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
- 1997-09-23 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 | $12.91 | $20.76 | 7,200 | — | — |
| 2010-12-30 | $12.84 | $20.65 | 8,550 | — | — |
| 2010-12-29 | $12.92 | $20.77 | 6,525 | — | — |
| 2010-12-28 | $12.58 | $20.22 | 30,600 | — | — |
| 2010-12-27 | $12.40 | $19.94 | 10,575 | — | — |
| 2010-12-23 | $12.37 | $19.90 | 2,700 | — | — |
| 2010-12-22 | $12.33 | $19.83 | 54,000 | — | — |
| 2010-12-21 | $12.33 | $19.83 | 5,175 | — | — |
| 2010-12-20 | $12.31 | $19.80 | 23,400 | — | — |
| 2010-12-17 | $12.82 | $20.61 | 22,050 | — | — |
| 2010-12-16 | $12.44 | $20.00 | 2,700 | — | — |
| 2010-12-15 | $12.26 | $19.72 | 11,475 | — | — |
| 2010-12-14 | $12.25 | $19.70 | 18,450 | — | — |
| 2010-12-13 | $12.12 | $19.48 | 5,625 | — | — |
| 2010-12-10 | $12.11 | $19.47 | 19,800 | — | — |
| 2010-12-09 | $12.13 | $19.51 | 31,950 | — | — |
| 2010-12-08 | $12.10 | $19.46 | 14,175 | — | — |
| 2010-12-07 | $12.11 | $19.47 | 18,225 | — | — |
| 2010-12-06 | $12.13 | $19.51 | 10,350 | — | — |
| 2010-12-03 | $12.11 | $19.47 | 26,325 | — | — |
| 2010-12-02 | $12.20 | $19.62 | 17,325 | — | — |
| 2010-12-01 | $12.13 | $19.51 | 68,400 | — | — |
| 2010-11-30 | $12.10 | $19.46 | 14,400 | — | — |
| 2010-11-29 | $12.11 | $19.47 | 7,200 | — | — |
| 2010-11-26 | $12.07 | $19.40 | 450 | — | — |
| 2010-11-24 | $12.11 | $19.47 | 6,975 | — | — |
| 2010-11-23 | $12.11 | $19.47 | 3,600 | — | — |
| 2010-11-22 | $12.13 | $19.51 | 2,250 | — | — |
| 2010-11-19 | $12.17 | $19.57 | 4,725 | — | — |
| 2010-11-18 | $12.19 | $19.60 | 3,375 | — | — |
| 2010-11-17 | $12.01 | $19.31 | 1,575 | — | — |
| 2010-11-16 | $12.14 | $19.52 | 19,125 | — | — |
| 2010-11-15 | $12.11 | $19.47 | 6,075 | — | — |
| 2010-11-12 | $12.11 | $19.47 | 4,950 | — | — |
| 2010-11-11 | $12.24 | $19.50 | 7,875 | — | — |
| 2010-11-10 | $12.20 | $19.43 | 12,150 | — | — |
| 2010-11-09 | $12.13 | $19.32 | 14,850 | — | — |
| 2010-11-08 | $12.18 | $19.39 | 35,550 | — | — |
| 2010-11-05 | $12.16 | $19.36 | 20,025 | — | — |
| 2010-11-04 | $12.20 | $19.43 | 11,025 | — | — |
| 2010-11-03 | $12.16 | $19.36 | 10,575 | — | — |
| 2010-11-02 | $12.36 | $19.68 | 2,475 | — | — |
| 2010-11-01 | $12.50 | $19.91 | 14,400 | — | — |
| 2010-10-29 | $12.08 | $19.24 | 7,200 | — | — |
| 2010-10-28 | $12.01 | $19.13 | 6,075 | — | — |
| 2010-10-27 | $12.33 | $19.64 | 1,800 | — | — |
| 2010-10-26 | $12.40 | $19.74 | 11,025 | — | — |
| 2010-10-25 | $12.33 | $19.64 | 83,250 | — | — |
| 2010-10-22 | $12.31 | $19.61 | 1,800 | — | — |
