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
- 1989-01-03 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 | $12.44 | $12.44 | 27,700 | — | — |
| 2010-12-30 | $12.40 | $12.40 | 13,800 | — | — |
| 2010-12-29 | $12.37 | $12.37 | 11,800 | — | — |
| 2010-12-28 | $12.32 | $12.32 | 12,800 | — | — |
| 2010-12-27 | $12.44 | $12.44 | 9,800 | — | — |
| 2010-12-23 | $12.40 | $12.40 | 40,000 | — | — |
| 2010-12-22 | $12.24 | $12.24 | 21,900 | — | — |
| 2010-12-21 | $12.39 | $12.39 | 25,200 | — | — |
| 2010-12-20 | $12.16 | $12.16 | 17,700 | — | — |
| 2010-12-17 | $12.14 | $12.14 | 63,700 | — | — |
| 2010-12-16 | $12.02 | $12.02 | 31,900 | — | — |
| 2010-12-15 | $11.85 | $11.85 | 38,200 | — | — |
| 2010-12-14 | $11.68 | $11.68 | 22,600 | — | — |
| 2010-12-13 | $11.55 | $11.55 | 42,700 | — | — |
| 2010-12-10 | $11.31 | $11.31 | 22,700 | — | — |
| 2010-12-09 | $11.34 | $11.34 | 26,400 | — | — |
| 2010-12-08 | $11.29 | $11.29 | 11,200 | — | — |
| 2010-12-07 | $11.35 | $11.35 | 26,700 | — | — |
| 2010-12-06 | $11.37 | $11.37 | 39,700 | — | — |
| 2010-12-03 | $11.23 | $11.23 | 32,500 | — | — |
| 2010-12-02 | $11.07 | $11.07 | 22,700 | — | — |
| 2010-12-01 | $11.23 | $11.23 | 33,200 | — | — |
| 2010-11-30 | $11.28 | $11.28 | 49,800 | — | — |
| 2010-11-29 | $11.20 | $11.20 | 42,300 | — | — |
| 2010-11-26 | $10.75 | $10.75 | 12,900 | — | — |
| 2010-11-24 | $11.39 | $11.39 | 36,500 | — | — |
| 2010-11-23 | $11.14 | $11.14 | 53,600 | — | — |
| 2010-11-22 | $11.07 | $11.07 | 27,400 | — | — |
| 2010-11-19 | $10.65 | $10.65 | 16,600 | — | — |
| 2010-11-18 | $10.83 | $10.83 | 31,600 | — | — |
| 2010-11-17 | $10.53 | $10.53 | 37,200 | — | — |
| 2010-11-16 | $11.13 | $11.13 | 22,300 | — | — |
| 2010-11-15 | $11.32 | $11.32 | 21,600 | — | — |
| 2010-11-12 | $10.83 | $10.83 | 41,200 | — | — |
| 2010-11-11 | $10.86 | $10.86 | 24,000 | — | — |
| 2010-11-10 | $10.92 | $10.92 | 27,700 | — | — |
| 2010-11-09 | $10.90 | $10.90 | 44,000 | — | — |
| 2010-11-08 | $11.85 | $11.85 | 28,800 | — | — |
| 2010-11-05 | $11.64 | $11.64 | 58,800 | — | — |
| 2010-11-04 | $11.21 | $11.21 | 49,700 | — | — |
| 2010-11-03 | $10.87 | $10.87 | 44,600 | — | — |
| 2010-11-02 | $10.80 | $10.80 | 47,800 | — | — |
| 2010-11-01 | $10.68 | $10.68 | 35,600 | — | — |
| 2010-10-29 | $10.87 | $10.87 | 20,200 | — | — |
| 2010-10-28 | $10.63 | $10.63 | 45,300 | — | — |
| 2010-10-27 | $10.60 | $10.60 | 37,600 | — | — |
| 2010-10-26 | $10.63 | $10.63 | 35,400 | — | — |
| 2010-10-25 | $10.56 | $10.56 | 48,100 | — | — |
| 2010-10-22 | $10.75 | $10.75 | 82,200 | — | — |
