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
- 1999-07-13 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 | $12.06 | $16.99 | 100 | — | — |
| 2010-12-30 | $12.03 | $16.94 | 0 | — | — |
| 2010-12-29 | $12.03 | $16.94 | 200 | — | — |
| 2010-12-28 | $11.31 | $15.93 | 0 | — | — |
| 2010-12-27 | $11.31 | $15.93 | 0 | — | — |
| 2010-12-23 | $11.31 | $15.93 | 0 | — | — |
| 2010-12-22 | $11.31 | $15.93 | 1,700 | — | — |
| 2010-12-21 | $11.60 | $16.34 | 200 | — | — |
| 2010-12-20 | $10.60 | $14.93 | 400 | — | — |
| 2010-12-17 | $11.70 | $16.48 | 0 | — | — |
| 2010-12-16 | $11.70 | $16.48 | 1,500 | — | — |
| 2010-12-15 | $11.78 | $16.59 | 0 | — | — |
| 2010-12-14 | $11.78 | $16.59 | 1,000 | — | — |
| 2010-12-13 | $11.89 | $16.75 | 0 | — | — |
| 2010-12-10 | $11.89 | $16.75 | 300 | — | — |
| 2010-12-09 | $12.15 | $17.11 | 0 | — | — |
| 2010-12-08 | $12.15 | $17.11 | 0 | — | — |
| 2010-12-07 | $12.15 | $17.11 | 0 | — | — |
| 2010-12-06 | $12.15 | $17.11 | 200 | — | — |
| 2010-12-03 | $12.02 | $16.93 | 0 | — | — |
| 2010-12-02 | $12.02 | $16.93 | 500 | — | — |
| 2010-12-01 | $12.01 | $16.92 | 200 | — | — |
| 2010-11-30 | $12.50 | $17.61 | 0 | — | — |
| 2010-11-29 | $12.50 | $17.61 | 300 | — | — |
| 2010-11-26 | $12.65 | $17.82 | 0 | — | — |
| 2010-11-24 | $12.65 | $17.82 | 0 | — | — |
| 2010-11-23 | $12.65 | $17.82 | 0 | — | — |
| 2010-11-22 | $12.65 | $17.82 | 0 | — | — |
| 2010-11-19 | $12.65 | $17.82 | 0 | — | — |
| 2010-11-18 | $12.65 | $17.82 | 100 | — | — |
| 2010-11-17 | $11.90 | $16.76 | 100 | — | — |
| 2010-11-16 | $12.58 | $17.72 | 0 | — | — |
| 2010-11-15 | $12.58 | $17.62 | 0 | — | — |
| 2010-11-12 | $12.58 | $17.62 | 400 | — | — |
| 2010-11-11 | $11.42 | $16.00 | 0 | — | — |
| 2010-11-10 | $11.42 | $16.00 | 0 | — | — |
| 2010-11-09 | $11.42 | $16.00 | 200 | — | — |
| 2010-11-08 | $11.89 | $16.65 | 5,900 | — | — |
| 2010-11-05 | $11.61 | $16.26 | 300 | — | — |
| 2010-11-04 | $11.25 | $15.76 | 0 | — | — |
| 2010-11-03 | $11.25 | $15.76 | 300 | — | — |
| 2010-11-02 | $11.00 | $15.41 | 0 | — | — |
| 2010-11-01 | $11.00 | $15.41 | 0 | — | — |
| 2010-10-29 | $11.00 | $15.41 | 1,000 | — | — |
| 2010-10-28 | $11.23 | $15.73 | 500 | — | — |
| 2010-10-27 | $11.00 | $15.41 | 0 | — | — |
| 2010-10-26 | $11.00 | $15.41 | 0 | — | — |
| 2010-10-25 | $11.00 | $15.41 | 0 | — | — |
| 2010-10-22 | $11.00 | $15.41 | 0 | — | — |