| 2010-10-21 | $12.24 | $19.48 | 4,275 | — | — |
| 2010-10-20 | $12.36 | $19.68 | 2,700 | — | — |
| 2010-10-19 | $12.18 | $19.39 | 2,250 | — | — |
| 2010-10-18 | $12.30 | $19.58 | 9,225 | — | — |
| 2010-10-15 | $12.39 | $19.73 | 3,375 | — | — |
| 2010-10-14 | $12.31 | $19.60 | 3,150 | — | — |
| 2010-10-13 | $12.40 | $19.74 | 11,925 | — | — |
| 2010-10-12 | $12.49 | $19.89 | 2,700 | — | — |
| 2010-10-11 | $12.44 | $19.82 | 7,875 | — | — |
| 2010-10-08 | $12.27 | $19.54 | 11,925 | — | — |
| 2010-10-07 | $12.16 | $19.36 | 29,250 | — | — |
| 2010-10-06 | $12.40 | $19.75 | 35,550 | — | — |
| 2010-10-05 | $12.17 | $19.39 | 21,150 | — | — |
| 2010-10-04 | $12.00 | $19.11 | 11,250 | — | — |
| 2010-10-01 | $12.29 | $19.57 | 11,250 | — | — |
| 2010-09-30 | $12.31 | $19.61 | 2,475 | — | — |
| 2010-09-29 | $12.44 | $19.81 | 5,175 | — | — |
| 2010-09-28 | $12.20 | $19.43 | 9,225 | — | — |
| 2010-09-27 | $12.20 | $19.42 | 3,375 | — | — |
| 2010-09-24 | $12.17 | $19.38 | 3,825 | — | — |
| 2010-09-23 | $12.02 | $19.14 | 3,375 | — | — |
| 2010-09-22 | $12.07 | $19.22 | 3,150 | — | — |
| 2010-09-21 | $12.14 | $19.34 | 12,600 | — | — |
| 2010-09-20 | $12.08 | $19.24 | 5,850 | — | — |
| 2010-09-17 | $12.23 | $19.47 | 6,750 | — | — |
| 2010-09-16 | $12.44 | $19.80 | 1,350 | — | — |
| 2010-09-15 | $12.32 | $19.63 | 4,950 | — | — |
| 2010-09-14 | $12.36 | $19.68 | 3,375 | — | — |
| 2010-09-13 | $12.41 | $19.77 | 8,100 | — | — |
| 2010-09-10 | $12.40 | $19.74 | 21,375 | — | — |
| 2010-09-09 | $12.64 | $20.12 | 18,225 | — | — |
| 2010-09-08 | $12.44 | $19.82 | 6,975 | — | — |
| 2010-09-07 | $12.57 | $20.02 | 14,625 | — | — |
| 2010-09-03 | $12.45 | $19.83 | 6,300 | — | — |
| 2010-09-02 | $12.49 | $19.89 | 5,625 | — | — |
| 2010-09-01 | $12.36 | $19.68 | 3,600 | — | — |
| 2010-08-31 | $12.36 | $19.68 | 1,800 | — | — |
| 2010-08-30 | $12.37 | $19.70 | 1,800 | — | — |
| 2010-08-27 | $12.44 | $19.81 | 8,550 | — | — |
| 2010-08-26 | $12.44 | $19.82 | 3,825 | — | — |
| 2010-08-25 | $12.53 | $19.95 | 7,875 | — | — |
| 2010-08-24 | $12.32 | $19.61 | 0 | — | — |
| 2010-08-23 | $12.32 | $19.61 | 3,825 | — | — |
| 2010-08-20 | $12.38 | $19.71 | 4,725 | — | — |
| 2010-08-19 | $12.56 | $20.01 | 3,600 | — | — |
| 2010-08-18 | $12.40 | $19.75 | 9,000 | — | — |
| 2010-08-17 | $12.66 | $20.16 | 11,025 | — | — |
| 2010-08-16 | $12.53 | $19.95 | 1,350 | — | — |
| 2010-08-13 | $12.40 | $19.74 | 8,325 | — | — |
| 2010-08-12 | $12.49 | $19.71 | 2,925 | — | — |
| 2010-08-11 | $12.67 | $19.98 | 7,425 | — | — |