| 2010-10-21 | $10.89 | $10.89 | 31,100 | — | — |
| 2010-10-20 | $10.89 | $10.89 | 30,200 | — | — |
| 2010-10-19 | $10.51 | $10.51 | 41,500 | — | — |
| 2010-10-18 | $11.49 | $11.49 | 62,600 | — | — |
| 2010-10-15 | $11.92 | $11.92 | 77,900 | — | — |
| 2010-10-14 | $11.89 | $11.89 | 33,600 | — | — |
| 2010-10-13 | $11.88 | $11.88 | 78,600 | — | — |
| 2010-10-12 | $11.71 | $11.71 | 30,100 | — | — |
| 2010-10-11 | $11.75 | $11.75 | 54,500 | — | — |
| 2010-10-08 | $11.68 | $11.68 | 42,600 | — | — |
| 2010-10-07 | $11.44 | $11.44 | 67,400 | — | — |
| 2010-10-06 | $11.19 | $11.19 | 1,043,900 | — | — |
| 2010-10-05 | $10.20 | $10.20 | 119,200 | — | — |
| 2010-10-04 | $9.92 | $9.92 | 65,200 | — | — |
| 2010-10-01 | $10.32 | $10.32 | 38,300 | — | — |
| 2010-09-30 | $10.26 | $10.26 | 84,700 | — | — |
| 2010-09-29 | $9.78 | $9.78 | 29,300 | — | — |
| 2010-09-28 | $9.63 | $9.63 | 31,700 | — | — |
| 2010-09-27 | $9.50 | $9.50 | 72,800 | — | — |
| 2010-09-24 | $10.03 | $10.03 | 35,300 | — | — |
| 2010-09-23 | $9.74 | $9.74 | 47,100 | — | — |
| 2010-09-22 | $10.02 | $10.02 | 23,400 | — | — |
| 2010-09-21 | $10.00 | $10.00 | 43,500 | — | — |
| 2010-09-20 | $10.00 | $10.00 | 23,200 | — | — |
| 2010-09-17 | $9.64 | $9.64 | 94,700 | — | — |
| 2010-09-16 | $10.00 | $10.00 | 28,100 | — | — |
| 2010-09-15 | $9.99 | $9.99 | 15,000 | — | — |
| 2010-09-14 | $10.08 | $10.08 | 13,900 | — | — |
| 2010-09-13 | $10.30 | $10.30 | 32,500 | — | — |
| 2010-09-10 | $10.06 | $10.06 | 16,600 | — | — |
| 2010-09-09 | $10.04 | $10.04 | 39,400 | — | — |
| 2010-09-08 | $10.10 | $10.10 | 26,200 | — | — |
| 2010-09-07 | $10.38 | $10.38 | 17,300 | — | — |
| 2010-09-03 | $10.96 | $10.96 | 17,200 | — | — |
| 2010-09-02 | $10.72 | $10.72 | 13,500 | — | — |
| 2010-09-01 | $10.94 | $10.94 | 27,100 | — | — |
| 2010-08-31 | $10.99 | $10.99 | 28,500 | — | — |
| 2010-08-30 | $10.65 | $10.65 | 21,500 | — | — |
| 2010-08-27 | $11.44 | $11.44 | 54,000 | — | — |
| 2010-08-26 | $10.01 | $10.01 | 50,100 | — | — |
| 2010-08-25 | $10.39 | $10.39 | 32,900 | — | — |
| 2010-08-24 | $10.14 | $10.14 | 33,900 | — | — |
| 2010-08-23 | $10.55 | $10.55 | 38,600 | — | — |
| 2010-08-20 | $10.71 | $10.71 | 37,200 | — | — |
| 2010-08-19 | $10.50 | $10.50 | 40,800 | — | — |
| 2010-08-18 | $10.95 | $10.95 | 25,200 | — | — |
| 2010-08-17 | $10.97 | $10.97 | 36,500 | — | — |
| 2010-08-16 | $11.50 | $11.50 | 31,100 | — | — |
| 2010-08-13 | $11.00 | $11.00 | 32,600 | — | — |
| 2010-08-12 | $10.95 | $10.95 | 32,600 | — | — |
| 2010-08-11 | $10.92 | $10.92 | 64,200 | — | — |
