | — | — |
| 2010-10-19 | $12.48 | $12.48 | 6,750 | — | — |
| 2010-10-18 | $12.84 | $12.84 | 11,650 | — | — |
| 2010-10-15 | $12.80 | $12.80 | 7,100 | — | — |
| 2010-10-14 | $14.00 | $14.00 | 6,100 | — | — |
| 2010-10-13 | $13.60 | $13.60 | 17,250 | — | — |
| 2010-10-12 | $15.00 | $15.00 | 2,275 | — | — |
| 2010-10-11 | $15.40 | $15.40 | 2,200 | — | — |
| 2010-10-08 | $15.20 | $15.20 | 5,300 | — | — |
| 2010-10-07 | $15.28 | $15.28 | 1,425 | — | — |
| 2010-10-06 | $15.28 | $15.28 | 575 | — | — |
| 2010-10-05 | $15.40 | $15.40 | 3,950 | — | — |
| 2010-10-04 | $15.28 | $15.28 | 8,275 | — | — |
| 2010-10-01 | $16.00 | $16.00 | 3,625 | — | — |
| 2010-09-30 | $16.16 | $16.16 | 2,975 | — | — |
| 2010-09-29 | $15.80 | $15.80 | 3,150 | — | — |
| 2010-09-28 | $16.04 | $16.04 | 7,200 | — | — |
| 2010-09-27 | $16.48 | $16.48 | 26,975 | — | — |
| 2010-09-24 | $15.68 | $15.68 | 7,325 | — | — |
| 2010-09-23 | $15.60 | $15.60 | 6,400 | — | — |
| 2010-09-22 | $16.12 | $16.12 | 13,100 | — | — |
| 2010-09-21 | $16.32 | $16.32 | 9,700 | — | — |
| 2010-09-20 | $16.40 | $16.40 | 18,775 | — | — |
| 2010-09-17 | $16.00 | $16.00 | 39,500 | — | — |
| 2010-09-16 | $15.92 | $15.92 | 35,225 | — | — |
| 2010-09-15 | $15.20 | $15.20 | 7,625 | — | — |
| 2010-09-14 | $14.96 | $14.96 | 25,050 | — | — |
| 2010-09-13 | $14.96 | $14.96 | 10,100 | — | — |
| 2010-09-10 | $14.60 | $14.60 | 1,875 | — | — |
| 2010-09-09 | $14.68 | $14.68 | 1,450 | — | — |
| 2010-09-08 | $14.80 | $14.80 | 4,550 | — | — |
| 2010-09-07 | $15.08 | $15.08 | 15,825 | — | — |
| 2010-09-03 | $14.76 | $14.76 | 15,225 | — | — |
| 2010-09-02 | $14.68 | $14.68 | 33,200 | — | — |
| 2010-09-01 | $13.80 | $13.80 | 5,250 | — | — |
| 2010-08-31 | $13.60 | $13.60 | 1,475 | — | — |
| 2010-08-30 | $13.08 | $13.08 | 2,775 | — | — |
| 2010-08-27 | $13.60 | $13.60 | 5,350 | — | — |
| 2010-08-26 | $14.00 | $14.00 | 1,925 | — | — |
| 2010-08-25 | $13.80 | $13.80 | 8,275 | — | — |
| 2010-08-24 | $14.12 | $14.12 | 16,950 | — | — |
| 2010-08-23 | $13.60 | $13.60 | 3,650 | — | — |
| 2010-08-20 | $13.72 | $13.72 | 4,150 | — | — |
| 2010-08-19 | $13.48 | $13.48 | 3,400 | — | — |
| 2010-08-18 | $12.92 | $12.92 | 1,725 | — | — |
| 2010-08-17 | $13.04 | $13.04 | 800 | — | — |
| 2010-08-16 | $13.20 | $13.20 | 1,000 | — | — |
| 2010-08-13 | $13.04 | $13.04 | 975 | — | — |
| 2010-08-12 | $13.60 | $13.60 | 3,825 | — | — |
| 2010-08-11 | $13.20 | $13.20 | 5,250 | — | — |
| 2010-08-10 | $13.20 | $13.20 | 15,925 | — | — |
