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
- 1995-01-20 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 | $17.66 | $20.35 | 8,545 | — | — |
| 2010-12-30 | $17.58 | $20.26 | 20,850 | — | — |
| 2010-12-29 | $17.28 | $19.92 | 63,746 | — | — |
| 2010-12-28 | $17.78 | $20.48 | 11,450 | — | — |
| 2010-12-27 | $17.41 | $20.07 | 23,071 | — | — |
| 2010-12-23 | $17.21 | $19.84 | 123,219 | — | — |
| 2010-12-22 | $17.20 | $19.82 | 30,762 | — | — |
| 2010-12-21 | $16.73 | $19.28 | 25,635 | — | — |
| 2010-12-20 | $16.59 | $19.12 | 25,806 | — | — |
| 2010-12-17 | $16.56 | $19.08 | 74,000 | — | — |
| 2010-12-16 | $16.75 | $19.30 | 43,579 | — | — |
| 2010-12-15 | $16.77 | $19.32 | 65,113 | — | — |
| 2010-12-14 | $16.56 | $19.08 | 73,829 | — | — |
| 2010-12-13 | $16.60 | $19.13 | 47,339 | — | — |
| 2010-12-10 | $16.67 | $19.21 | 29,224 | — | — |
| 2010-12-09 | $16.52 | $19.04 | 52,808 | — | — |
| 2010-12-08 | $16.37 | $18.86 | 40,674 | — | — |
| 2010-12-07 | $16.34 | $18.83 | 79,639 | — | — |
| 2010-12-06 | $16.44 | $18.94 | 127,833 | — | — |
| 2010-12-03 | $15.89 | $18.31 | 59,131 | — | — |
| 2010-12-02 | $15.80 | $18.20 | 55,201 | — | — |
| 2010-12-01 | $15.58 | $17.95 | 70,411 | — | — |
| 2010-11-30 | $15.39 | $17.74 | 24,439 | — | — |
| 2010-11-29 | $15.51 | $17.87 | 27,173 | — | — |
| 2010-11-26 | $15.63 | $18.02 | 12,817 | — | — |
| 2010-11-24 | $15.57 | $17.94 | 30,249 | — | — |
| 2010-11-23 | $15.54 | $17.91 | 36,402 | — | — |
| 2010-11-22 | $15.73 | $18.13 | 23,755 | — | — |
| 2010-11-19 | $15.68 | $18.07 | 17,432 | — | — |
| 2010-11-18 | $15.86 | $18.27 | 14,356 | — | — |
| 2010-11-17 | $15.81 | $18.22 | 19,483 | — | — |
| 2010-11-16 | $15.90 | $18.33 | 118,434 | — | — |
| 2010-11-15 | $15.80 | $18.20 | 17,261 | — | — |
| 2010-11-12 | $15.82 | $18.23 | 74,171 | — | — |
| 2010-11-11 | $16.02 | $18.45 | 90,235 | — | — |
| 2010-11-10 | $15.99 | $18.43 | 60,157 | — | — |
| 2010-11-09 | $15.92 | $18.34 | 59,986 | — | — |
| 2010-11-08 | $16.04 | $18.49 | 38,794 | — | — |
| 2010-11-05 | $15.96 | $18.39 | 34,351 | — | — |
| 2010-11-04 | $15.80 | $18.20 | 45,118 | — | — |
| 2010-11-03 | $15.58 | $17.95 | 45,118 | — | — |
| 2010-11-02 | $15.56 | $17.93 | 96,558 | — | — |
| 2010-11-01 | $15.11 | $17.41 | 126,979 | — | — |
| 2010-10-29 | $14.82 | $17.07 | 42,554 | — | — |
| 2010-10-28 | $14.80 | $17.06 | 131,593 | — | — |
| 2010-10-27 | $14.90 | $17.17 | 108,180 | — | — |
| 2010-10-26 | $15.14 | $17.45 | 133,473 | — | — |
| 2010-10-25 | $14.87 | $17.14 | 39,136 | — | — |
| 2010-10-22 | $14.93 | $17.20 | 75,367 | — | — |
