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
- 1999-01-27 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 | $11.67 | $23.97 | 13,400 | — | — |
| 2010-12-30 | $11.35 | $23.31 | 31,100 | — | — |
| 2010-12-29 | $11.28 | $23.17 | 10,300 | — | — |
| 2010-12-28 | $11.04 | $22.67 | 11,700 | — | — |
| 2010-12-27 | $11.00 | $22.59 | 20,000 | — | — |
| 2010-12-23 | $11.18 | $22.96 | 21,700 | — | — |
| 2010-12-22 | $11.31 | $23.23 | 37,000 | — | — |
| 2010-12-21 | $11.31 | $23.23 | 19,100 | — | — |
| 2010-12-20 | $11.28 | $23.17 | 23,100 | — | — |
| 2010-12-17 | $11.47 | $23.56 | 33,100 | — | — |
| 2010-12-16 | $11.70 | $24.03 | 48,700 | — | — |
| 2010-12-15 | $10.97 | $22.53 | 33,800 | — | — |
| 2010-12-14 | $10.90 | $22.39 | 115,400 | — | — |
| 2010-12-13 | $11.07 | $22.73 | 18,000 | — | — |
| 2010-12-10 | $11.21 | $23.02 | 24,600 | — | — |
| 2010-12-09 | $11.30 | $23.21 | 40,800 | — | — |
| 2010-12-08 | $11.56 | $23.74 | 35,500 | — | — |
| 2010-12-07 | $11.85 | $24.18 | 116,800 | — | — |
| 2010-12-06 | $11.98 | $24.45 | 10,200 | — | — |
| 2010-12-03 | $12.05 | $24.59 | 40,300 | — | — |
| 2010-12-02 | $12.02 | $24.53 | 23,600 | — | — |
| 2010-12-01 | $12.34 | $25.18 | 10,600 | — | — |
| 2010-11-30 | $12.40 | $25.31 | 12,500 | — | — |
| 2010-11-29 | $12.39 | $25.29 | 5,400 | — | — |
| 2010-11-26 | $12.40 | $25.31 | 8,400 | — | — |
| 2010-11-24 | $12.33 | $25.16 | 15,800 | — | — |
| 2010-11-23 | $12.20 | $24.90 | 9,200 | — | — |
| 2010-11-22 | $12.35 | $25.21 | 25,700 | — | — |
| 2010-11-19 | $12.00 | $24.49 | 5,500 | — | — |
| 2010-11-18 | $11.79 | $24.06 | 25,400 | — | — |
| 2010-11-17 | $12.00 | $24.49 | 23,200 | — | — |
| 2010-11-16 | $11.95 | $24.39 | 65,100 | — | — |
| 2010-11-15 | $11.79 | $24.06 | 55,500 | — | — |
| 2010-11-12 | $12.10 | $24.69 | 75,200 | — | — |
| 2010-11-11 | $11.89 | $24.27 | 60,500 | — | — |
| 2010-11-10 | $12.14 | $24.78 | 36,300 | — | — |
| 2010-11-09 | $12.45 | $25.41 | 37,700 | — | — |
| 2010-11-08 | $12.63 | $25.78 | 12,100 | — | — |
| 2010-11-05 | $12.81 | $25.99 | 17,600 | — | — |
| 2010-11-04 | $12.87 | $26.11 | 16,200 | — | — |
| 2010-11-03 | $12.91 | $26.20 | 6,300 | — | — |
| 2010-11-02 | $12.94 | $26.26 | 4,800 | — | — |
| 2010-11-01 | $12.95 | $26.28 | 15,400 | — | — |
| 2010-10-29 | $12.98 | $26.34 | 7,000 | — | — |
| 2010-10-28 | $12.96 | $26.30 | 9,300 | — | — |
| 2010-10-27 | $13.00 | $26.38 | 8,600 | — | — |
| 2010-10-26 | $13.10 | $26.58 | 6,200 | — | — |
| 2010-10-25 | $13.08 | $26.54 | 20,400 | — | — |