| 2010-08-09 | $12.76 | $12.76 | 4,650 | — | — |
| 2010-08-06 | $12.80 | $12.80 | 1,350 | — | — |
| 2010-08-05 | $12.40 | $12.40 | 3,850 | — | — |
| 2010-08-04 | $12.28 | $12.28 | 1,850 | — | — |
| 2010-08-03 | $12.24 | $12.24 | 2,625 | — | — |
| 2010-08-02 | $12.40 | $12.40 | 3,075 | — | — |
| 2010-07-30 | $12.20 | $12.20 | 2,025 | — | — |
| 2010-07-29 | $12.12 | $12.12 | 250 | — | — |
| 2010-07-28 | $12.08 | $12.08 | 825 | — | — |
| 2010-07-27 | $12.08 | $12.08 | 675 | — | — |
| 2010-07-26 | $12.08 | $12.08 | 800 | — | — |
| 2010-07-23 | $12.12 | $12.12 | 1,975 | — | — |
| 2010-07-22 | $12.36 | $12.36 | 1,700 | — | — |
| 2010-07-21 | $12.48 | $12.48 | 1,300 | — | — |
| 2010-07-20 | $12.40 | $12.40 | 2,700 | — | — |
| 2010-07-19 | $12.40 | $12.40 | 1,775 | — | — |
| 2010-07-16 | $12.40 | $12.40 | 250 | — | — |
| 2010-07-15 | $12.40 | $12.40 | 900 | — | — |
| 2010-07-14 | $12.80 | $12.80 | 2,075 | — | — |
| 2010-07-13 | $12.40 | $12.40 | 5,100 | — | — |
| 2010-07-12 | $13.60 | $13.60 | 1,725 | — | — |
| 2010-07-09 | $13.68 | $13.68 | 1,475 | — | — |
| 2010-07-08 | $13.52 | $13.52 | 3,550 | — | — |
| 2010-07-07 | $12.80 | $12.80 | 2,150 | — | — |
| 2010-07-06 | $12.60 | $12.60 | 2,725 | — | — |
| 2010-07-02 | $12.60 | $12.60 | 3,000 | — | — |
| 2010-07-01 | $12.40 | $12.40 | 13,150 | — | — |
| 2010-06-30 | $13.84 | $13.84 | 7,200 | — | — |
| 2010-06-29 | $13.80 | $13.80 | 1,875 | — | — |
| 2010-06-28 | $14.28 | $14.28 | 825 | — | — |
| 2010-06-25 | $14.12 | $14.12 | 5,100 | — | — |
| 2010-06-24 | $14.08 | $14.08 | 2,175 | — | — |
| 2010-06-23 | $14.00 | $14.00 | 2,800 | — | — |
| 2010-06-22 | $13.80 | $13.80 | 2,600 | — | — |
| 2010-06-21 | $14.00 | $14.00 | 5,575 | — | — |
| 2010-06-18 | $13.60 | $13.60 | 3,625 | — | — |
| 2010-06-17 | $13.88 | $13.88 | 3,350 | — | — |
| 2010-06-16 | $13.96 | $13.96 | 4,075 | — | — |
| 2010-06-15 | $13.88 | $13.88 | 3,150 | — | — |
| 2010-06-14 | $13.64 | $13.64 | 3,200 | — | — |
| 2010-06-11 | $13.32 | $13.32 | 1,525 | — | — |
| 2010-06-10 | $13.32 | $13.32 | 1,875 | — | — |
| 2010-06-09 | $13.32 | $13.32 | 4,775 | — | — |
| 2010-06-08 | $13.40 | $13.40 | 675 | — | — |
| 2010-06-07 | $13.56 | $13.56 | 13,875 | — | — |
| 2010-06-04 | $13.56 | $13.56 | 5,425 | — | — |
| 2010-06-03 | $12.92 | $12.92 | 6,750 | — | — |
| 2010-06-02 | $13.12 | $13.12 | 1,425 | — | — |
| 2010-06-01 | $12.80 | $12.80 | 4,275 | — | — |
| 2010-05-28 | $13.00 | $13.00 | 5,150 | — | — |