| 2010-10-21 | $11.00 | $15.41 | 700 | — | — |
| 2010-10-20 | $11.89 | $16.65 | 200 | — | — |
| 2010-10-19 | $11.90 | $16.67 | 0 | — | — |
| 2010-10-18 | $11.90 | $16.67 | 0 | — | — |
| 2010-10-15 | $11.90 | $16.67 | 100 | — | — |
| 2010-10-14 | $11.90 | $16.67 | 100 | — | — |
| 2010-10-13 | $11.00 | $15.41 | 300 | — | — |
| 2010-10-12 | $10.91 | $15.28 | 0 | — | — |
| 2010-10-11 | $10.91 | $15.28 | 0 | — | — |
| 2010-10-08 | $10.91 | $15.28 | 0 | — | — |
| 2010-10-07 | $10.91 | $15.28 | 0 | — | — |
| 2010-10-06 | $10.91 | $15.28 | 900 | — | — |
| 2010-10-05 | $10.75 | $15.06 | 400 | — | — |
| 2010-10-04 | $10.75 | $15.06 | 900 | — | — |
| 2010-10-01 | $10.80 | $15.13 | 1,200 | — | — |
| 2010-09-30 | $10.79 | $15.11 | 200 | — | — |
| 2010-09-29 | $11.00 | $15.41 | 100 | — | — |
| 2010-09-28 | $10.75 | $15.06 | 0 | — | — |
| 2010-09-27 | $10.75 | $15.06 | 500 | — | — |
| 2010-09-24 | $11.61 | $16.26 | 0 | — | — |
| 2010-09-23 | $11.61 | $16.26 | 0 | — | — |
| 2010-09-22 | $11.61 | $16.26 | 200 | — | — |
| 2010-09-21 | $11.60 | $16.25 | 0 | — | — |
| 2010-09-20 | $11.60 | $16.25 | 0 | — | — |
| 2010-09-17 | $11.60 | $16.25 | 100 | — | — |
| 2010-09-16 | $11.25 | $15.76 | 200 | — | — |
| 2010-09-15 | $11.00 | $15.41 | 200 | — | — |
| 2010-09-14 | $11.23 | $15.73 | 0 | — | — |
| 2010-09-13 | $11.23 | $15.73 | 0 | — | — |
| 2010-09-10 | $11.23 | $15.73 | 0 | — | — |
| 2010-09-09 | $11.23 | $15.73 | 0 | — | — |
| 2010-09-08 | $11.23 | $15.73 | 400 | — | — |
| 2010-09-07 | $12.25 | $17.16 | 0 | — | — |
| 2010-09-03 | $12.25 | $17.16 | 0 | — | — |
| 2010-09-02 | $12.25 | $17.16 | 0 | — | — |
| 2010-09-01 | $12.25 | $17.16 | 0 | — | — |
| 2010-08-31 | $12.25 | $17.16 | 200 | — | — |
| 2010-08-30 | $11.44 | $16.02 | 100 | — | — |
| 2010-08-27 | $11.00 | $15.41 | 0 | — | — |
| 2010-08-26 | $11.00 | $15.41 | 900 | — | — |
| 2010-08-25 | $11.35 | $15.90 | 3,800 | — | — |
| 2010-08-24 | $11.20 | $15.69 | 100 | — | — |
| 2010-08-23 | $11.20 | $15.69 | 0 | — | — |
| 2010-08-20 | $11.20 | $15.69 | 100 | — | — |
| 2010-08-19 | $11.20 | $15.69 | 2,200 | — | — |
| 2010-08-18 | $11.20 | $15.69 | 0 | — | — |
| 2010-08-17 | $11.20 | $15.69 | 300 | — | — |
| 2010-08-16 | $11.20 | $15.59 | 0 | — | — |
| 2010-08-13 | $11.20 | $15.59 | 3,500 | — | — |
| 2010-08-12 | $11.25 | $15.66 | 0 | — | — |
| 2010-08-11 | $11.25 | $15.66 | 200 | — | — |