| 2010-10-22 | $13.10 | $26.58 | 29,000 | — | — |
| 2010-10-21 | $13.11 | $26.60 | 7,500 | — | — |
| 2010-10-20 | $13.21 | $26.80 | 3,700 | — | — |
| 2010-10-19 | $13.35 | $27.09 | 4,300 | — | — |
| 2010-10-18 | $13.35 | $27.09 | 4,500 | — | — |
| 2010-10-15 | $13.33 | $27.05 | 6,400 | — | — |
| 2010-10-14 | $13.28 | $26.95 | 9,300 | — | — |
| 2010-10-13 | $13.28 | $26.95 | 8,000 | — | — |
| 2010-10-12 | $13.29 | $26.97 | 3,600 | — | — |
| 2010-10-11 | $13.25 | $26.89 | 4,300 | — | — |
| 2010-10-08 | $13.25 | $26.89 | 12,400 | — | — |
| 2010-10-07 | $13.20 | $26.78 | 4,200 | — | — |
| 2010-10-06 | $13.28 | $26.95 | 3,600 | — | — |
| 2010-10-05 | $13.39 | $27.02 | 2,400 | — | — |
| 2010-10-04 | $13.37 | $26.98 | 5,500 | — | — |
| 2010-10-01 | $13.38 | $27.00 | 9,500 | — | — |
| 2010-09-30 | $13.25 | $26.74 | 5,700 | — | — |
| 2010-09-29 | $13.21 | $26.66 | 6,100 | — | — |
| 2010-09-28 | $13.10 | $26.43 | 14,800 | — | — |
| 2010-09-27 | $13.09 | $26.41 | 15,500 | — | — |
| 2010-09-24 | $13.29 | $26.82 | 17,000 | — | — |
| 2010-09-23 | $13.42 | $27.08 | 7,100 | — | — |
| 2010-09-22 | $13.30 | $26.84 | 24,200 | — | — |
| 2010-09-21 | $13.30 | $26.84 | 20,800 | — | — |
| 2010-09-20 | $13.18 | $26.60 | 18,400 | — | — |
| 2010-09-17 | $13.18 | $26.60 | 13,100 | — | — |
| 2010-09-16 | $13.13 | $26.50 | 23,200 | — | — |
| 2010-09-15 | $12.98 | $26.19 | 49,000 | — | — |
| 2010-09-14 | $13.39 | $27.02 | 8,000 | — | — |
| 2010-09-13 | $13.34 | $26.92 | 18,900 | — | — |
| 2010-09-10 | $13.37 | $26.98 | 6,200 | — | — |
| 2010-09-09 | $13.53 | $27.30 | 8,300 | — | — |
| 2010-09-08 | $13.59 | $27.42 | 8,000 | — | — |
| 2010-09-07 | $13.69 | $27.48 | 5,700 | — | — |
| 2010-09-03 | $13.60 | $27.30 | 21,900 | — | — |
| 2010-09-02 | $13.57 | $27.23 | 10,000 | — | — |
| 2010-09-01 | $13.47 | $27.03 | 10,000 | — | — |
| 2010-08-31 | $13.47 | $27.03 | 8,200 | — | — |
| 2010-08-30 | $13.40 | $26.89 | 6,300 | — | — |
| 2010-08-27 | $13.40 | $26.89 | 3,200 | — | — |
| 2010-08-26 | $13.35 | $26.79 | 7,500 | — | — |
| 2010-08-25 | $13.30 | $26.69 | 4,300 | — | — |
| 2010-08-24 | $13.21 | $26.51 | 28,400 | — | — |
| 2010-08-23 | $13.30 | $26.69 | 11,400 | — | — |
| 2010-08-20 | $13.23 | $26.55 | 9,000 | — | — |
| 2010-08-19 | $13.15 | $26.39 | 9,900 | — | — |
| 2010-08-18 | $13.15 | $26.39 | 16,400 | — | — |
| 2010-08-17 | $13.15 | $26.39 | 14,200 | — | — |
| 2010-08-16 | $13.21 | $26.51 | 7,200 | — | — |
| 2010-08-13 | $13.20 | $26.49 | 7,900 | — | — |
| 2010-08-12 | $13.21 | $26.51 | 19,200 | — | — |
