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
- 1997-03-19 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 | $16.55 | $20.94 | 63,198 | — | — |
| 2010-12-30 | $16.16 | $20.46 | 49,664 | — | — |
| 2010-12-29 | $15.95 | $20.18 | 117,680 | — | — |
| 2010-12-28 | $15.78 | $19.97 | 71,686 | — | — |
| 2010-12-27 | $16.11 | $20.39 | 94,626 | — | — |
| 2010-12-23 | $16.51 | $20.90 | 38,194 | — | — |
| 2010-12-22 | $16.54 | $20.93 | 59,069 | — | — |
| 2010-12-21 | $16.53 | $20.92 | 73,521 | — | — |
| 2010-12-20 | $16.01 | $20.26 | 138,325 | — | — |
| 2010-12-17 | $16.57 | $20.98 | 64,689 | — | — |
| 2010-12-16 | $16.53 | $20.92 | 111,371 | — | — |
| 2010-12-15 | $16.32 | $20.66 | 79,830 | — | — |
| 2010-12-14 | $16.43 | $20.79 | 110,798 | — | — |
| 2010-12-13 | $16.56 | $20.95 | 111,257 | — | — |
| 2010-12-10 | $16.53 | $20.92 | 108,733 | — | — |
| 2010-12-09 | $16.36 | $20.71 | 44,503 | — | — |
| 2010-12-08 | $16.26 | $20.58 | 93,479 | — | — |
| 2010-12-07 | $16.49 | $20.87 | 214,255 | — | — |
| 2010-12-06 | $16.57 | $20.96 | 115,042 | — | — |
| 2010-12-03 | $16.57 | $20.96 | 252,105 | — | — |
| 2010-12-02 | $16.57 | $20.96 | 271,833 | — | — |
| 2010-12-01 | $16.57 | $20.96 | 274,013 | — | — |
| 2010-11-30 | $16.40 | $20.75 | 317,827 | — | — |
| 2010-11-29 | $16.42 | $20.78 | 252,449 | — | — |
| 2010-11-26 | $16.42 | $20.78 | 73,521 | — | — |
| 2010-11-24 | $16.39 | $20.74 | 99,558 | — | — |
| 2010-11-23 | $15.96 | $20.20 | 136,146 | — | — |
| 2010-11-22 | $16.13 | $20.41 | 142,684 | — | — |
| 2010-11-19 | $15.73 | $19.91 | 73,062 | — | — |
| 2010-11-18 | $15.72 | $19.89 | 178,469 | — | — |
| 2010-11-17 | $14.93 | $18.89 | 125,020 | — | — |
| 2010-11-16 | $15.16 | $19.19 | 230,542 | — | — |
| 2010-11-15 | $15.61 | $19.75 | 121,235 | — | — |
| 2010-11-12 | $15.61 | $19.75 | 324,365 | — | — |
| 2010-11-11 | $16.39 | $20.74 | 201,409 | — | — |
| 2010-11-10 | $17.19 | $21.76 | 215,402 | — | — |
| 2010-11-09 | $16.88 | $21.36 | 260,937 | — | — |
| 2010-11-08 | $17.27 | $21.86 | 150,598 | — | — |
| 2010-11-05 | $17.33 | $21.94 | 157,021 | — | — |
| 2010-11-04 | $17.38 | $21.99 | 317,827 | — | — |
| 2010-11-03 | $16.77 | $21.22 | 124,676 | — | — |
| 2010-11-02 | $16.79 | $21.25 | 208,864 | — | — |
| 2010-11-01 | $16.84 | $21.32 | 122,726 | — | — |
| 2010-10-29 | $17.15 | $21.70 | 143,601 | — | — |
| 2010-10-28 | $17.15 | $21.70 | 338,358 | — | — |
