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
- 1998-10-06 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 | $14.10 | $20.75 | 47,867 | — | — |
| 2010-12-30 | $14.13 | $20.79 | 37,233 | — | — |
| 2010-12-29 | $14.16 | $20.84 | 148,800 | — | — |
| 2010-12-28 | $13.59 | $20.00 | 33,800 | — | — |
| 2010-12-27 | $13.23 | $19.47 | 20,167 | — | — |
| 2010-12-23 | $12.90 | $18.98 | 64,767 | — | — |
| 2010-12-22 | $13.38 | $19.69 | 56,100 | — | — |
| 2010-12-21 | $13.41 | $19.73 | 24,833 | — | — |
| 2010-12-20 | $13.44 | $19.78 | 18,600 | — | — |
| 2010-12-17 | $13.44 | $19.78 | 78,500 | — | — |
| 2010-12-16 | $13.44 | $19.78 | 26,067 | — | — |
| 2010-12-15 | $13.38 | $19.69 | 40,067 | — | — |
| 2010-12-14 | $13.50 | $19.87 | 30,867 | — | — |
| 2010-12-13 | $13.50 | $19.87 | 17,033 | — | — |
| 2010-12-10 | $13.56 | $19.96 | 25,800 | — | — |
| 2010-12-09 | $13.44 | $19.78 | 37,767 | — | — |
| 2010-12-08 | $13.32 | $19.60 | 25,533 | — | — |
| 2010-12-07 | $13.38 | $19.69 | 33,367 | — | — |
| 2010-12-06 | $13.20 | $19.43 | 22,333 | — | — |
| 2010-12-03 | $13.23 | $19.47 | 24,867 | — | — |
| 2010-12-02 | $13.20 | $19.43 | 38,733 | — | — |
| 2010-12-01 | $13.20 | $19.43 | 67,433 | — | — |
| 2010-11-30 | $13.05 | $19.20 | 51,767 | — | — |
| 2010-11-29 | $13.11 | $19.29 | 21,433 | — | — |
| 2010-11-26 | $12.99 | $19.12 | 9,933 | — | — |
| 2010-11-24 | $13.20 | $19.43 | 24,167 | — | — |
| 2010-11-23 | $13.02 | $19.16 | 38,333 | — | — |
| 2010-11-22 | $13.26 | $19.51 | 57,067 | — | — |
| 2010-11-19 | $13.47 | $19.82 | 32,633 | — | — |
| 2010-11-18 | $13.62 | $20.04 | 22,033 | — | — |
| 2010-11-17 | $13.38 | $19.69 | 15,633 | — | — |
| 2010-11-16 | $13.38 | $19.69 | 39,033 | — | — |
| 2010-11-15 | $13.74 | $20.22 | 14,833 | — | — |
| 2010-11-12 | $13.74 | $20.22 | 21,700 | — | — |
| 2010-11-11 | $14.16 | $20.84 | 11,033 | — | — |
| 2010-11-10 | $14.34 | $21.10 | 26,467 | — | — |
| 2010-11-09 | $13.80 | $20.31 | 13,633 | — | — |
| 2010-11-08 | $14.22 | $20.93 | 18,600 | — | — |
| 2010-11-05 | $14.31 | $21.06 | 35,800 | — | — |
| 2010-11-04 | $14.58 | $21.46 | 60,567 | — | — |
| 2010-11-03 | $14.01 | $20.62 | 29,800 | — | — |
| 2010-11-02 | $13.98 | $20.57 | 40,267 | — | — |
| 2010-11-01 | $13.41 | $19.73 | 39,867 | — | — |
| 2010-10-29 | $13.92 | $20.49 | 24,667 | — | — |
| 2010-10-28 | $13.92 | $20.49 | 21,367 | — | — |
| 2010-10-27 | $13.53 | $19.91 | 43,200 | — | — |
| 2010-10-26 | $13.92 | $20.49 | 25,867 | — | — |
| 2010-10-25 | $13.77 | $20.26 | 25,533 | — | — |
| 2010-10-22 | $13.98 | $20.57 | 18,800 | — | — |