| 2010-08-11 | $13.25 | $26.59 | 6,400 | — | — |
| 2010-08-10 | $13.28 | $26.65 | 3,900 | — | — |
| 2010-08-09 | $13.21 | $26.51 | 25,800 | — | — |
| 2010-08-06 | $13.40 | $26.89 | 4,200 | — | — |
| 2010-08-05 | $13.42 | $26.79 | 8,000 | — | — |
| 2010-08-04 | $13.38 | $26.71 | 2,400 | — | — |
| 2010-08-03 | $13.29 | $26.53 | 4,000 | — | — |
| 2010-08-02 | $13.23 | $26.41 | 8,300 | — | — |
| 2010-07-30 | $13.26 | $26.47 | 14,700 | — | — |
| 2010-07-29 | $13.31 | $26.57 | 3,700 | — | — |
| 2010-07-28 | $13.34 | $26.63 | 9,400 | — | — |
| 2010-07-27 | $13.22 | $26.39 | 13,000 | — | — |
| 2010-07-26 | $13.27 | $26.49 | 24,700 | — | — |
| 2010-07-23 | $13.33 | $26.61 | 2,700 | — | — |
| 2010-07-22 | $13.47 | $26.89 | 10,300 | — | — |
| 2010-07-21 | $13.24 | $26.43 | 5,600 | — | — |
| 2010-07-20 | $13.35 | $26.65 | 12,800 | — | — |
| 2010-07-19 | $13.39 | $26.73 | 7,400 | — | — |
| 2010-07-16 | $13.51 | $26.97 | 4,500 | — | — |
| 2010-07-15 | $13.38 | $26.71 | 3,500 | — | — |
| 2010-07-14 | $13.26 | $26.47 | 7,700 | — | — |
| 2010-07-13 | $13.34 | $26.63 | 12,300 | — | — |
| 2010-07-12 | $13.15 | $26.25 | 4,200 | — | — |
| 2010-07-09 | $13.29 | $26.53 | 5,000 | — | — |
| 2010-07-08 | $13.05 | $26.05 | 3,400 | — | — |
| 2010-07-07 | $13.06 | $25.92 | 7,200 | — | — |
| 2010-07-06 | $13.00 | $25.80 | 1,800 | — | — |
| 2010-07-02 | $12.89 | $25.58 | 3,700 | — | — |
| 2010-07-01 | $12.89 | $25.58 | 6,000 | — | — |
| 2010-06-30 | $12.90 | $25.60 | 700 | — | — |
| 2010-06-29 | $12.86 | $25.52 | 3,400 | — | — |
| 2010-06-28 | $12.83 | $25.46 | 12,300 | — | — |
| 2010-06-25 | $12.78 | $25.36 | 11,100 | — | — |
| 2010-06-24 | $12.70 | $25.20 | 15,500 | — | — |
| 2010-06-23 | $12.85 | $25.50 | 4,800 | — | — |
| 2010-06-22 | $12.79 | $25.38 | 6,200 | — | — |
| 2010-06-21 | $12.79 | $25.38 | 17,900 | — | — |
| 2010-06-18 | $13.04 | $25.88 | 1,700 | — | — |
| 2010-06-17 | $12.86 | $25.52 | 12,200 | — | — |
| 2010-06-16 | $12.73 | $25.26 | 4,700 | — | — |
| 2010-06-15 | $12.64 | $25.09 | 11,900 | — | — |
| 2010-06-14 | $12.70 | $25.20 | 10,500 | — | — |
| 2010-06-11 | $12.75 | $25.30 | 2,700 | — | — |
| 2010-06-10 | $12.76 | $25.32 | 11,400 | — | — |
| 2010-06-09 | $12.72 | $25.24 | 4,500 | — | — |
| 2010-06-08 | $12.89 | $25.58 | 3,400 | — | — |
| 2010-06-07 | $13.06 | $25.77 | 8,500 | — | — |
| 2010-06-04 | $13.24 | $26.13 | 4,000 | — | — |
| 2010-06-03 | $13.23 | $26.11 | 6,900 | — | — |
| 2010-06-02 | $13.16 | $25.97 | 17,000 | — | — |
| 2010-06-01 | $12.94 | $25.54 | 2,600 | — | — |