| 2010-08-10 | $11.42 | $15.90 | 0 | — | — |
| 2010-08-09 | $11.42 | $15.90 | 0 | — | — |
| 2010-08-06 | $11.42 | $15.90 | 0 | — | — |
| 2010-08-05 | $11.42 | $15.90 | 0 | — | — |
| 2010-08-04 | $11.42 | $15.90 | 0 | — | — |
| 2010-08-03 | $11.42 | $15.90 | 600 | — | — |
| 2010-08-02 | $11.05 | $15.38 | 0 | — | — |
| 2010-07-30 | $11.05 | $15.38 | 0 | — | — |
| 2010-07-29 | $11.05 | $15.38 | 0 | — | — |
| 2010-07-28 | $11.05 | $15.38 | 0 | — | — |
| 2010-07-27 | $11.05 | $15.38 | 0 | — | — |
| 2010-07-26 | $11.05 | $15.38 | 300 | — | — |
| 2010-07-23 | $11.05 | $15.38 | 0 | — | — |
| 2010-07-22 | $11.05 | $15.38 | 900 | — | — |
| 2010-07-21 | $10.40 | $14.48 | 0 | — | — |
| 2010-07-20 | $10.40 | $14.48 | 1,000 | — | — |
| 2010-07-19 | $10.40 | $14.48 | 200 | — | — |
| 2010-07-16 | $10.25 | $14.27 | 0 | — | — |
| 2010-07-15 | $10.25 | $14.27 | 300 | — | — |
| 2010-07-14 | $10.10 | $14.06 | 4,500 | — | — |
| 2010-07-13 | $9.70 | $13.50 | 800 | — | — |
| 2010-07-12 | $10.57 | $14.71 | 3,200 | — | — |
| 2010-07-09 | $11.07 | $15.41 | 0 | — | — |
| 2010-07-08 | $11.07 | $15.41 | 200 | — | — |
| 2010-07-07 | $11.19 | $15.58 | 300 | — | — |
| 2010-07-06 | $11.34 | $15.78 | 1,400 | — | — |
| 2010-07-02 | $11.40 | $15.87 | 2,500 | — | — |
| 2010-07-01 | $11.80 | $16.42 | 2,500 | — | — |
| 2010-06-30 | $11.80 | $16.42 | 1,600 | — | — |
| 2010-06-29 | $11.54 | $16.06 | 100 | — | — |
| 2010-06-28 | $12.13 | $16.88 | 5,300 | — | — |
| 2010-06-25 | $11.86 | $16.51 | 900 | — | — |
| 2010-06-24 | $12.00 | $16.70 | 0 | — | — |
| 2010-06-23 | $12.00 | $16.70 | 2,600 | — | — |
| 2010-06-22 | $13.07 | $18.19 | 4,600 | — | — |
| 2010-06-21 | $13.25 | $18.44 | 1,300 | — | — |
| 2010-06-18 | $11.72 | $16.31 | 2,100 | — | — |
| 2010-06-17 | $11.00 | $15.31 | 200 | — | — |
| 2010-06-16 | $10.90 | $15.17 | 600 | — | — |
| 2010-06-15 | $11.00 | $15.31 | 4,200 | — | — |
| 2010-06-14 | $10.92 | $15.20 | 700 | — | — |
| 2010-06-11 | $10.85 | $15.10 | 1,400 | — | — |
| 2010-06-10 | $10.95 | $15.24 | 3,700 | — | — |
| 2010-06-09 | $10.80 | $15.03 | 16,600 | — | — |
| 2010-06-08 | $11.50 | $16.01 | 10,100 | — | — |
| 2010-06-07 | $12.33 | $17.16 | 5,000 | — | — |
| 2010-06-04 | $12.59 | $17.52 | 1,200 | — | — |
| 2010-06-03 | $13.00 | $18.09 | 4,600 | — | — |
| 2010-06-02 | $12.99 | $18.08 | 4,700 | — | — |
| 2010-06-01 | $12.78 | $17.79 | 0 | — | — |
| 2010-05-28 | $12.78 | $17.79 | 0 | — | — |