| 2010-10-27 | $17.21 | $21.78 | 560,183 | — | — |
| 2010-10-26 | $16.59 | $21.00 | 73,177 | — | — |
| 2010-10-25 | $16.59 | $21.00 | 160,118 | — | — |
| 2010-10-22 | $16.14 | $20.42 | 96,805 | — | — |
| 2010-10-21 | $16.43 | $20.80 | 55,170 | — | — |
| 2010-10-20 | $16.41 | $20.77 | 77,191 | — | — |
| 2010-10-19 | $16.12 | $20.40 | 120,662 | — | — |
| 2010-10-18 | $16.33 | $20.67 | 79,600 | — | — |
| 2010-10-15 | $16.57 | $20.96 | 81,665 | — | — |
| 2010-10-14 | $16.57 | $20.96 | 192,348 | — | — |
| 2010-10-13 | $16.41 | $20.77 | 377,585 | — | — |
| 2010-10-12 | $15.75 | $19.93 | 347,993 | — | — |
| 2010-10-11 | $15.08 | $19.09 | 183,746 | — | — |
| 2010-10-08 | $14.99 | $18.97 | 234,213 | — | — |
| 2010-10-07 | $14.57 | $18.44 | 128,347 | — | — |
| 2010-10-06 | $14.76 | $18.68 | 82,353 | — | — |
| 2010-10-05 | $15.21 | $19.25 | 234,901 | — | — |
| 2010-10-04 | $14.36 | $18.17 | 88,432 | — | — |
| 2010-10-01 | $14.82 | $18.76 | 187,875 | — | — |
| 2010-09-30 | $13.98 | $17.70 | 109,651 | — | — |
| 2010-09-29 | $14.31 | $18.11 | 67,786 | — | — |
| 2010-09-28 | $14.37 | $18.18 | 141,307 | — | — |
| 2010-09-27 | $14.01 | $17.73 | 97,837 | — | — |
| 2010-09-24 | $14.46 | $18.29 | 189,825 | — | — |
| 2010-09-23 | $13.98 | $17.69 | 264,378 | — | — |
| 2010-09-22 | $13.09 | $16.56 | 80,059 | — | — |
| 2010-09-21 | $13.10 | $16.57 | 95,773 | — | — |
| 2010-09-20 | $13.03 | $16.50 | 132,705 | — | — |
| 2010-09-17 | $12.60 | $15.94 | 150,369 | — | — |
| 2010-09-16 | $12.97 | $16.42 | 154,498 | — | — |
| 2010-09-15 | $13.09 | $16.56 | 84,188 | — | — |
| 2010-09-14 | $13.37 | $16.92 | 139,587 | — | — |
| 2010-09-13 | $13.60 | $17.21 | 240,636 | — | — |
| 2010-09-10 | $13.05 | $16.52 | 91,414 | — | — |
| 2010-09-09 | $12.96 | $16.40 | 75,356 | — | — |
| 2010-09-08 | $12.54 | $15.87 | 65,607 | — | — |
| 2010-09-07 | $12.59 | $15.93 | 66,869 | — | — |
| 2010-09-03 | $12.65 | $16.01 | 163,788 | — | — |
| 2010-09-02 | $12.41 | $15.70 | 39,915 | — | — |
| 2010-09-01 | $12.35 | $15.62 | 88,891 | — | — |
| 2010-08-31 | $12.05 | $15.25 | 41,406 | — | — |
| 2010-08-30 | $11.85 | $15.00 | 129,035 | — | — |
| 2010-08-27 | $11.86 | $15.01 | 112,060 | — | — |
| 2010-08-26 | $11.64 | $14.73 | 25,119 | — | — |
| 2010-08-25 | $11.57 | $14.64 | 90,038 | — | — |
| 2010-08-24 | $11.68 | $14.79 | 75,586 | — | — |
| 2010-08-23 | $12.25 | $15.50 | 43,814 | — | — |