| 2010-10-21 | $14.99 | $17.27 | 103,565 | — | — |
| 2010-10-20 | $14.92 | $17.19 | 117,066 | — | — |
| 2010-10-19 | $14.77 | $17.02 | 118,434 | — | — |
| 2010-10-18 | $15.06 | $17.36 | 82,203 | — | — |
| 2010-10-15 | $15.16 | $17.47 | 106,642 | — | — |
| 2010-10-14 | $15.14 | $17.44 | 74,000 | — | — |
| 2010-10-13 | $15.33 | $17.67 | 147,487 | — | — |
| 2010-10-12 | $15.14 | $17.45 | 115,016 | — | — |
| 2010-10-11 | $15.02 | $17.31 | 8,716 | — | — |
| 2010-10-08 | $15.16 | $17.47 | 90,919 | — | — |
| 2010-10-07 | $14.93 | $17.21 | 134,498 | — | — |
| 2010-10-06 | $15.06 | $17.35 | 187,135 | — | — |
| 2010-10-05 | $14.68 | $16.92 | 103,224 | — | — |
| 2010-10-04 | $14.55 | $16.77 | 49,561 | — | — |
| 2010-10-01 | $14.39 | $16.59 | 22,217 | — | — |
| 2010-09-30 | $14.11 | $16.26 | 33,496 | — | — |
| 2010-09-29 | $14.15 | $16.31 | 32,813 | — | — |
| 2010-09-28 | $14.14 | $16.29 | 43,067 | — | — |
| 2010-09-27 | $13.98 | $16.11 | 117,237 | — | — |
| 2010-09-24 | $13.66 | $15.74 | 26,660 | — | — |
| 2010-09-23 | $13.46 | $15.51 | 11,963 | — | — |
| 2010-09-22 | $13.74 | $15.84 | 7,861 | — | — |
| 2010-09-21 | $13.81 | $15.91 | 23,755 | — | — |
| 2010-09-20 | $13.76 | $15.85 | 22,901 | — | — |
| 2010-09-17 | $13.62 | $15.70 | 104,420 | — | — |
| 2010-09-16 | $13.39 | $15.43 | 47,339 | — | — |
| 2010-09-15 | $13.16 | $15.16 | 19,483 | — | — |
| 2010-09-14 | $13.15 | $15.16 | 22,217 | — | — |
| 2010-09-13 | $13.16 | $15.16 | 13,501 | — | — |
| 2010-09-10 | $12.86 | $14.82 | 39,307 | — | — |
| 2010-09-09 | $13.08 | $15.08 | 42,041 | — | — |
| 2010-09-08 | $12.78 | $14.73 | 25,293 | — | — |
| 2010-09-07 | $12.76 | $14.70 | 29,737 | — | — |
| 2010-09-03 | $12.71 | $14.64 | 7,007 | — | — |
| 2010-09-02 | $12.51 | $14.42 | 24,951 | — | — |
| 2010-09-01 | $12.48 | $14.38 | 11,792 | — | — |
| 2010-08-31 | $12.03 | $13.86 | 26,319 | — | — |
| 2010-08-30 | $12.05 | $13.88 | 24,780 | — | — |
| 2010-08-27 | $12.22 | $14.09 | 19,312 | — | — |
| 2010-08-26 | $12.06 | $13.90 | 17,432 | — | — |
| 2010-08-25 | $12.12 | $13.97 | 20,508 | — | — |
| 2010-08-24 | $11.97 | $13.80 | 11,108 | — | — |
| 2010-08-23 | $12.22 | $14.09 | 11,108 | — | — |
| 2010-08-20 | $12.28 | $14.15 | 11,108 | — | — |
| 2010-08-19 | $12.66 | $14.59 | 15,552 | — | — |
| 2010-08-18 | $12.94 | $14.91 | 8,203 | — | — |
| 2010-08-17 | $12.79 | $14.74 | 25,293 | — | — |
| 2010-08-16 | $12.84 | $14.80 | 43,067 | — | — |
| 2010-08-13 | $12.86 | $14.82 | 30,078 | — | — |
| 2010-08-12 | $12.65 | $14.58 | 28,369 | — | — |