| 2010-10-21 | $14.10 | $20.57 | 73,700 | — | — |
| 2010-10-20 | $14.40 | $21.01 | 35,300 | — | — |
| 2010-10-19 | $14.64 | $21.36 | 59,133 | — | — |
| 2010-10-18 | $14.88 | $21.71 | 16,400 | — | — |
| 2010-10-15 | $14.40 | $21.01 | 56,633 | — | — |
| 2010-10-14 | $14.64 | $21.36 | 21,267 | — | — |
| 2010-10-13 | $14.49 | $21.14 | 44,967 | — | — |
| 2010-10-12 | $14.07 | $20.53 | 11,367 | — | — |
| 2010-10-11 | $14.16 | $20.66 | 12,133 | — | — |
| 2010-10-08 | $14.22 | $20.75 | 28,667 | — | — |
| 2010-10-07 | $14.10 | $20.57 | 36,200 | — | — |
| 2010-10-06 | $14.04 | $20.49 | 55,733 | — | — |
| 2010-10-05 | $14.04 | $20.49 | 43,333 | — | — |
| 2010-10-04 | $13.32 | $19.44 | 33,133 | — | — |
| 2010-10-01 | $13.83 | $20.18 | 24,100 | — | — |
| 2010-09-30 | $13.65 | $19.92 | 43,833 | — | — |
| 2010-09-29 | $13.59 | $19.83 | 26,667 | — | — |
| 2010-09-28 | $13.35 | $19.48 | 21,000 | — | — |
| 2010-09-27 | $13.14 | $19.17 | 16,533 | — | — |
| 2010-09-24 | $13.50 | $19.70 | 34,200 | — | — |
| 2010-09-23 | $12.75 | $18.60 | 38,300 | — | — |
| 2010-09-22 | $12.84 | $18.73 | 24,933 | — | — |
| 2010-09-21 | $12.99 | $18.95 | 22,333 | — | — |
| 2010-09-20 | $13.26 | $19.35 | 40,900 | — | — |
| 2010-09-17 | $12.84 | $18.73 | 52,100 | — | — |
| 2010-09-16 | $12.84 | $18.73 | 22,133 | — | — |
| 2010-09-15 | $12.96 | $18.91 | 41,533 | — | — |
| 2010-09-14 | $13.11 | $19.13 | 23,200 | — | — |
| 2010-09-13 | $13.26 | $19.35 | 37,833 | — | — |
| 2010-09-10 | $12.78 | $18.65 | 12,833 | — | — |
| 2010-09-09 | $12.87 | $18.78 | 14,667 | — | — |
| 2010-09-08 | $12.90 | $18.82 | 22,833 | — | — |
| 2010-09-07 | $12.87 | $18.78 | 26,667 | — | — |
| 2010-09-03 | $13.65 | $19.92 | 27,933 | — | — |
| 2010-09-02 | $13.50 | $19.70 | 13,500 | — | — |
| 2010-09-01 | $13.41 | $19.57 | 45,700 | — | — |
| 2010-08-31 | $12.81 | $18.69 | 50,200 | — | — |
| 2010-08-30 | $12.72 | $18.56 | 70,967 | — | — |
| 2010-08-27 | $13.08 | $19.09 | 30,300 | — | — |
| 2010-08-26 | $12.75 | $18.60 | 46,467 | — | — |
| 2010-08-25 | $12.93 | $18.87 | 54,033 | — | — |
| 2010-08-24 | $12.75 | $18.60 | 42,633 | — | — |
| 2010-08-23 | $12.75 | $18.60 | 55,733 | — | — |
| 2010-08-20 | $12.87 | $18.78 | 92,733 | — | — |
| 2010-08-19 | $12.75 | $18.60 | 119,067 | — | — |
| 2010-08-18 | $12.78 | $18.65 | 19,967 | — | — |
| 2010-08-17 | $12.99 | $18.95 | 36,233 | — | — |
| 2010-08-16 | $12.87 | $18.78 | 25,467 | — | — |
| 2010-08-13 | $12.75 | $18.60 | 38,600 | — | — |
| 2010-08-12 | $12.75 | $18.60 | 99,333 | — | — |
| 2010-08-11 | $12.30 | $17.95 | 64,233 | — | — |