| 2010-05-27 | $13.20 | $13.20 | 1,925 | — | — |
| 2010-05-26 | $13.20 | $13.20 | 7,350 | — | — |
| 2010-05-25 | $13.40 | $13.40 | 9,900 | — | — |
| 2010-05-24 | $12.80 | $12.80 | 6,900 | — | — |
| 2010-05-21 | $12.96 | $12.96 | 8,325 | — | — |
| 2010-05-20 | $12.56 | $12.56 | 10,925 | — | — |
| 2010-05-19 | $12.80 | $12.80 | 24,700 | — | — |
| 2010-05-18 | $13.04 | $13.04 | 54,825 | — | — |
| 2010-05-17 | $11.40 | $11.40 | 8,550 | — | — |
| 2010-05-14 | $11.20 | $11.20 | 43,750 | — | — |
| 2010-05-13 | $10.40 | $10.40 | 1,800 | — | — |
| 2010-05-12 | $10.80 | $10.80 | 30,425 | — | — |
| 2010-05-11 | $11.60 | $11.60 | 6,100 | — | — |
| 2010-05-10 | $10.60 | $10.60 | 2,500 | — | — |
| 2010-05-07 | $11.00 | $11.00 | 3,000 | — | — |
| 2010-05-06 | $10.60 | $10.60 | 2,800 | — | — |
| 2010-05-05 | $12.00 | $12.00 | 3,500 | — | — |
| 2010-05-04 | $12.04 | $12.04 | 10,475 | — | — |
| 2010-05-03 | $10.80 | $10.80 | 11,700 | — | — |
| 2010-04-30 | $10.40 | $10.40 | 1,175 | — | — |
| 2010-04-29 | $10.40 | $10.40 | 2,150 | — | — |
| 2010-04-28 | $9.40 | $9.40 | 8,425 | — | — |
| 2010-04-27 | $10.20 | $10.20 | 3,550 | — | — |
| 2010-04-26 | $10.40 | $10.40 | 16,475 | — | — |
| 2010-04-23 | $10.80 | $10.80 | 6,900 | — | — |
| 2010-04-22 | $10.84 | $10.84 | 3,300 | — | — |
| 2010-04-21 | $11.00 | $11.00 | 5,650 | — | — |
| 2010-04-20 | $11.24 | $11.24 | 4,750 | — | — |
| 2010-04-19 | $11.32 | $11.32 | 6,425 | — | — |
| 2010-04-16 | $11.92 | $11.92 | 4,825 | — | — |
| 2010-04-15 | $12.00 | $12.00 | 5,525 | — | — |
| 2010-04-14 | $12.04 | $12.04 | 4,200 | — | — |
| 2010-04-13 | $12.24 | $12.24 | 6,200 | — | — |
| 2010-04-12 | $12.60 | $12.60 | 1,650 | — | — |
| 2010-04-09 | $12.60 | $12.60 | 4,325 | — | — |
| 2010-04-08 | $12.72 | $12.72 | 12,825 | — | — |
| 2010-04-07 | $12.56 | $12.56 | 4,925 | — | — |
| 2010-04-06 | $12.56 | $12.56 | 1,450 | — | — |
| 2010-04-05 | $12.40 | $12.40 | 1,425 | — | — |
| 2010-04-01 | $12.20 | $12.20 | 3,750 | — | — |
| 2010-03-31 | $12.56 | $12.56 | 4,150 | — | — |
| 2010-03-30 | $12.56 | $12.56 | 12,625 | — | — |
| 2010-03-29 | $12.40 | $12.40 | 5,175 | — | — |
| 2010-03-26 | $12.40 | $12.40 | 3,300 | — | — |
| 2010-03-25 | $12.61 | $12.61 | 3,325 | — | — |
| 2010-03-24 | $12.28 | $12.28 | 12,775 | — | — |
| 2010-03-23 | $12.60 | $12.60 | 10,500 | — | — |
| 2010-03-22 | $12.48 | $12.48 | 5,625 | — | — |
| 2010-03-19 | $12.40 | $12.40 | 9,775 | — | — |
| 2010-03-18 | $13.04 | $13.04 | 5,100 | — | — |