| 2010-05-28 | $12.90 | $25.46 | 5,400 | — | — |
| 2010-05-27 | $12.80 | $25.26 | 5,900 | — | — |
| 2010-05-26 | $12.79 | $25.24 | 8,400 | — | — |
| 2010-05-25 | $12.75 | $25.16 | 5,400 | — | — |
| 2010-05-24 | $12.80 | $25.26 | 10,600 | — | — |
| 2010-05-21 | $12.75 | $25.16 | 9,200 | — | — |
| 2010-05-20 | $12.50 | $24.67 | 12,200 | — | — |
| 2010-05-19 | $12.75 | $25.16 | 3,900 | — | — |
| 2010-05-18 | $12.72 | $25.10 | 9,900 | — | — |
| 2010-05-17 | $12.70 | $25.06 | 9,900 | — | — |
| 2010-05-14 | $12.68 | $25.02 | 10,300 | — | — |
| 2010-05-13 | $12.70 | $25.06 | 9,400 | — | — |
| 2010-05-12 | $12.78 | $25.22 | 24,100 | — | — |
| 2010-05-11 | $12.85 | $25.36 | 8,700 | — | — |
| 2010-05-10 | $12.66 | $24.98 | 9,000 | — | — |
| 2010-05-07 | $12.45 | $24.57 | 10,200 | — | — |
| 2010-05-06 | $12.49 | $24.65 | 6,400 | — | — |
| 2010-05-05 | $12.90 | $25.31 | 7,300 | — | — |
| 2010-05-04 | $13.00 | $25.51 | 6,400 | — | — |
| 2010-05-03 | $12.92 | $25.35 | 6,300 | — | — |
| 2010-04-30 | $12.86 | $25.23 | 4,000 | — | — |
| 2010-04-29 | $12.93 | $25.37 | 21,100 | — | — |
| 2010-04-28 | $12.75 | $25.02 | 16,000 | — | — |
| 2010-04-27 | $12.66 | $24.84 | 13,800 | — | — |
| 2010-04-26 | $12.47 | $24.47 | 10,900 | — | — |
| 2010-04-23 | $12.47 | $24.47 | 11,600 | — | — |
| 2010-04-22 | $12.52 | $24.56 | 10,900 | — | — |
| 2010-04-21 | $12.52 | $24.56 | 6,200 | — | — |
| 2010-04-20 | $12.53 | $24.58 | 11,800 | — | — |
| 2010-04-19 | $12.43 | $24.39 | 8,000 | — | — |
| 2010-04-16 | $12.49 | $24.51 | 8,800 | — | — |
| 2010-04-15 | $12.45 | $24.43 | 13,600 | — | — |
| 2010-04-14 | $12.43 | $24.39 | 6,200 | — | — |
| 2010-04-13 | $12.34 | $24.21 | 25,900 | — | — |
| 2010-04-12 | $12.36 | $24.25 | 2,700 | — | — |
| 2010-04-09 | $12.25 | $24.04 | 24,400 | — | — |
| 2010-04-08 | $12.29 | $24.11 | 10,300 | — | — |
| 2010-04-07 | $12.30 | $23.99 | 7,200 | — | — |
| 2010-04-06 | $12.28 | $23.95 | 27,800 | — | — |
| 2010-04-05 | $12.38 | $24.14 | 29,400 | — | — |
| 2010-04-01 | $12.30 | $23.99 | 13,900 | — | — |
| 2010-03-31 | $12.28 | $23.95 | 12,300 | — | — |
| 2010-03-30 | $12.33 | $24.05 | 14,200 | — | — |
| 2010-03-29 | $12.34 | $24.07 | 4,300 | — | — |
| 2010-03-26 | $12.26 | $23.91 | 7,600 | — | — |
| 2010-03-25 | $12.30 | $23.99 | 10,900 | — | — |
| 2010-03-24 | $12.30 | $23.99 | 9,800 | — | — |
| 2010-03-23 | $12.40 | $24.18 | 24,000 | — | — |
| 2010-03-22 | $12.29 | $23.97 | 25,700 | — | — |
| 2010-03-19 | $12.25 | $23.89 | 7,800 | — | — |
| 2010-03-18 | $12.25 | $23.89 | 35,200 | — | — |