| 2010-08-10 | $13.32 | $19.44 | 26,333 | — | — |
| 2010-08-09 | $13.92 | $20.31 | 19,133 | — | — |
| 2010-08-06 | $13.56 | $19.79 | 27,133 | — | — |
| 2010-08-05 | $13.86 | $20.22 | 37,767 | — | — |
| 2010-08-04 | $14.25 | $20.79 | 15,200 | — | — |
| 2010-08-03 | $13.95 | $20.35 | 15,733 | — | — |
| 2010-08-02 | $14.10 | $20.57 | 35,967 | — | — |
| 2010-07-30 | $13.77 | $20.09 | 28,967 | — | — |
| 2010-07-29 | $13.71 | $20.00 | 33,833 | — | — |
| 2010-07-28 | $13.56 | $19.79 | 23,300 | — | — |
| 2010-07-27 | $14.16 | $20.66 | 61,867 | — | — |
| 2010-07-26 | $14.25 | $20.79 | 40,733 | — | — |
| 2010-07-23 | $14.07 | $20.53 | 32,933 | — | — |
| 2010-07-22 | $14.01 | $20.27 | 36,067 | — | — |
| 2010-07-21 | $13.32 | $19.27 | 26,533 | — | — |
| 2010-07-20 | $13.80 | $19.96 | 44,600 | — | — |
| 2010-07-19 | $13.35 | $19.31 | 21,533 | — | — |
| 2010-07-16 | $13.32 | $19.27 | 71,467 | — | — |
| 2010-07-15 | $14.46 | $20.92 | 69,067 | — | — |
| 2010-07-14 | $14.67 | $21.22 | 39,333 | — | — |
| 2010-07-13 | $14.73 | $21.31 | 60,433 | — | — |
| 2010-07-12 | $14.25 | $20.61 | 62,100 | — | — |
| 2010-07-09 | $14.46 | $20.92 | 49,900 | — | — |
| 2010-07-08 | $14.04 | $20.31 | 57,433 | — | — |
| 2010-07-07 | $13.98 | $20.22 | 54,633 | — | — |
| 2010-07-06 | $13.41 | $19.40 | 58,633 | — | — |
| 2010-07-02 | $13.59 | $19.66 | 49,200 | — | — |
| 2010-07-01 | $13.29 | $19.23 | 44,800 | — | — |
| 2010-06-30 | $13.59 | $19.66 | 57,667 | — | — |
| 2010-06-29 | $13.47 | $19.49 | 71,933 | — | — |
| 2010-06-28 | $13.95 | $20.18 | 105,800 | — | — |
| 2010-06-25 | $14.76 | $21.35 | 479,967 | — | — |
| 2010-06-24 | $13.38 | $19.36 | 44,700 | — | — |
| 2010-06-23 | $13.59 | $19.66 | 38,233 | — | — |
| 2010-06-22 | $13.47 | $19.49 | 40,533 | — | — |
| 2010-06-21 | $13.59 | $19.66 | 28,633 | — | — |
| 2010-06-18 | $13.74 | $19.88 | 96,367 | — | — |
| 2010-06-17 | $13.47 | $19.49 | 26,133 | — | — |
| 2010-06-16 | $13.35 | $19.31 | 31,200 | — | — |
| 2010-06-15 | $12.93 | $18.70 | 25,800 | — | — |
| 2010-06-14 | $12.45 | $18.01 | 28,767 | — | — |
| 2010-06-11 | $12.48 | $18.05 | 23,633 | — | — |
| 2010-06-10 | $12.15 | $17.58 | 47,900 | — | — |
| 2010-06-09 | $11.94 | $17.27 | 41,233 | — | — |
| 2010-06-08 | $12.24 | $17.71 | 41,633 | — | — |
| 2010-06-07 | $12.39 | $17.92 | 45,933 | — | — |
| 2010-06-04 | $12.96 | $18.75 | 59,067 | — | — |
| 2010-06-03 | $14.16 | $20.48 | 36,100 | — | — |
| 2010-06-02 | $13.89 | $20.09 | 32,533 | — | — |
| 2010-06-01 | $13.41 | $19.40 | 54,467 | — | — |
