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
- 1999-04-01 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 | $11.91 | $23.54 | 8,051,800 | — | — |
| 2010-12-30 | $11.81 | $23.34 | 2,366,100 | — | — |
| 2010-12-29 | $11.88 | $23.48 | 2,958,600 | — | — |
| 2010-12-28 | $11.81 | $23.34 | 4,633,200 | — | — |
| 2010-12-27 | $11.72 | $23.16 | 3,344,100 | — | — |
| 2010-12-23 | $11.59 | $22.91 | 4,938,900 | — | — |
| 2010-12-22 | $11.65 | $23.03 | 27,035,400 | — | — |
| 2010-12-21 | $11.68 | $23.08 | 3,436,749 | — | — |
| 2010-12-20 | $11.42 | $22.58 | 3,094,704 | — | — |
| 2010-12-17 | $11.22 | $22.19 | 4,112,917 | — | — |
| 2010-12-16 | $11.11 | $21.96 | 13,262,792 | — | — |
| 2010-12-15 | $10.69 | $21.14 | 607,577 | — | — |
| 2010-12-14 | $10.80 | $21.35 | 727,780 | — | — |
| 2010-12-13 | $11.05 | $21.85 | 515,897 | — | — |
| 2010-12-10 | $11.03 | $21.80 | 1,630,769 | — | — |
| 2010-12-09 | $10.87 | $21.49 | 763,320 | — | — |
| 2010-12-08 | $10.66 | $21.08 | 679,789 | — | — |
| 2010-12-07 | $10.62 | $21.00 | 1,058,732 | — | — |
| 2010-12-06 | $10.43 | $20.61 | 1,028,625 | — | — |
| 2010-12-03 | $10.42 | $20.59 | 833,042 | — | — |
| 2010-12-02 | $10.38 | $20.52 | 1,449,673 | — | — |
| 2010-12-01 | $10.41 | $20.58 | 712,839 | — | — |
| 2010-11-30 | $10.31 | $20.39 | 658,963 | — | — |
| 2010-11-29 | $10.30 | $20.36 | 611,652 | — | — |
| 2010-11-26 | $10.29 | $20.33 | 123,372 | — | — |
| 2010-11-24 | $10.33 | $20.41 | 554,607 | — | — |
| 2010-11-23 | $10.32 | $20.40 | 688,844 | — | — |
| 2010-11-22 | $10.30 | $20.35 | 518,161 | — | — |
| 2010-11-19 | $10.29 | $20.34 | 700,162 | — | — |
| 2010-11-18 | $10.20 | $20.16 | 587,204 | — | — |
| 2010-11-17 | $10.25 | $20.26 | 691,334 | — | — |
| 2010-11-16 | $10.31 | $20.38 | 551,437 | — | — |
| 2010-11-15 | $10.37 | $20.49 | 359,702 | — | — |
| 2010-11-12 | $10.38 | $20.52 | 221,163 | — | — |
| 2010-11-11 | $10.53 | $20.81 | 387,772 | — | — |
| 2010-11-10 | $10.38 | $20.52 | 146,235 | — | — |
| 2010-11-09 | $10.33 | $20.42 | 253,308 | — | — |
| 2010-11-08 | $10.38 | $20.51 | 374,190 | — | — |
| 2010-11-05 | $10.73 | $21.22 | 406,334 | — | — |
| 2010-11-04 | $10.76 | $21.27 | 316,239 | — | — |
| 2010-11-03 | $10.60 | $20.95 | 180,191 | — | — |
| 2010-11-02 | $10.55 | $20.85 | 261,231 | — | — |
| 2010-11-01 | $10.47 | $20.69 | 308,316 | — | — |
| 2010-10-29 | $10.34 | $20.43 | 288,622 | — | — |
| 2010-10-28 | $10.43 | $20.61 | 308,316 | — | — |
| 2010-10-27 | $10.35 | $20.46 | 602,597 | — | — |
| 2010-10-26 | $10.88 | $20.80 | 449,797 | — | — |
| 2010-10-25 | $10.87 | $20.79 | 404,297 | — | — |