| 2010-03-17 | $12.15 | $23.70 | 13,000 | — | — |
| 2010-03-16 | $12.23 | $23.85 | 19,000 | — | — |
| 2010-03-15 | $12.34 | $24.07 | 14,500 | — | — |
| 2010-03-12 | $12.33 | $24.05 | 5,800 | — | — |
| 2010-03-11 | $12.40 | $24.18 | 13,300 | — | — |
| 2010-03-10 | $12.34 | $24.07 | 12,800 | — | — |
| 2010-03-09 | $12.40 | $24.18 | 11,000 | — | — |
| 2010-03-08 | $12.25 | $23.89 | 45,700 | — | — |
| 2010-03-05 | $12.46 | $24.16 | 13,500 | — | — |
| 2010-03-04 | $12.47 | $24.18 | 25,000 | — | — |
| 2010-03-03 | $12.54 | $24.31 | 13,200 | — | — |
| 2010-03-02 | $12.50 | $24.23 | 11,900 | — | — |
| 2010-03-01 | $12.52 | $24.27 | 8,800 | — | — |
| 2010-02-26 | $12.44 | $24.12 | 6,600 | — | — |
| 2010-02-25 | $12.50 | $24.23 | 13,900 | — | — |
| 2010-02-24 | $12.41 | $24.06 | 9,100 | — | — |
| 2010-02-23 | $12.29 | $23.83 | 8,700 | — | — |
| 2010-02-22 | $12.31 | $23.87 | 3,800 | — | — |
| 2010-02-19 | $12.30 | $23.85 | 12,100 | — | — |
| 2010-02-18 | $12.45 | $24.14 | 7,000 | — | — |
| 2010-02-17 | $12.50 | $24.23 | 10,800 | — | — |
| 2010-02-16 | $12.70 | $24.62 | 5,200 | — | — |
| 2010-02-12 | $12.83 | $24.87 | 7,000 | — | — |
| 2010-02-11 | $12.79 | $24.80 | 7,000 | — | — |
| 2010-02-10 | $12.62 | $24.47 | 1,200 | — | — |
| 2010-02-09 | $12.69 | $24.60 | 6,500 | — | — |
| 2010-02-08 | $12.48 | $24.19 | 7,500 | — | — |
| 2010-02-05 | $12.48 | $24.05 | 8,500 | — | — |
| 2010-02-04 | $12.24 | $23.59 | 14,300 | — | — |
| 2010-02-03 | $12.37 | $23.84 | 14,600 | — | — |
| 2010-02-02 | $12.55 | $24.19 | 3,000 | — | — |
| 2010-02-01 | $12.52 | $24.13 | 10,600 | — | — |
| 2010-01-29 | $12.38 | $23.86 | 600 | — | — |
| 2010-01-28 | $12.32 | $23.74 | 4,600 | — | — |
| 2010-01-27 | $12.38 | $23.86 | 5,700 | — | — |
| 2010-01-26 | $12.52 | $24.13 | 10,400 | — | — |
| 2010-01-25 | $12.52 | $24.13 | 2,700 | — | — |
| 2010-01-22 | $12.49 | $24.07 | 7,100 | — | — |
| 2010-01-21 | $12.37 | $23.84 | 3,100 | — | — |
| 2010-01-20 | $12.47 | $24.03 | 9,100 | — | — |
| 2010-01-19 | $12.31 | $23.72 | 15,900 | — | — |
| 2010-01-15 | $12.49 | $24.07 | 5,400 | — | — |
| 2010-01-14 | $12.29 | $23.68 | 9,000 | — | — |
| 2010-01-13 | $12.35 | $23.80 | 7,400 | — | — |
| 2010-01-12 | $12.37 | $23.84 | 16,600 | — | — |
| 2010-01-11 | $12.20 | $23.51 | 9,300 | — | — |
| 2010-01-08 | $12.00 | $23.13 | 4,200 | — | — |
| 2010-01-07 | $12.00 | $23.13 | 8,100 | — | — |
| 2010-01-06 | $11.93 | $22.85 | 24,200 | — | — |
| 2010-01-05 | $11.97 | $22.93 | 25,400 | — | — |
| 2010-01-04 | $11.95 | $22.89 | 16,400 | — | — |