| 2010-05-28 | $14.07 | $20.35 | 54,800 | — | — |
| 2010-05-27 | $14.49 | $20.96 | 45,867 | — | — |
| 2010-05-26 | $13.62 | $19.70 | 159,967 | — | — |
| 2010-05-25 | $13.47 | $19.49 | 46,233 | — | — |
| 2010-05-24 | $13.32 | $19.27 | 42,567 | — | — |
| 2010-05-21 | $13.56 | $19.62 | 72,433 | — | — |
| 2010-05-20 | $13.50 | $19.53 | 73,400 | — | — |
| 2010-05-19 | $14.34 | $20.74 | 34,100 | — | — |
| 2010-05-18 | $14.31 | $20.70 | 33,167 | — | — |
| 2010-05-17 | $14.82 | $21.44 | 30,767 | — | — |
| 2010-05-14 | $14.73 | $21.31 | 30,200 | — | — |
| 2010-05-13 | $15.36 | $22.22 | 44,867 | — | — |
| 2010-05-12 | $15.81 | $22.87 | 73,767 | — | — |
| 2010-05-11 | $15.18 | $21.96 | 41,800 | — | — |
| 2010-05-10 | $14.97 | $21.66 | 83,633 | — | — |
| 2010-05-07 | $13.20 | $19.10 | 58,067 | — | — |
| 2010-05-06 | $13.65 | $19.75 | 66,967 | — | — |
| 2010-05-05 | $14.34 | $20.74 | 35,500 | — | — |
| 2010-05-04 | $14.58 | $21.09 | 59,933 | — | — |
| 2010-05-03 | $15.06 | $21.79 | 54,200 | — | — |
| 2010-04-30 | $15.12 | $21.87 | 81,600 | — | — |
| 2010-04-29 | $15.36 | $22.22 | 58,767 | — | — |
| 2010-04-28 | $14.97 | $21.66 | 28,867 | — | — |
| 2010-04-27 | $14.94 | $21.61 | 106,567 | — | — |
| 2010-04-26 | $14.91 | $21.57 | 125,933 | — | — |
| 2010-04-23 | $15.93 | $23.04 | 49,400 | — | — |
| 2010-04-22 | $15.75 | $22.61 | 128,900 | — | — |
| 2010-04-21 | $16.41 | $23.56 | 101,333 | — | — |
| 2010-04-20 | $16.20 | $23.26 | 61,000 | — | — |
| 2010-04-19 | $15.93 | $22.87 | 71,033 | — | — |
| 2010-04-16 | $16.05 | $23.04 | 55,767 | — | — |
| 2010-04-15 | $16.02 | $23.00 | 67,767 | — | — |
| 2010-04-14 | $16.05 | $23.04 | 51,700 | — | — |
| 2010-04-13 | $15.42 | $22.14 | 58,967 | — | — |
| 2010-04-12 | $15.18 | $21.79 | 64,767 | — | — |
| 2010-04-09 | $14.70 | $21.10 | 52,967 | — | — |
| 2010-04-08 | $14.70 | $21.10 | 62,867 | — | — |
| 2010-04-07 | $14.52 | $20.84 | 46,567 | — | — |
| 2010-04-06 | $14.31 | $20.54 | 46,333 | — | — |
| 2010-04-05 | $14.34 | $20.59 | 83,100 | — | — |
| 2010-04-01 | $13.35 | $19.17 | 25,967 | — | — |
| 2010-03-31 | $13.26 | $19.04 | 52,700 | — | — |
| 2010-03-30 | $13.08 | $18.78 | 29,967 | — | — |
| 2010-03-29 | $13.14 | $18.86 | 33,000 | — | — |
| 2010-03-26 | $13.38 | $19.21 | 62,300 | — | — |
| 2010-03-25 | $13.56 | $19.47 | 52,267 | — | — |
| 2010-03-24 | $13.89 | $19.94 | 44,800 | — | — |
| 2010-03-23 | $13.89 | $19.94 | 65,500 | — | — |
| 2010-03-22 | $13.83 | $19.85 | 44,733 | — | — |
| 2010-03-19 | $13.50 | $19.38 | 175,933 | — | — |
| 2010-03-18 | $13.32 | $19.12 | 82,467 | — | — |