| 2010-05-27 | $12.78 | $17.79 | 0 | — | — |
| 2010-05-26 | $12.78 | $17.79 | 100 | — | — |
| 2010-05-25 | $12.85 | $17.89 | 300 | — | — |
| 2010-05-24 | $12.85 | $17.89 | 0 | — | — |
| 2010-05-21 | $12.85 | $17.89 | 0 | — | — |
| 2010-05-20 | $12.85 | $17.89 | 300 | — | — |
| 2010-05-19 | $12.48 | $17.37 | 1,700 | — | — |
| 2010-05-18 | $12.50 | $17.40 | 1,700 | — | — |
| 2010-05-17 | $12.25 | $17.05 | 0 | — | — |
| 2010-05-14 | $12.25 | $17.05 | 200 | — | — |
| 2010-05-13 | $12.23 | $17.02 | 0 | — | — |
| 2010-05-12 | $12.23 | $17.02 | 0 | — | — |
| 2010-05-11 | $12.23 | $17.02 | 0 | — | — |
| 2010-05-10 | $12.23 | $17.02 | 300 | — | — |
| 2010-05-07 | $12.20 | $16.98 | 200 | — | — |
| 2010-05-06 | $12.48 | $17.37 | 100 | — | — |
| 2010-05-05 | $12.20 | $16.98 | 300 | — | — |
| 2010-05-04 | $12.23 | $17.02 | 0 | — | — |
| 2010-05-03 | $12.23 | $17.02 | 400 | — | — |
| 2010-04-30 | $12.25 | $16.95 | 1,300 | — | — |
| 2010-04-29 | $12.05 | $16.68 | 0 | — | — |
| 2010-04-28 | $12.05 | $16.68 | 0 | — | — |
| 2010-04-27 | $12.05 | $16.68 | 2,300 | — | — |
| 2010-04-26 | $11.92 | $16.50 | 7,300 | — | — |
| 2010-04-23 | $11.90 | $16.47 | 300 | — | — |
| 2010-04-22 | $12.00 | $16.61 | 4,100 | — | — |
| 2010-04-21 | $12.25 | $16.95 | 2,500 | — | — |
| 2010-04-20 | $12.00 | $16.61 | 0 | — | — |
| 2010-04-19 | $12.00 | $16.61 | 1,700 | — | — |
| 2010-04-16 | $12.03 | $16.65 | 200 | — | — |
| 2010-04-15 | $11.62 | $16.08 | 1,000 | — | — |
| 2010-04-14 | $11.57 | $16.01 | 0 | — | — |
| 2010-04-13 | $11.57 | $16.01 | 0 | — | — |
| 2010-04-12 | $11.57 | $16.01 | 1,300 | — | — |
| 2010-04-09 | $11.51 | $15.93 | 2,000 | — | — |
| 2010-04-08 | $11.50 | $15.92 | 900 | — | — |
| 2010-04-07 | $12.00 | $16.61 | 700 | — | — |
| 2010-04-06 | $12.44 | $17.22 | 900 | — | — |
| 2010-04-05 | $13.00 | $17.99 | 300 | — | — |
| 2010-04-01 | $12.24 | $16.94 | 300 | — | — |
| 2010-03-31 | $12.55 | $17.37 | 2,000 | — | — |
| 2010-03-30 | $12.60 | $17.44 | 500 | — | — |
| 2010-03-29 | $12.75 | $17.65 | 9,700 | — | — |
| 2010-03-26 | $12.49 | $17.19 | 6,300 | — | — |
| 2010-03-25 | $11.99 | $16.50 | 1,400 | — | — |
| 2010-03-24 | $11.95 | $16.45 | 0 | — | — |
| 2010-03-23 | $11.95 | $16.45 | 0 | — | — |
| 2010-03-22 | $11.95 | $16.45 | 700 | — | — |
| 2010-03-19 | $12.40 | $17.06 | 0 | — | — |
| 2010-03-18 | $12.40 | $17.06 | 0 | — | — |