| 2010-03-17 | $12.96 | $12.96 | 10,575 | — | — |
| 2010-03-16 | $12.84 | $12.84 | 5,800 | — | — |
| 2010-03-15 | $12.20 | $12.20 | 1,575 | — | — |
| 2010-03-12 | $12.84 | $12.84 | 8,450 | — | — |
| 2010-03-11 | $12.28 | $12.28 | 18,625 | — | — |
| 2010-03-10 | $12.76 | $12.76 | 40,000 | — | — |
| 2010-03-09 | $11.84 | $11.84 | 30,700 | — | — |
| 2010-03-08 | $10.28 | $10.28 | 15,700 | — | — |
| 2010-03-05 | $11.32 | $11.32 | 17,050 | — | — |
| 2010-03-04 | $11.72 | $11.72 | 27,025 | — | — |
| 2010-03-03 | $11.52 | $11.52 | 89,375 | — | — |
| 2010-03-02 | $10.04 | $10.04 | 4,100 | — | — |
| 2010-03-01 | $10.20 | $10.20 | 825 | — | — |
| 2010-02-26 | $10.20 | $10.20 | 3,300 | — | — |
| 2010-02-25 | $10.36 | $10.36 | 2,000 | — | — |
| 2010-02-24 | $10.16 | $10.16 | 2,375 | — | — |
| 2010-02-23 | $10.40 | $10.40 | 2,275 | — | — |
| 2010-02-22 | $10.48 | $10.48 | 5,850 | — | — |
| 2010-02-19 | $10.32 | $10.32 | 12,575 | — | — |
| 2010-02-18 | $10.36 | $10.36 | 30,600 | — | — |
| 2010-02-17 | $10.12 | $10.12 | 49,000 | — | — |
| 2010-02-16 | $9.64 | $9.64 | 32,475 | — | — |
| 2010-02-12 | $8.60 | $8.60 | 675 | — | — |
| 2010-02-11 | $8.48 | $8.48 | 1,525 | — | — |
| 2010-02-10 | $8.40 | $8.40 | 2,650 | — | — |
| 2010-02-09 | $8.40 | $8.40 | 725 | — | — |
| 2010-02-08 | $8.44 | $8.44 | 9,325 | — | — |
| 2010-02-05 | $8.80 | $8.80 | 5,225 | — | — |
| 2010-02-04 | $8.60 | $8.60 | 4,350 | — | — |
| 2010-02-03 | $8.28 | $8.28 | 1,525 | — | — |
| 2010-02-02 | $8.48 | $8.48 | 275 | — | — |
| 2010-02-01 | $8.48 | $8.48 | 1,625 | — | — |
| 2010-01-29 | $8.44 | $8.44 | 1,075 | — | — |
| 2010-01-28 | $8.08 | $8.08 | 625 | — | — |
| 2010-01-27 | $8.48 | $8.48 | 1,175 | — | — |
| 2010-01-26 | $8.64 | $8.64 | 4,350 | — | — |
| 2010-01-25 | $7.92 | $7.92 | 15,925 | — | — |
| 2010-01-22 | $8.80 | $8.80 | 5,200 | — | — |
| 2010-01-21 | $8.56 | $8.56 | 625 | — | — |
| 2010-01-20 | $8.84 | $8.84 | 3,300 | — | — |
| 2010-01-19 | $9.20 | $9.20 | 3,900 | — | — |
| 2010-01-15 | $8.36 | $8.36 | 3,625 | — | — |
| 2010-01-14 | $8.20 | $8.20 | 400 | — | — |
| 2010-01-13 | $8.72 | $8.72 | 1,800 | — | — |
| 2010-01-12 | $8.24 | $8.24 | 1,100 | — | — |
| 2010-01-11 | $8.72 | $8.72 | 550 | — | — |
| 2010-01-08 | $8.20 | $8.20 | 1,825 | — | — |
| 2010-01-07 | $8.44 | $8.44 | 75 | — | — |
| 2010-01-06 | $8.40 | $8.40 | 850 | — | — |
| 2010-01-05 | $8.80 | $8.80 | 600 | — | — |
| 2010-01-04 | $8.80 | $8.80 | 3,700 | — | — |