| 2010-03-17 | $13.23 | $18.99 | 411,567 | — | — |
| 2010-03-16 | $13.05 | $18.73 | 71,300 | — | — |
| 2010-03-15 | $12.87 | $18.48 | 46,100 | — | — |
| 2010-03-12 | $12.66 | $18.17 | 83,233 | — | — |
| 2010-03-11 | $12.75 | $18.30 | 82,000 | — | — |
| 2010-03-10 | $12.36 | $17.74 | 67,100 | — | — |
| 2010-03-09 | $12.00 | $17.23 | 82,167 | — | — |
| 2010-03-08 | $11.76 | $16.88 | 43,400 | — | — |
| 2010-03-05 | $11.70 | $16.80 | 44,700 | — | — |
| 2010-03-04 | $11.40 | $16.37 | 26,033 | — | — |
| 2010-03-03 | $11.49 | $16.49 | 36,000 | — | — |
| 2010-03-02 | $11.82 | $16.97 | 34,533 | — | — |
| 2010-03-01 | $11.55 | $16.58 | 54,067 | — | — |
| 2010-02-26 | $11.28 | $16.19 | 95,400 | — | — |
| 2010-02-25 | $11.22 | $16.11 | 23,067 | — | — |
| 2010-02-24 | $11.31 | $16.24 | 22,967 | — | — |
| 2010-02-23 | $11.07 | $15.89 | 54,800 | — | — |
| 2010-02-22 | $11.19 | $16.06 | 17,167 | — | — |
| 2010-02-19 | $11.28 | $16.19 | 45,900 | — | — |
| 2010-02-18 | $11.31 | $16.24 | 41,600 | — | — |
| 2010-02-17 | $11.19 | $16.06 | 15,267 | — | — |
| 2010-02-16 | $11.37 | $16.32 | 95,067 | — | — |
| 2010-02-12 | $11.22 | $16.11 | 72,433 | — | — |
| 2010-02-11 | $11.19 | $16.06 | 93,600 | — | — |
| 2010-02-10 | $11.10 | $15.94 | 85,533 | — | — |
| 2010-02-09 | $10.89 | $15.63 | 65,833 | — | — |
| 2010-02-08 | $10.65 | $15.29 | 61,933 | — | — |
| 2010-02-05 | $10.86 | $15.59 | 94,967 | — | — |
| 2010-02-04 | $10.98 | $15.76 | 77,033 | — | — |
| 2010-02-03 | $11.01 | $15.81 | 107,500 | — | — |
| 2010-02-02 | $11.28 | $16.19 | 58,800 | — | — |
| 2010-02-01 | $11.40 | $16.37 | 152,233 | — | — |
| 2010-01-29 | $10.65 | $15.29 | 126,300 | — | — |
| 2010-01-28 | $10.50 | $14.90 | 75,100 | — | — |
| 2010-01-27 | $10.74 | $15.24 | 122,400 | — | — |
| 2010-01-26 | $10.77 | $15.28 | 85,667 | — | — |
| 2010-01-25 | $11.19 | $15.88 | 64,233 | — | — |
| 2010-01-22 | $11.19 | $15.88 | 109,567 | — | — |
| 2010-01-21 | $11.46 | $16.26 | 191,467 | — | — |
| 2010-01-20 | $11.52 | $16.35 | 57,400 | — | — |
| 2010-01-19 | $11.58 | $16.43 | 27,533 | — | — |
| 2010-01-15 | $11.40 | $16.18 | 92,433 | — | — |
| 2010-01-14 | $11.25 | $15.97 | 109,267 | — | — |
| 2010-01-13 | $10.95 | $15.54 | 87,567 | — | — |
| 2010-01-12 | $10.35 | $14.69 | 83,067 | — | — |
| 2010-01-11 | $10.74 | $15.24 | 57,267 | — | — |
| 2010-01-08 | $10.86 | $15.41 | 76,933 | — | — |
| 2010-01-07 | $10.47 | $14.86 | 79,567 | — | — |
| 2010-01-06 | $10.65 | $15.11 | 126,967 | — | — |
| 2010-01-05 | $11.07 | $15.71 | 76,100 | — | — |
| 2010-01-04 | $11.40 | $16.18 | 71,333 | — | — |