| 2010-08-11 | $12.50 | $14.40 | 65,113 | — | — |
| 2010-08-10 | $12.88 | $14.85 | 167,140 | — | — |
| 2010-08-09 | $12.99 | $14.97 | 193,630 | — | — |
| 2010-08-06 | $12.67 | $14.60 | 17,432 | — | — |
| 2010-08-05 | $12.69 | $14.62 | 11,450 | — | — |
| 2010-08-04 | $12.61 | $14.53 | 18,799 | — | — |
| 2010-08-03 | $12.93 | $14.89 | 21,875 | — | — |
| 2010-08-02 | $12.93 | $14.89 | 103,907 | — | — |
| 2010-07-30 | $12.88 | $14.85 | 35,718 | — | — |
| 2010-07-29 | $12.83 | $14.78 | 24,097 | — | — |
| 2010-07-28 | $12.79 | $14.73 | 17,261 | — | — |
| 2010-07-27 | $12.68 | $14.61 | 38,111 | — | — |
| 2010-07-26 | $12.48 | $14.38 | 21,533 | — | — |
| 2010-07-23 | $12.45 | $14.34 | 15,552 | — | — |
| 2010-07-22 | $12.19 | $14.04 | 31,616 | — | — |
| 2010-07-21 | $12.07 | $13.90 | 6,836 | — | — |
| 2010-07-20 | $12.22 | $14.08 | 9,912 | — | — |
| 2010-07-19 | $12.18 | $14.03 | 1,880 | — | — |
| 2010-07-16 | $12.27 | $14.14 | 16,577 | — | — |
| 2010-07-15 | $12.57 | $14.49 | 12,476 | — | — |
| 2010-07-14 | $12.56 | $14.48 | 10,083 | — | — |
| 2010-07-13 | $12.65 | $14.58 | 57,251 | — | — |
| 2010-07-12 | $12.39 | $14.27 | 36,914 | — | — |
| 2010-07-09 | $12.12 | $13.97 | 45,972 | — | — |
| 2010-07-08 | $12.02 | $13.86 | 53,150 | — | — |
| 2010-07-07 | $12.23 | $14.09 | 104,420 | — | — |
| 2010-07-06 | $11.67 | $13.45 | 30,420 | — | — |
| 2010-07-02 | $11.84 | $13.65 | 16,065 | — | — |
| 2010-07-01 | $11.99 | $13.82 | 14,868 | — | — |
| 2010-06-30 | $12.19 | $14.04 | 13,843 | — | — |
| 2010-06-29 | $12.22 | $14.08 | 17,603 | — | — |
| 2010-06-28 | $12.74 | $14.69 | 25,122 | — | — |
| 2010-06-25 | $12.62 | $14.54 | 27,686 | — | — |
| 2010-06-24 | $12.40 | $14.29 | 24,097 | — | — |
| 2010-06-23 | $12.73 | $14.67 | 21,362 | — | — |
| 2010-06-22 | $12.79 | $14.74 | 91,090 | — | — |
| 2010-06-21 | $13.07 | $15.06 | 20,166 | — | — |
| 2010-06-18 | $13.09 | $15.08 | 23,584 | — | — |
| 2010-06-17 | $13.18 | $15.18 | 21,021 | — | — |
| 2010-06-16 | $13.39 | $15.43 | 29,395 | — | — |
| 2010-06-15 | $13.27 | $15.29 | 64,429 | — | — |
| 2010-06-14 | $13.05 | $15.04 | 39,307 | — | — |
| 2010-06-11 | $13.05 | $15.04 | 36,573 | — | — |
| 2010-06-10 | $13.10 | $15.10 | 44,434 | — | — |
| 2010-06-09 | $12.62 | $14.54 | 66,651 | — | — |
| 2010-06-08 | $12.72 | $14.65 | 49,048 | — | — |
| 2010-06-07 | $12.52 | $14.42 | 71,949 | — | — |
| 2010-06-04 | $12.66 | $14.58 | 39,307 | — | — |
| 2010-06-03 | $12.94 | $14.91 | 41,529 | — | — |
| 2010-06-02 | $12.91 | $14.87 | 20,166 | — | — |
| 2010-06-01 | $12.64 | $14.56 | 15,552 | — | — |