| 2010-10-22 | $10.86 | $20.76 | 396,148 | — | — |
| 2010-10-21 | $10.83 | $20.71 | 381,433 | — | — |
| 2010-10-20 | $10.89 | $20.82 | 390,488 | — | — |
| 2010-10-19 | $10.89 | $20.82 | 473,566 | — | — |
| 2010-10-18 | $10.80 | $20.65 | 714,197 | — | — |
| 2010-10-15 | $10.49 | $20.05 | 784,598 | — | — |
| 2010-10-14 | $10.54 | $20.15 | 292,244 | — | — |
| 2010-10-13 | $10.60 | $20.27 | 245,385 | — | — |
| 2010-10-12 | $10.77 | $20.59 | 489,638 | — | — |
| 2010-10-11 | $10.56 | $20.19 | 223,880 | — | — |
| 2010-10-08 | $10.53 | $20.14 | 192,188 | — | — |
| 2010-10-07 | $10.58 | $20.22 | 315,333 | — | — |
| 2010-10-06 | $10.64 | $20.34 | 382,113 | — | — |
| 2010-10-05 | $10.62 | $20.30 | 597,164 | — | — |
| 2010-10-04 | $10.61 | $20.28 | 905,027 | — | — |
| 2010-10-01 | $10.90 | $20.85 | 371,700 | — | — |
| 2010-09-30 | $10.91 | $20.86 | 280,472 | — | — |
| 2010-09-29 | $10.83 | $20.70 | 251,271 | — | — |
| 2010-09-28 | $10.84 | $20.72 | 695,635 | — | — |
| 2010-09-27 | $10.77 | $20.59 | 707,180 | — | — |
| 2010-09-24 | $10.64 | $20.35 | 628,403 | — | — |
| 2010-09-23 | $10.62 | $20.32 | 309,221 | — | — |
| 2010-09-22 | $10.78 | $20.62 | 289,301 | — | — |
| 2010-09-21 | $10.96 | $20.95 | 323,256 | — | — |
| 2010-09-20 | $11.04 | $21.11 | 386,640 | — | — |
| 2010-09-17 | $10.87 | $20.78 | 327,557 | — | — |
| 2010-09-16 | $11.04 | $21.11 | 234,519 | — | — |
| 2010-09-15 | $11.13 | $21.28 | 298,808 | — | — |
| 2010-09-14 | $11.11 | $21.25 | 245,838 | — | — |
| 2010-09-13 | $11.23 | $21.47 | 877,184 | — | — |
| 2010-09-10 | $11.15 | $21.33 | 558,681 | — | — |
| 2010-09-09 | $11.19 | $21.40 | 393,884 | — | — |
| 2010-09-08 | $11.26 | $21.52 | 348,157 | — | — |
| 2010-09-07 | $11.30 | $21.60 | 839,154 | — | — |
| 2010-09-03 | $11.36 | $21.73 | 366,040 | — | — |
| 2010-09-02 | $11.29 | $21.59 | 961,620 | — | — |
| 2010-09-01 | $11.41 | $21.81 | 395,695 | — | — |
| 2010-08-31 | $11.34 | $21.68 | 631,346 | — | — |
| 2010-08-30 | $11.29 | $21.59 | 558,908 | — | — |
| 2010-08-27 | $11.48 | $21.95 | 691,560 | — | — |
| 2010-08-26 | $11.39 | $21.79 | 2,573,374 | — | — |
| 2010-08-25 | $12.29 | $23.51 | 1,650,916 | — | — |
| 2010-08-24 | $12.85 | $24.57 | 2,379,375 | — | — |
| 2010-08-23 | $12.49 | $23.88 | 670,508 | — | — |
| 2010-08-20 | $12.67 | $24.23 | 588,562 | — | — |
| 2010-08-19 | $12.78 | $24.43 | 438,931 | — | — |
| 2010-08-18 | $12.97 | $24.81 | 268,022 | — | — |
| 2010-08-17 | $13.12 | $25.08 | 259,873 | — | — |
| 2010-08-16 | $13.09 | $25.04 | 139,218 | — | — |
| 2010-08-13 | $13.08 | $25.00 | 386,640 | — | — |
| 2010-08-12 | $13.14 | $25.13 | 540,572 | — | — |