| 2010-03-17 | $12.40 | $17.06 | 0 | — | — |
| 2010-03-16 | $12.40 | $17.06 | 0 | — | — |
| 2010-03-15 | $12.40 | $17.06 | 200 | — | — |
| 2010-03-12 | $11.80 | $16.24 | 400 | — | — |
| 2010-03-11 | $11.65 | $16.03 | 900 | — | — |
| 2010-03-10 | $11.68 | $16.07 | 100 | — | — |
| 2010-03-09 | $11.80 | $16.24 | 500 | — | — |
| 2010-03-08 | $11.81 | $16.25 | 0 | — | — |
| 2010-03-05 | $11.81 | $16.25 | 0 | — | — |
| 2010-03-04 | $11.81 | $16.25 | 0 | — | — |
| 2010-03-03 | $11.81 | $16.25 | 3,000 | — | — |
| 2010-03-02 | $11.80 | $16.24 | 1,000 | — | — |
| 2010-03-01 | $11.66 | $16.05 | 0 | — | — |
| 2010-02-26 | $11.66 | $16.05 | 0 | — | — |
| 2010-02-25 | $11.66 | $16.05 | 0 | — | — |
| 2010-02-24 | $11.66 | $16.05 | 3,200 | — | — |
| 2010-02-23 | $11.98 | $16.49 | 700 | — | — |
| 2010-02-22 | $12.20 | $16.79 | 0 | — | — |
| 2010-02-19 | $12.20 | $16.79 | 0 | — | — |
| 2010-02-18 | $12.20 | $16.79 | 0 | — | — |
| 2010-02-17 | $12.20 | $16.79 | 200 | — | — |
| 2010-02-16 | $12.97 | $17.85 | 300 | — | — |
| 2010-02-12 | $11.60 | $15.96 | 0 | — | — |
| 2010-02-11 | $11.60 | $15.96 | 2,100 | — | — |
| 2010-02-10 | $12.00 | $16.51 | 0 | — | — |
| 2010-02-09 | $12.00 | $16.51 | 1,000 | — | — |
| 2010-02-08 | $11.80 | $16.24 | 2,100 | — | — |
| 2010-02-05 | $12.00 | $16.51 | 0 | — | — |
| 2010-02-04 | $12.00 | $16.51 | 0 | — | — |
| 2010-02-03 | $12.00 | $16.51 | 0 | — | — |
| 2010-02-02 | $12.00 | $16.51 | 0 | — | — |
| 2010-02-01 | $12.00 | $16.51 | 200 | — | — |
| 2010-01-29 | $12.00 | $16.51 | 0 | — | — |
| 2010-01-28 | $12.00 | $16.51 | 200 | — | — |
| 2010-01-27 | $12.00 | $16.51 | 2,900 | — | — |
| 2010-01-26 | $12.40 | $17.06 | 500 | — | — |
| 2010-01-25 | $12.15 | $16.72 | 1,200 | — | — |
| 2010-01-22 | $11.80 | $16.24 | 900 | — | — |
| 2010-01-21 | $12.27 | $16.89 | 400 | — | — |
| 2010-01-20 | $12.89 | $17.74 | 0 | — | — |
| 2010-01-19 | $12.89 | $17.74 | 700 | — | — |
| 2010-01-15 | $12.22 | $16.82 | 100 | — | — |
| 2010-01-14 | $12.50 | $17.20 | 4,700 | — | — |
| 2010-01-13 | $12.25 | $16.86 | 700 | — | — |
| 2010-01-12 | $13.05 | $17.96 | 3,100 | — | — |
| 2010-01-11 | $13.35 | $18.37 | 6,900 | — | — |
| 2010-01-08 | $11.90 | $16.38 | 0 | — | — |
| 2010-01-07 | $11.90 | $16.38 | 100 | — | — |
| 2010-01-06 | $11.80 | $16.24 | 0 | — | — |
| 2010-01-05 | $11.80 | $16.24 | 0 | — | — |
| 2010-01-04 | $11.80 | $16.24 | 0 | — | — |