| 2010-08-10 | $12.67 | $19.98 | 15,300 | — | — |
| 2010-08-09 | $12.28 | $19.37 | 1,575 | — | — |
| 2010-08-06 | $12.44 | $19.63 | 5,625 | — | — |
| 2010-08-05 | $12.42 | $19.60 | 5,850 | — | — |
| 2010-08-04 | $12.42 | $19.59 | 1,350 | — | — |
| 2010-08-03 | $12.28 | $19.38 | 4,050 | — | — |
| 2010-08-02 | $12.02 | $18.97 | 2,925 | — | — |
| 2010-07-30 | $11.92 | $18.81 | 4,050 | — | — |
| 2010-07-29 | $12.01 | $18.95 | 6,300 | — | — |
| 2010-07-28 | $11.78 | $18.59 | 3,600 | — | — |
| 2010-07-27 | $11.91 | $18.79 | 14,400 | — | — |
| 2010-07-26 | $12.05 | $19.01 | 6,525 | — | — |
| 2010-07-23 | $12.27 | $19.35 | 2,250 | — | — |
| 2010-07-22 | $12.00 | $18.93 | 6,300 | — | — |
| 2010-07-21 | $11.92 | $18.80 | 900 | — | — |
| 2010-07-20 | $11.89 | $18.76 | 5,850 | — | — |
| 2010-07-19 | $11.76 | $18.55 | 8,325 | — | — |
| 2010-07-16 | $11.38 | $17.95 | 8,550 | — | — |
| 2010-07-15 | $11.51 | $18.16 | 4,950 | — | — |
| 2010-07-14 | $11.39 | $17.97 | 6,075 | — | — |
| 2010-07-13 | $11.31 | $17.85 | 4,500 | — | — |
| 2010-07-12 | $11.16 | $17.60 | 4,275 | — | — |
| 2010-07-09 | $11.22 | $17.71 | 12,150 | — | — |
| 2010-07-08 | $11.31 | $17.84 | 10,125 | — | — |
| 2010-07-07 | $11.12 | $17.54 | 14,850 | — | — |
| 2010-07-06 | $11.12 | $17.54 | 15,975 | — | — |
| 2010-07-02 | $11.15 | $17.59 | 8,100 | — | — |
| 2010-07-01 | $11.16 | $17.60 | 21,375 | — | — |
| 2010-06-30 | $11.10 | $17.51 | 19,575 | — | — |
| 2010-06-29 | $11.20 | $17.67 | 12,600 | — | — |
| 2010-06-28 | $11.29 | $17.81 | 32,850 | — | — |
| 2010-06-25 | $11.28 | $17.80 | 692,100 | — | — |
| 2010-06-24 | $11.42 | $18.01 | 46,575 | — | — |
| 2010-06-23 | $11.67 | $18.41 | 13,950 | — | — |
| 2010-06-22 | $11.77 | $18.57 | 18,000 | — | — |
| 2010-06-21 | $11.80 | $18.62 | 13,275 | — | — |
| 2010-06-18 | $11.80 | $18.62 | 40,050 | — | — |
| 2010-06-17 | $11.87 | $18.73 | 16,425 | — | — |
| 2010-06-16 | $11.83 | $18.67 | 15,300 | — | — |
| 2010-06-15 | $11.96 | $18.87 | 14,175 | — | — |
| 2010-06-14 | $11.82 | $18.65 | 9,450 | — | — |
| 2010-06-11 | $11.98 | $18.90 | 11,475 | — | — |
| 2010-06-10 | $11.91 | $18.79 | 20,025 | — | — |
| 2010-06-09 | $11.84 | $18.69 | 5,175 | — | — |
| 2010-06-08 | $11.67 | $18.41 | 11,475 | — | — |
| 2010-06-07 | $11.67 | $18.41 | 40,500 | — | — |
| 2010-06-04 | $11.73 | $18.51 | 6,075 | — | — |
| 2010-06-03 | $12.00 | $18.93 | 67,950 | — | — |
| 2010-06-02 | $11.97 | $18.89 | 34,650 | — | — |
| 2010-06-01 | $11.76 | $18.55 | 12,150 | — | — |
| 2010-05-28 | $11.84 | $18.69 | 16,200 | — | — |