| 2010-08-20 | $12.17 | $15.40 | 41,979 | — | — |
| 2010-08-19 | $12.14 | $15.37 | 66,754 | — | — |
| 2010-08-18 | $12.30 | $15.57 | 84,303 | — | — |
| 2010-08-17 | $11.88 | $15.04 | 48,288 | — | — |
| 2010-08-16 | $11.52 | $14.58 | 43,241 | — | — |
| 2010-08-13 | $11.53 | $14.59 | 77,421 | — | — |
| 2010-08-12 | $11.85 | $15.00 | 50,352 | — | — |
| 2010-08-11 | $11.70 | $14.81 | 80,977 | — | — |
| 2010-08-10 | $12.32 | $15.59 | 41,406 | — | — |
| 2010-08-09 | $12.35 | $15.62 | 73,865 | — | — |
| 2010-08-06 | $12.36 | $15.65 | 93,937 | — | — |
| 2010-08-05 | $12.24 | $15.49 | 132,705 | — | — |
| 2010-08-04 | $12.38 | $15.67 | 133,164 | — | — |
| 2010-08-03 | $11.86 | $15.01 | 63,772 | — | — |
| 2010-08-02 | $11.68 | $14.79 | 69,163 | — | — |
| 2010-07-30 | $11.19 | $14.16 | 16,172 | — | — |
| 2010-07-29 | $11.29 | $14.29 | 14,108 | — | — |
| 2010-07-28 | $11.27 | $14.27 | 21,334 | — | — |
| 2010-07-27 | $11.35 | $14.37 | 29,592 | — | — |
| 2010-07-26 | $11.55 | $14.62 | 24,889 | — | — |
| 2010-07-23 | $11.48 | $14.53 | 17,319 | — | — |
| 2010-07-22 | $11.34 | $14.36 | 397,083 | — | — |
| 2010-07-21 | $11.19 | $14.17 | 40,029 | — | — |
| 2010-07-20 | $11.29 | $14.29 | 99,672 | — | — |
| 2010-07-19 | $10.96 | $13.87 | 24,201 | — | — |
| 2010-07-16 | $11.15 | $14.11 | 32,230 | — | — |
| 2010-07-15 | $11.40 | $14.43 | 37,047 | — | — |
| 2010-07-14 | $11.52 | $14.58 | 26,725 | — | — |
| 2010-07-13 | $11.44 | $14.48 | 43,814 | — | — |
| 2010-07-12 | $11.44 | $14.48 | 34,065 | — | — |
| 2010-07-09 | $11.69 | $14.80 | 166,082 | — | — |
| 2010-07-08 | $11.27 | $14.27 | 30,739 | — | — |
| 2010-07-07 | $11.05 | $13.98 | 23,054 | — | — |
| 2010-07-06 | $10.88 | $13.77 | 55,170 | — | — |
| 2010-07-02 | $10.72 | $13.57 | 29,133 | — | — |
| 2010-07-01 | $10.63 | $13.45 | 96,690 | — | — |
| 2010-06-30 | $10.58 | $13.40 | 63,084 | — | — |
| 2010-06-29 | $10.72 | $13.57 | 163,788 | — | — |
| 2010-06-28 | $10.78 | $13.65 | 42,209 | — | — |
| 2010-06-25 | $10.98 | $13.89 | 69,621 | — | — |
| 2010-06-24 | $11.14 | $14.10 | 72,030 | — | — |
| 2010-06-23 | $11.19 | $14.16 | 283,303 | — | — |
| 2010-06-22 | $10.81 | $13.68 | 73,062 | — | — |
| 2010-06-21 | $10.40 | $13.16 | 67,327 | — | — |
| 2010-06-18 | $10.44 | $13.21 | 117,106 | — | — |
| 2010-06-17 | $10.56 | $13.36 | 55,628 | — | — |
| 2010-06-16 | $10.93 | $13.84 | 66,639 | — | — |
| 2010-06-15 | $10.98 | $13.89 | 68,819 | — | — |