| 2010-05-28 | $13.03 | $15.01 | 18,457 | — | — |
| 2010-05-27 | $13.07 | $15.06 | 19,654 | — | — |
| 2010-05-26 | $12.71 | $14.64 | 23,071 | — | — |
| 2010-05-25 | $12.84 | $14.79 | 31,958 | — | — |
| 2010-05-24 | $12.65 | $14.58 | 14,014 | — | — |
| 2010-05-21 | $12.88 | $14.85 | 40,845 | — | — |
| 2010-05-20 | $12.77 | $14.71 | 31,104 | — | — |
| 2010-05-19 | $13.40 | $15.44 | 72,974 | — | — |
| 2010-05-18 | $13.40 | $15.44 | 28,882 | — | — |
| 2010-05-17 | $13.56 | $15.62 | 22,046 | — | — |
| 2010-05-14 | $13.38 | $15.41 | 15,210 | — | — |
| 2010-05-13 | $13.66 | $15.74 | 13,330 | — | — |
| 2010-05-12 | $13.67 | $15.76 | 14,697 | — | — |
| 2010-05-11 | $13.53 | $15.60 | 47,339 | — | — |
| 2010-05-10 | $13.39 | $15.43 | 68,018 | — | — |
| 2010-05-07 | $13.01 | $14.99 | 55,542 | — | — |
| 2010-05-06 | $13.25 | $15.27 | 49,219 | — | — |
| 2010-05-05 | $14.06 | $16.20 | 75,196 | — | — |
| 2010-05-04 | $13.72 | $15.80 | 30,249 | — | — |
| 2010-05-03 | $14.16 | $16.32 | 34,351 | — | — |
| 2010-04-30 | $13.97 | $16.09 | 27,344 | — | — |
| 2010-04-29 | $14.09 | $16.24 | 24,439 | — | — |
| 2010-04-28 | $14.13 | $16.28 | 34,864 | — | — |
| 2010-04-27 | $13.93 | $16.05 | 51,099 | — | — |
| 2010-04-26 | $14.32 | $16.50 | 35,889 | — | — |
| 2010-04-23 | $14.24 | $16.41 | 24,780 | — | — |
| 2010-04-22 | $14.21 | $16.38 | 69,898 | — | — |
| 2010-04-21 | $14.31 | $16.49 | 13,672 | — | — |
| 2010-04-20 | $14.20 | $16.36 | 15,894 | — | — |
| 2010-04-19 | $14.31 | $16.49 | 108,692 | — | — |
| 2010-04-16 | $14.20 | $16.36 | 96,558 | — | — |
| 2010-04-15 | $14.07 | $16.22 | 46,314 | — | — |
| 2010-04-14 | $13.91 | $16.03 | 22,901 | — | — |
| 2010-04-13 | $13.63 | $15.71 | 17,261 | — | — |
| 2010-04-12 | $13.62 | $15.69 | 24,610 | — | — |
| 2010-04-09 | $13.61 | $15.68 | 18,970 | — | — |
| 2010-04-08 | $13.64 | $15.72 | 20,679 | — | — |
| 2010-04-07 | $13.70 | $15.79 | 12,988 | — | — |
| 2010-04-06 | $13.87 | $15.99 | 32,471 | — | — |
| 2010-04-05 | $13.62 | $15.70 | 40,332 | — | — |
| 2010-04-01 | $13.47 | $15.52 | 23,926 | — | — |
| 2010-03-31 | $13.38 | $15.41 | 62,720 | — | — |
| 2010-03-30 | $13.08 | $15.08 | 49,732 | — | — |
| 2010-03-29 | $13.29 | $15.31 | 196,193 | — | — |
| 2010-03-26 | $13.00 | $14.98 | 61,524 | — | — |
| 2010-03-25 | $12.79 | $14.73 | 13,159 | — | — |
| 2010-03-24 | $12.85 | $14.81 | 21,192 | — | — |
| 2010-03-23 | $12.95 | $14.92 | 42,212 | — | — |
| 2010-03-22 | $12.55 | $14.46 | 51,270 | — | — |
| 2010-03-19 | $12.40 | $14.29 | 56,055 | — | — |
| 2010-03-18 | $12.28 | $14.15 | 742,560 | — | — |