| 2010-05-27 | $11.64 | $18.37 | 14,175 | — | — |
| 2010-05-26 | $11.56 | $18.23 | 23,400 | — | — |
| 2010-05-25 | $11.51 | $18.16 | 9,675 | — | — |
| 2010-05-24 | $11.71 | $18.48 | 36,225 | — | — |
| 2010-05-21 | $12.04 | $19.00 | 21,150 | — | — |
| 2010-05-20 | $12.01 | $18.95 | 11,025 | — | — |
| 2010-05-19 | $12.31 | $19.42 | 10,125 | — | — |
| 2010-05-18 | $12.63 | $19.92 | 10,575 | — | — |
| 2010-05-17 | $13.28 | $20.95 | 4,950 | — | — |
| 2010-05-14 | $13.24 | $20.88 | 8,100 | — | — |
| 2010-05-13 | $13.51 | $21.13 | 9,900 | — | — |
| 2010-05-12 | $13.56 | $21.20 | 17,100 | — | — |
| 2010-05-11 | $13.17 | $20.61 | 12,375 | — | — |
| 2010-05-10 | $12.96 | $20.27 | 20,250 | — | — |
| 2010-05-07 | $12.49 | $19.54 | 16,875 | — | — |
| 2010-05-06 | $12.44 | $19.47 | 17,775 | — | — |
| 2010-05-05 | $13.15 | $20.56 | 41,625 | — | — |
| 2010-05-04 | $13.41 | $20.98 | 32,175 | — | — |
| 2010-05-03 | $13.33 | $20.86 | 11,250 | — | — |
| 2010-04-30 | $13.07 | $20.44 | 11,475 | — | — |
| 2010-04-29 | $13.38 | $20.93 | 21,825 | — | — |
| 2010-04-28 | $13.09 | $20.48 | 10,350 | — | — |
| 2010-04-27 | $13.33 | $20.86 | 20,250 | — | — |
| 2010-04-26 | $13.32 | $20.84 | 5,400 | — | — |
| 2010-04-23 | $13.24 | $20.72 | 17,100 | — | — |
| 2010-04-22 | $13.33 | $20.86 | 8,775 | — | — |
| 2010-04-21 | $13.20 | $20.64 | 7,200 | — | — |
| 2010-04-20 | $13.26 | $20.74 | 9,675 | — | — |
| 2010-04-19 | $13.15 | $20.57 | 3,825 | — | — |
| 2010-04-16 | $13.12 | $20.52 | 18,000 | — | — |
| 2010-04-15 | $13.23 | $20.70 | 6,750 | — | — |
| 2010-04-14 | $13.20 | $20.65 | 23,400 | — | — |
| 2010-04-13 | $13.22 | $20.68 | 25,650 | — | — |
| 2010-04-12 | $13.12 | $20.53 | 20,925 | — | — |
| 2010-04-09 | $13.14 | $20.56 | 16,875 | — | — |
| 2010-04-08 | $13.11 | $20.51 | 8,550 | — | — |
| 2010-04-07 | $13.12 | $20.52 | 15,075 | — | — |
| 2010-04-06 | $13.07 | $20.44 | 3,825 | — | — |
| 2010-04-05 | $13.07 | $20.44 | 4,275 | — | — |
| 2010-04-01 | $13.02 | $20.37 | 16,875 | — | — |
| 2010-03-31 | $13.56 | $21.20 | 24,075 | — | — |
| 2010-03-30 | $12.95 | $20.26 | 9,225 | — | — |
| 2010-03-29 | $12.92 | $20.22 | 6,300 | — | — |
| 2010-03-26 | $12.87 | $20.13 | 7,425 | — | — |
| 2010-03-25 | $13.04 | $20.39 | 24,075 | — | — |
| 2010-03-24 | $13.32 | $20.83 | 41,175 | — | — |
| 2010-03-23 | $13.08 | $20.46 | 42,525 | — | — |
| 2010-03-22 | $12.76 | $19.95 | 14,625 | — | — |
| 2010-03-19 | $12.51 | $19.57 | 27,900 | — | — |
| 2010-03-18 | $12.47 | $19.51 | 25,650 | — | — |