| 2010-08-10 | $11.51 | $11.51 | 21,100 | — | — |
| 2010-08-09 | $12.01 | $12.01 | 11,500 | — | — |
| 2010-08-06 | $11.66 | $11.66 | 33,100 | — | — |
| 2010-08-05 | $12.35 | $12.35 | 6,900 | — | — |
| 2010-08-04 | $12.59 | $12.59 | 11,400 | — | — |
| 2010-08-03 | $12.81 | $12.81 | 10,100 | — | — |
| 2010-08-02 | $12.95 | $12.95 | 28,300 | — | — |
| 2010-07-30 | $13.19 | $13.19 | 49,200 | — | — |
| 2010-07-29 | $12.43 | $12.43 | 11,300 | — | — |
| 2010-07-28 | $11.92 | $11.92 | 13,400 | — | — |
| 2010-07-27 | $12.00 | $12.00 | 20,500 | — | — |
| 2010-07-26 | $12.28 | $12.28 | 30,400 | — | — |
| 2010-07-23 | $12.30 | $12.30 | 25,200 | — | — |
| 2010-07-22 | $11.77 | $11.77 | 22,300 | — | — |
| 2010-07-21 | $10.99 | $10.99 | 27,500 | — | — |
| 2010-07-20 | $11.74 | $11.74 | 31,300 | — | — |
| 2010-07-19 | $12.46 | $12.46 | 73,300 | — | — |
| 2010-07-16 | $13.35 | $13.35 | 86,200 | — | — |
| 2010-07-15 | $13.33 | $13.33 | 62,500 | — | — |
| 2010-07-14 | $13.13 | $13.13 | 71,700 | — | — |
| 2010-07-13 | $12.85 | $12.85 | 38,900 | — | — |
| 2010-07-12 | $11.58 | $11.58 | 31,200 | — | — |
| 2010-07-09 | $11.14 | $11.14 | 46,000 | — | — |
| 2010-07-08 | $11.81 | $11.81 | 37,800 | — | — |
| 2010-07-07 | $11.92 | $11.92 | 35,200 | — | — |
| 2010-07-06 | $11.69 | $11.69 | 41,900 | — | — |
| 2010-07-02 | $12.15 | $12.15 | 23,400 | — | — |
| 2010-07-01 | $12.51 | $12.51 | 13,400 | — | — |
| 2010-06-30 | $12.07 | $12.07 | 81,800 | — | — |
| 2010-06-29 | $12.41 | $12.41 | 53,100 | — | — |
| 2010-06-28 | $12.98 | $12.98 | 26,900 | — | — |
| 2010-06-25 | $13.37 | $13.37 | 253,800 | — | — |
| 2010-06-24 | $13.12 | $13.12 | 179,800 | — | — |
| 2010-06-23 | $12.00 | $12.00 | 27,500 | — | — |
| 2010-06-22 | $11.26 | $11.26 | 49,700 | — | — |
| 2010-06-21 | $11.78 | $11.78 | 33,000 | — | — |
| 2010-06-18 | $12.64 | $12.64 | 88,000 | — | — |
| 2010-06-17 | $12.80 | $12.80 | 12,400 | — | — |
| 2010-06-16 | $12.98 | $12.98 | 11,500 | — | — |
| 2010-06-15 | $13.22 | $13.22 | 28,300 | — | — |
| 2010-06-14 | $12.14 | $12.14 | 37,400 | — | — |
| 2010-06-11 | $12.78 | $12.78 | 11,600 | — | — |
| 2010-06-10 | $12.63 | $12.63 | 37,700 | — | — |
| 2010-06-09 | $12.29 | $12.29 | 33,000 | — | — |
| 2010-06-08 | $12.17 | $12.17 | 22,200 | — | — |
| 2010-06-07 | $11.83 | $11.83 | 60,300 | — | — |
| 2010-06-04 | $12.02 | $12.02 | 49,900 | — | — |
| 2010-06-03 | $13.55 | $13.55 | 17,700 | — | — |
| 2010-06-02 | $13.32 | $13.32 | 35,600 | — | — |
| 2010-06-01 | $12.30 | $12.30 | 41,200 | — | — |