| 2010-08-11 | $13.05 | $24.96 | 811,536 | — | — |
| 2010-08-10 | $13.22 | $25.27 | 657,831 | — | — |
| 2010-08-09 | $13.24 | $25.32 | 895,746 | — | — |
| 2010-08-06 | $13.23 | $25.31 | 1,219,229 | — | — |
| 2010-08-05 | $13.26 | $25.35 | 1,320,643 | — | — |
| 2010-08-04 | $13.51 | $25.84 | 1,293,705 | — | — |
| 2010-08-03 | $13.83 | $26.44 | 553,248 | — | — |
| 2010-08-02 | $14.00 | $26.78 | 631,572 | — | — |
| 2010-07-30 | $13.88 | $26.55 | 949,849 | — | — |
| 2010-07-29 | $13.94 | $26.66 | 439,837 | — | — |
| 2010-07-28 | $14.04 | $26.85 | 576,791 | — | — |
| 2010-07-27 | $14.13 | $27.02 | 664,849 | — | — |
| 2010-07-26 | $14.14 | $27.04 | 402,712 | — | — |
| 2010-07-23 | $14.06 | $26.89 | 994,670 | — | — |
| 2010-07-22 | $14.23 | $27.21 | 589,467 | — | — |
| 2010-07-21 | $14.24 | $27.23 | 643,796 | — | — |
| 2010-07-20 | $14.71 | $27.70 | 957,771 | — | — |
| 2010-07-19 | $14.42 | $27.16 | 404,750 | — | — |
| 2010-07-16 | $14.34 | $27.01 | 604,634 | — | — |
| 2010-07-15 | $14.47 | $27.25 | 871,072 | — | — |
| 2010-07-14 | $14.63 | $27.56 | 724,384 | — | — |
| 2010-07-13 | $14.73 | $27.75 | 865,186 | — | — |
| 2010-07-12 | $14.66 | $27.62 | 1,456,238 | — | — |
| 2010-07-09 | $15.06 | $28.37 | 472,887 | — | — |
| 2010-07-08 | $14.87 | $28.00 | 469,944 | — | — |
| 2010-07-07 | $14.75 | $27.79 | 736,834 | — | — |
| 2010-07-06 | $14.59 | $27.48 | 358,796 | — | — |
| 2010-07-02 | $14.53 | $27.37 | 440,742 | — | — |
| 2010-07-01 | $14.55 | $27.41 | 488,054 | — | — |
| 2010-06-30 | $14.65 | $27.59 | 756,076 | — | — |
| 2010-06-29 | $14.58 | $27.46 | 712,839 | — | — |
| 2010-06-28 | $14.89 | $28.04 | 1,239,376 | — | — |
| 2010-06-25 | $15.24 | $28.71 | 1,465,293 | — | — |
| 2010-06-24 | $14.97 | $28.20 | 116,807 | — | — |
| 2010-06-23 | $15.01 | $28.26 | 146,235 | — | — |
| 2010-06-22 | $15.03 | $28.31 | 97,792 | — | — |
| 2010-06-21 | $15.32 | $28.85 | 144,424 | — | — |
| 2010-06-18 | $15.38 | $28.97 | 156,195 | — | — |
| 2010-06-17 | $15.19 | $28.61 | 98,924 | — | — |
| 2010-06-16 | $15.22 | $28.67 | 145,330 | — | — |
| 2010-06-15 | $15.23 | $28.69 | 112,053 | — | — |
| 2010-06-14 | $15.03 | $28.31 | 218,900 | — | — |
| 2010-06-11 | $15.07 | $28.39 | 203,733 | — | — |
| 2010-06-10 | $14.91 | $28.08 | 276,171 | — | — |
| 2010-06-09 | $14.63 | $27.55 | 357,212 | — | — |
| 2010-06-08 | $14.38 | $27.09 | 314,654 | — | — |
| 2010-06-07 | $13.78 | $25.96 | 149,857 | — | — |
| 2010-06-04 | $13.83 | $26.05 | 231,803 | — | — |
| 2010-06-03 | $14.01 | $26.39 | 101,640 | — | — |
| 2010-06-02 | $14.10 | $26.55 | 275,266 | — | — |
| 2010-06-01 | $13.87 | $26.12 | 254,214 | — | — |