| 2010-03-17 | $12.36 | $19.33 | 38,025 | — | — |
| 2010-03-16 | $12.60 | $19.70 | 27,675 | — | — |
| 2010-03-15 | $12.49 | $19.54 | 89,775 | — | — |
| 2010-03-12 | $12.49 | $19.54 | 19,350 | — | — |
| 2010-03-11 | $12.49 | $19.54 | 9,450 | — | — |
| 2010-03-10 | $12.46 | $19.49 | 35,325 | — | — |
| 2010-03-09 | $12.51 | $19.56 | 28,575 | — | — |
| 2010-03-08 | $12.58 | $19.67 | 10,575 | — | — |
| 2010-03-05 | $12.58 | $19.67 | 26,325 | — | — |
| 2010-03-04 | $12.49 | $19.54 | 48,825 | — | — |
| 2010-03-03 | $12.41 | $19.41 | 11,700 | — | — |
| 2010-03-02 | $12.57 | $19.66 | 44,775 | — | — |
| 2010-03-01 | $12.18 | $19.05 | 13,050 | — | — |
| 2010-02-26 | $11.89 | $18.60 | 13,050 | — | — |
| 2010-02-25 | $12.11 | $18.94 | 4,725 | — | — |
| 2010-02-24 | $12.11 | $18.94 | 21,825 | — | — |
| 2010-02-23 | $12.22 | $19.12 | 13,050 | — | — |
| 2010-02-22 | $12.24 | $19.15 | 22,950 | — | — |
| 2010-02-19 | $12.22 | $19.12 | 25,650 | — | — |
| 2010-02-18 | $12.41 | $19.42 | 5,400 | — | — |
| 2010-02-17 | $12.44 | $19.47 | 33,075 | — | — |
| 2010-02-16 | $12.29 | $19.22 | 4,050 | — | — |
| 2010-02-12 | $12.07 | $18.88 | 8,550 | — | — |
| 2010-02-11 | $12.01 | $18.79 | 10,800 | — | — |
| 2010-02-10 | $11.96 | $18.53 | 6,525 | — | — |
| 2010-02-09 | $11.96 | $18.53 | 23,625 | — | — |
| 2010-02-08 | $11.84 | $18.34 | 9,675 | — | — |
| 2010-02-05 | $11.84 | $18.34 | 22,275 | — | — |
| 2010-02-04 | $11.82 | $18.31 | 41,850 | — | — |
| 2010-02-03 | $12.00 | $18.59 | 14,625 | — | — |
| 2010-02-02 | $12.06 | $18.68 | 82,800 | — | — |
| 2010-02-01 | $12.09 | $18.73 | 32,175 | — | — |
| 2010-01-29 | $12.00 | $18.60 | 127,575 | — | — |
| 2010-01-28 | $12.49 | $19.35 | 40,725 | — | — |
| 2010-01-27 | $12.31 | $19.07 | 37,350 | — | — |
| 2010-01-26 | $12.47 | $19.31 | 50,175 | — | — |
| 2010-01-25 | $12.38 | $19.17 | 9,450 | — | — |
| 2010-01-22 | $12.19 | $18.89 | 32,625 | — | — |
| 2010-01-21 | $12.12 | $18.78 | 40,050 | — | — |
| 2010-01-20 | $12.19 | $18.89 | 23,400 | — | — |
| 2010-01-19 | $12.27 | $19.00 | 13,500 | — | — |
| 2010-01-15 | $12.37 | $19.17 | 27,450 | — | — |
| 2010-01-14 | $12.19 | $18.89 | 26,100 | — | — |
| 2010-01-13 | $12.19 | $18.88 | 45,225 | — | — |
| 2010-01-12 | $12.19 | $18.89 | 18,225 | — | — |
| 2010-01-11 | $12.20 | $18.91 | 24,300 | — | — |
| 2010-01-08 | $12.22 | $18.93 | 15,525 | — | — |
| 2010-01-07 | $12.21 | $18.92 | 23,850 | — | — |
| 2010-01-06 | $12.16 | $18.83 | 31,500 | — | — |
| 2010-01-05 | $12.21 | $18.91 | 29,700 | — | — |
| 2010-01-04 | $12.19 | $18.88 | 33,300 | — | — |