| 2010-05-28 | $12.92 | $12.92 | 46,500 | — | — |
| 2010-05-27 | $13.50 | $13.50 | 30,300 | — | — |
| 2010-05-26 | $12.47 | $12.47 | 44,100 | — | — |
| 2010-05-25 | $13.43 | $13.43 | 30,800 | — | — |
| 2010-05-24 | $13.30 | $13.30 | 42,500 | — | — |
| 2010-05-21 | $12.85 | $12.85 | 49,400 | — | — |
| 2010-05-20 | $13.26 | $13.26 | 70,100 | — | — |
| 2010-05-19 | $13.27 | $13.27 | 47,600 | — | — |
| 2010-05-18 | $14.18 | $14.18 | 62,900 | — | — |
| 2010-05-17 | $14.26 | $14.26 | 13,600 | — | — |
| 2010-05-14 | $14.27 | $14.27 | 18,000 | — | — |
| 2010-05-13 | $14.60 | $14.60 | 49,300 | — | — |
| 2010-05-12 | $14.96 | $14.96 | 44,100 | — | — |
| 2010-05-11 | $14.48 | $14.48 | 64,400 | — | — |
| 2010-05-10 | $14.30 | $14.30 | 71,200 | — | — |
| 2010-05-07 | $13.46 | $13.46 | 55,600 | — | — |
| 2010-05-06 | $13.34 | $13.34 | 97,700 | — | — |
| 2010-05-05 | $13.84 | $13.84 | 78,400 | — | — |
| 2010-05-04 | $12.68 | $12.68 | 40,500 | — | — |
| 2010-05-03 | $12.78 | $12.78 | 13,800 | — | — |
| 2010-04-30 | $12.47 | $12.47 | 23,300 | — | — |
| 2010-04-29 | $12.88 | $12.88 | 31,100 | — | — |
| 2010-04-28 | $12.66 | $12.66 | 20,000 | — | — |
| 2010-04-27 | $12.80 | $12.80 | 35,200 | — | — |
| 2010-04-26 | $12.83 | $12.83 | 26,700 | — | — |
| 2010-04-23 | $12.79 | $12.79 | 20,800 | — | — |
| 2010-04-22 | $12.80 | $12.80 | 20,400 | — | — |
| 2010-04-21 | $12.80 | $12.80 | 23,900 | — | — |
| 2010-04-20 | $12.78 | $12.78 | 15,700 | — | — |
| 2010-04-19 | $12.35 | $12.35 | 19,900 | — | — |
| 2010-04-16 | $12.48 | $12.48 | 25,400 | — | — |
| 2010-04-15 | $12.78 | $12.78 | 28,800 | — | — |
| 2010-04-14 | $12.78 | $12.78 | 25,200 | — | — |
| 2010-04-13 | $12.53 | $12.53 | 23,900 | — | — |
| 2010-04-12 | $12.44 | $12.44 | 64,900 | — | — |
| 2010-04-09 | $12.07 | $12.07 | 27,000 | — | — |
| 2010-04-08 | $12.70 | $12.70 | 87,500 | — | — |
| 2010-04-07 | $12.04 | $12.04 | 52,200 | — | — |
| 2010-04-06 | $12.56 | $12.56 | 22,400 | — | — |
| 2010-04-05 | $12.61 | $12.61 | 16,900 | — | — |
| 2010-04-01 | $12.59 | $12.59 | 34,700 | — | — |
| 2010-03-31 | $12.77 | $12.77 | 26,300 | — | — |
| 2010-03-30 | $12.62 | $12.62 | 36,100 | — | — |
| 2010-03-29 | $12.63 | $12.63 | 41,100 | — | — |
| 2010-03-26 | $12.65 | $12.65 | 30,900 | — | — |
| 2010-03-25 | $12.65 | $12.65 | 48,200 | — | — |
| 2010-03-24 | $12.64 | $12.64 | 59,100 | — | — |
| 2010-03-23 | $12.77 | $12.77 | 309,400 | — | — |
| 2010-03-22 | $12.35 | $12.35 | 64,500 | — | — |
| 2010-03-19 | $12.48 | $12.48 | 34,000 | — | — |
| 2010-03-18 | $12.80 | $12.80 | 15,700 | — | — |