| 2010-05-28 | $14.14 | $26.63 | 226,596 | — | — |
| 2010-05-27 | $14.28 | $26.90 | 214,372 | — | — |
| 2010-05-26 | $14.08 | $26.53 | 178,606 | — | — |
| 2010-05-25 | $14.11 | $26.57 | 171,136 | — | — |
| 2010-05-24 | $14.10 | $26.56 | 252,629 | — | — |
| 2010-05-21 | $14.39 | $27.10 | 409,277 | — | — |
| 2010-05-20 | $13.94 | $26.26 | 228,407 | — | — |
| 2010-05-19 | $14.47 | $27.26 | 219,805 | — | — |
| 2010-05-18 | $14.46 | $27.23 | 355,175 | — | — |
| 2010-05-17 | $14.59 | $27.48 | 342,045 | — | — |
| 2010-05-14 | $14.75 | $27.78 | 210,750 | — | — |
| 2010-05-13 | $14.87 | $28.00 | 137,633 | — | — |
| 2010-05-12 | $15.12 | $28.47 | 237,689 | — | — |
| 2010-05-11 | $15.13 | $28.49 | 450,024 | — | — |
| 2010-05-10 | $15.14 | $28.52 | 396,827 | — | — |
| 2010-05-07 | $15.14 | $28.51 | 538,534 | — | — |
| 2010-05-06 | $14.98 | $28.21 | 1,313,625 | — | — |
| 2010-05-05 | $16.38 | $30.85 | 172,041 | — | — |
| 2010-05-04 | $16.84 | $31.30 | 210,298 | — | — |
| 2010-05-03 | $16.92 | $31.46 | 133,558 | — | — |
| 2010-04-30 | $16.65 | $30.95 | 143,292 | — | — |
| 2010-04-29 | $16.80 | $31.22 | 125,183 | — | — |
| 2010-04-28 | $16.55 | $30.76 | 95,075 | — | — |
| 2010-04-27 | $16.55 | $30.77 | 92,359 | — | — |
| 2010-04-26 | $16.77 | $31.17 | 74,928 | — | — |
| 2010-04-23 | $16.88 | $31.38 | 56,593 | — | — |
| 2010-04-22 | $16.99 | $31.58 | 79,909 | — | — |
| 2010-04-21 | $16.86 | $31.34 | 146,688 | — | — |
| 2010-04-20 | $16.81 | $31.24 | 90,774 | — | — |
| 2010-04-19 | $16.68 | $31.01 | 124,051 | — | — |
| 2010-04-16 | $16.58 | $30.82 | 108,431 | — | — |
| 2010-04-15 | $16.77 | $31.18 | 107,978 | — | — |
| 2010-04-14 | $16.79 | $31.20 | 116,807 | — | — |
| 2010-04-13 | $16.63 | $30.92 | 143,745 | — | — |
| 2010-04-12 | $16.65 | $30.94 | 199,658 | — | — |
| 2010-04-09 | $16.79 | $31.20 | 96,660 | — | — |
| 2010-04-08 | $16.78 | $31.19 | 326,878 | — | — |
| 2010-04-07 | $16.81 | $31.25 | 270,739 | — | — |
| 2010-04-06 | $16.84 | $31.29 | 215,278 | — | — |
| 2010-04-05 | $16.75 | $31.14 | 145,330 | — | — |
| 2010-04-01 | $16.56 | $30.78 | 110,695 | — | — |
| 2010-03-31 | $16.55 | $30.76 | 138,086 | — | — |
| 2010-03-30 | $16.60 | $30.85 | 134,237 | — | — |
| 2010-03-29 | $16.63 | $30.91 | 101,414 | — | — |
| 2010-03-26 | $16.65 | $30.95 | 191,962 | — | — |
| 2010-03-25 | $16.73 | $31.10 | 155,969 | — | — |
| 2010-03-24 | $16.74 | $31.12 | 165,476 | — | — |
| 2010-03-23 | $16.77 | $31.18 | 114,090 | — | — |
| 2010-03-22 | $16.80 | $31.24 | 236,330 | — | — |
| 2010-03-19 | $16.50 | $30.66 | 333,443 | — | — |
| 2010-03-18 | $16.28 | $30.26 | 210,524 | — | — |