| 2010-03-17 | $12.09 | $13.93 | 16,577 | — | — |
| 2010-03-16 | $12.05 | $13.89 | 68,873 | — | — |
| 2010-03-15 | $12.00 | $13.82 | 13,843 | — | — |
| 2010-03-12 | $12.07 | $13.90 | 27,515 | — | — |
| 2010-03-11 | $11.81 | $13.61 | 29,053 | — | — |
| 2010-03-10 | $11.68 | $13.46 | 78,443 | — | — |
| 2010-03-09 | $11.60 | $13.36 | 48,706 | — | — |
| 2010-03-08 | $11.69 | $13.47 | 26,148 | — | — |
| 2010-03-05 | $11.67 | $13.44 | 21,192 | — | — |
| 2010-03-04 | $11.54 | $13.30 | 22,901 | — | — |
| 2010-03-03 | $11.46 | $13.20 | 39,478 | — | — |
| 2010-03-02 | $11.46 | $13.21 | 58,277 | — | — |
| 2010-03-01 | $11.52 | $13.27 | 59,302 | — | — |
| 2010-02-26 | $11.21 | $12.91 | 16,235 | — | — |
| 2010-02-25 | $11.33 | $13.05 | 15,381 | — | — |
| 2010-02-24 | $11.08 | $12.76 | 42,554 | — | — |
| 2010-02-23 | $11.12 | $12.82 | 21,021 | — | — |
| 2010-02-22 | $11.45 | $13.20 | 27,515 | — | — |
| 2010-02-19 | $11.64 | $13.41 | 11,621 | — | — |
| 2010-02-18 | $11.56 | $13.32 | 30,249 | — | — |
| 2010-02-17 | $11.47 | $13.22 | 57,935 | — | — |
| 2010-02-16 | $11.49 | $13.24 | 42,725 | — | — |
| 2010-02-12 | $11.58 | $13.34 | 27,173 | — | — |
| 2010-02-11 | $11.59 | $13.36 | 15,723 | — | — |
| 2010-02-10 | $11.46 | $13.21 | 23,926 | — | — |
| 2010-02-09 | $11.42 | $13.16 | 9,570 | — | — |
| 2010-02-08 | $11.46 | $13.20 | 24,780 | — | — |
| 2010-02-05 | $11.39 | $13.12 | 18,799 | — | — |
| 2010-02-04 | $11.39 | $13.12 | 20,850 | — | — |
| 2010-02-03 | $11.54 | $13.30 | 4,614 | — | — |
| 2010-02-02 | $11.56 | $13.32 | 4,956 | — | — |
| 2010-02-01 | $11.43 | $13.17 | 21,875 | — | — |
| 2010-01-29 | $11.34 | $13.07 | 18,286 | — | — |
| 2010-01-28 | $11.48 | $13.23 | 25,464 | — | — |
| 2010-01-27 | $11.47 | $13.22 | 9,058 | — | — |
| 2010-01-26 | $11.40 | $13.13 | 9,570 | — | — |
| 2010-01-25 | $11.52 | $13.27 | 14,356 | — | — |
| 2010-01-22 | $11.66 | $13.43 | 104,249 | — | — |
| 2010-01-21 | $11.83 | $13.63 | 90,748 | — | — |
| 2010-01-20 | $11.85 | $13.65 | 154,152 | — | — |
| 2010-01-19 | $12.11 | $13.96 | 44,947 | — | — |
| 2010-01-15 | $11.84 | $13.64 | 11,450 | — | — |
| 2010-01-14 | $11.83 | $13.63 | 2,051 | — | — |
| 2010-01-13 | $11.74 | $13.53 | 11,963 | — | — |
| 2010-01-12 | $11.76 | $13.55 | 97,584 | — | — |
| 2010-01-11 | $11.69 | $13.46 | 14,356 | — | — |
| 2010-01-08 | $11.74 | $13.53 | 15,894 | — | — |
| 2010-01-07 | $11.66 | $13.44 | 7,007 | — | — |
| 2010-01-06 | $11.70 | $13.48 | 12,988 | — | — |
| 2010-01-05 | $11.65 | $13.42 | 30,762 | — | — |
| 2010-01-04 | $11.32 | $13.04 | 129,713 | — | — |