| 2010-03-17 | $12.93 | $12.93 | 29,300 | — | — |
| 2010-03-16 | $12.81 | $12.81 | 12,000 | — | — |
| 2010-03-15 | $13.07 | $13.07 | 52,300 | — | — |
| 2010-03-12 | $13.11 | $13.11 | 39,900 | — | — |
| 2010-03-11 | $12.99 | $12.99 | 26,700 | — | — |
| 2010-03-10 | $13.00 | $13.00 | 27,500 | — | — |
| 2010-03-09 | $12.70 | $12.70 | 18,000 | — | — |
| 2010-03-08 | $12.87 | $12.87 | 39,300 | — | — |
| 2010-03-05 | $12.76 | $12.76 | 33,700 | — | — |
| 2010-03-04 | $12.37 | $12.37 | 15,100 | — | — |
| 2010-03-03 | $12.40 | $12.40 | 190,900 | — | — |
| 2010-03-02 | $12.35 | $12.35 | 156,300 | — | — |
| 2010-03-01 | $12.06 | $12.06 | 80,800 | — | — |
| 2010-02-26 | $11.85 | $11.85 | 61,600 | — | — |
| 2010-02-25 | $11.96 | $11.96 | 10,700 | — | — |
| 2010-02-24 | $11.96 | $11.96 | 26,800 | — | — |
| 2010-02-23 | $11.88 | $11.88 | 76,800 | — | — |
| 2010-02-22 | $11.69 | $11.69 | 36,700 | — | — |
| 2010-02-19 | $11.69 | $11.69 | 19,500 | — | — |
| 2010-02-18 | $11.75 | $11.75 | 16,200 | — | — |
| 2010-02-17 | $11.66 | $11.66 | 23,700 | — | — |
| 2010-02-16 | $11.46 | $11.46 | 38,600 | — | — |
| 2010-02-12 | $11.73 | $11.73 | 37,100 | — | — |
| 2010-02-11 | $11.63 | $11.63 | 28,000 | — | — |
| 2010-02-10 | $11.84 | $11.84 | 37,100 | — | — |
| 2010-02-09 | $11.58 | $11.58 | 52,100 | — | — |
| 2010-02-08 | $11.83 | $11.83 | 86,400 | — | — |
| 2010-02-05 | $11.48 | $11.48 | 16,200 | — | — |
| 2010-02-04 | $10.96 | $10.96 | 53,600 | — | — |
| 2010-02-03 | $11.51 | $11.51 | 21,800 | — | — |
| 2010-02-02 | $11.59 | $11.59 | 55,000 | — | — |
| 2010-02-01 | $11.96 | $11.96 | 31,000 | — | — |
| 2010-01-29 | $11.93 | $11.93 | 103,000 | — | — |
| 2010-01-28 | $11.57 | $11.57 | 25,600 | — | — |
| 2010-01-27 | $11.65 | $11.65 | 31,100 | — | — |
| 2010-01-26 | $11.50 | $11.50 | 51,800 | — | — |
| 2010-01-25 | $11.48 | $11.48 | 34,100 | — | — |
| 2010-01-22 | $11.54 | $11.54 | 36,100 | — | — |
| 2010-01-21 | $11.40 | $11.40 | 45,200 | — | — |
| 2010-01-20 | $11.60 | $11.60 | 29,200 | — | — |
| 2010-01-19 | $11.77 | $11.77 | 128,200 | — | — |
| 2010-01-15 | $10.98 | $10.98 | 56,300 | — | — |
| 2010-01-14 | $11.25 | $11.25 | 53,900 | — | — |
| 2010-01-13 | $11.43 | $11.43 | 30,100 | — | — |
| 2010-01-12 | $11.41 | $11.41 | 21,500 | — | — |
| 2010-01-11 | $11.47 | $11.47 | 22,200 | — | — |
| 2010-01-08 | $11.34 | $11.34 | 91,700 | — | — |
| 2010-01-07 | $11.99 | $11.99 | 32,300 | — | — |
| 2010-01-06 | $11.96 | $11.96 | 99,000 | — | — |
| 2010-01-05 | $12.13 | $12.13 | 27,400 | — | — |
| 2010-01-04 | $12.03 | $12.03 | 33,700 | — | — |