| 2010-03-17 | $16.27 | $30.23 | 170,909 | — | — |
| 2010-03-16 | $15.97 | $29.68 | 127,899 | — | — |
| 2010-03-15 | $15.95 | $29.65 | 179,285 | — | — |
| 2010-03-12 | $15.94 | $29.63 | 155,063 | — | — |
| 2010-03-11 | $15.81 | $29.40 | 82,851 | — | — |
| 2010-03-10 | $15.62 | $29.04 | 132,653 | — | — |
| 2010-03-09 | $15.59 | $28.99 | 95,528 | — | — |
| 2010-03-08 | $15.58 | $28.96 | 114,996 | — | — |
| 2010-03-05 | $15.51 | $28.82 | 134,690 | — | — |
| 2010-03-04 | $15.44 | $28.71 | 138,991 | — | — |
| 2010-03-03 | $15.55 | $28.90 | 78,777 | — | — |
| 2010-03-02 | $15.60 | $29.00 | 276,171 | — | — |
| 2010-03-01 | $15.47 | $28.76 | 243,800 | — | — |
| 2010-02-26 | $15.29 | $28.43 | 164,571 | — | — |
| 2010-02-25 | $15.40 | $28.62 | 142,387 | — | — |
| 2010-02-24 | $15.44 | $28.70 | 138,086 | — | — |
| 2010-02-23 | $15.40 | $28.62 | 181,322 | — | — |
| 2010-02-22 | $15.32 | $28.48 | 109,789 | — | — |
| 2010-02-19 | $15.22 | $28.29 | 145,330 | — | — |
| 2010-02-18 | $15.17 | $28.19 | 136,275 | — | — |
| 2010-02-17 | $15.07 | $28.01 | 130,842 | — | — |
| 2010-02-16 | $15.02 | $27.92 | 185,397 | — | — |
| 2010-02-12 | $14.86 | $27.62 | 235,651 | — | — |
| 2010-02-11 | $14.87 | $27.65 | 246,517 | — | — |
| 2010-02-10 | $14.80 | $27.51 | 197,395 | — | — |
| 2010-02-09 | $14.82 | $27.55 | 208,713 | — | — |
| 2010-02-08 | $14.94 | $27.78 | 350,874 | — | — |
| 2010-02-05 | $14.76 | $27.43 | 382,113 | — | — |
| 2010-02-04 | $14.42 | $26.81 | 401,807 | — | — |
| 2010-02-03 | $14.38 | $26.74 | 415,842 | — | — |
| 2010-02-02 | $14.48 | $26.51 | 149,178 | — | — |
| 2010-02-01 | $14.41 | $26.38 | 183,586 | — | — |
| 2010-01-29 | $14.41 | $26.38 | 256,251 | — | — |
| 2010-01-28 | $14.46 | $26.47 | 345,893 | — | — |
| 2010-01-27 | $14.46 | $26.47 | 404,523 | — | — |
| 2010-01-26 | $14.43 | $26.41 | 790,258 | — | — |
| 2010-01-25 | $14.44 | $26.43 | 810,405 | — | — |
| 2010-01-22 | $14.36 | $26.28 | 765,583 | — | — |
| 2010-01-21 | $14.45 | $26.45 | 799,539 | — | — |
| 2010-01-20 | $14.35 | $26.26 | 538,308 | — | — |
| 2010-01-19 | $14.21 | $26.00 | 211,882 | — | — |
| 2010-01-15 | $14.09 | $25.79 | 257,835 | — | — |
| 2010-01-14 | $14.06 | $25.73 | 265,306 | — | — |
| 2010-01-13 | $13.79 | $25.24 | 225,465 | — | — |
| 2010-01-12 | $13.69 | $25.07 | 211,882 | — | — |
| 2010-01-11 | $13.80 | $25.27 | 376,227 | — | — |
| 2010-01-08 | $13.88 | $25.41 | 151,442 | — | — |
| 2010-01-07 | $13.90 | $25.45 | 168,193 | — | — |
| 2010-01-06 | $13.89 | $25.43 | 137,407 | — | — |
| 2010-01-05 | $13.92 | $25.49 | 149,178 | — | — |
| 2010-01-04 | $13.94 | $25.51 | 124,956 | — | — |