| 2010-06-14 | $10.66 | $13.49 | 57,693 | — | — |
| 2010-06-11 | $10.41 | $13.17 | 56,202 | — | — |
| 2010-06-10 | $10.07 | $12.74 | 55,284 | — | — |
| 2010-06-09 | $10.11 | $12.80 | 35,900 | — | — |
| 2010-06-08 | $10.11 | $12.80 | 23,972 | — | — |
| 2010-06-07 | $10.14 | $12.83 | 35,786 | — | — |
| 2010-06-04 | $10.26 | $12.99 | 33,836 | — | — |
| 2010-06-03 | $10.79 | $13.66 | 30,854 | — | — |
| 2010-06-02 | $10.63 | $13.45 | 29,821 | — | — |
| 2010-06-01 | $10.46 | $13.24 | 33,262 | — | — |
| 2010-05-28 | $10.65 | $13.47 | 39,685 | — | — |
| 2010-05-27 | $10.92 | $13.81 | 51,729 | — | — |
| 2010-05-26 | $10.32 | $13.06 | 90,955 | — | — |
| 2010-05-25 | $9.90 | $12.53 | 94,052 | — | — |
| 2010-05-24 | $10.24 | $12.96 | 52,990 | — | — |
| 2010-05-21 | $10.18 | $12.89 | 123,415 | — | — |
| 2010-05-20 | $9.83 | $12.45 | 245,682 | — | — |
| 2010-05-19 | $10.73 | $13.58 | 66,983 | — | — |
| 2010-05-18 | $11.11 | $14.06 | 101,163 | — | — |
| 2010-05-17 | $11.06 | $13.99 | 73,865 | — | — |
| 2010-05-14 | $11.27 | $14.27 | 81,091 | — | — |
| 2010-05-13 | $11.71 | $14.82 | 28,789 | — | — |
| 2010-05-12 | $11.67 | $14.77 | 81,665 | — | — |
| 2010-05-11 | $11.63 | $14.72 | 54,252 | — | — |
| 2010-05-10 | $11.69 | $14.80 | 64,345 | — | — |
| 2010-05-07 | $10.78 | $13.64 | 173,652 | — | — |
| 2010-05-06 | $11.05 | $13.98 | 119,744 | — | — |
| 2010-05-05 | $11.79 | $14.92 | 63,657 | — | — |
| 2010-05-04 | $11.86 | $15.01 | 48,517 | — | — |
| 2010-05-03 | $12.41 | $15.70 | 27,183 | — | — |
| 2010-04-30 | $12.23 | $15.48 | 41,865 | — | — |
| 2010-04-29 | $12.27 | $15.52 | 29,821 | — | — |
| 2010-04-28 | $12.06 | $15.26 | 97,952 | — | — |
| 2010-04-27 | $12.04 | $15.24 | 34,409 | — | — |
| 2010-04-26 | $12.64 | $16.00 | 84,188 | — | — |
| 2010-04-23 | $12.44 | $15.75 | 68,130 | — | — |
| 2010-04-22 | $12.34 | $15.61 | 65,607 | — | — |
| 2010-04-21 | $12.27 | $15.52 | 72,259 | — | — |
| 2010-04-20 | $12.23 | $15.48 | 37,162 | — | — |
| 2010-04-19 | $12.09 | $15.30 | 30,510 | — | — |
| 2010-04-16 | $12.15 | $15.38 | 83,156 | — | — |
| 2010-04-15 | $12.12 | $15.34 | 30,165 | — | — |
| 2010-04-14 | $12.24 | $15.49 | 29,592 | — | — |
| 2010-04-13 | $12.15 | $15.38 | 30,968 | — | — |
| 2010-04-12 | $12.37 | $15.66 | 32,001 | — | — |
| 2010-04-09 | $12.15 | $15.38 | 37,965 | — | — |
| 2010-04-08 | $12.17 | $15.40 | 33,377 | — | — |
| 2010-04-07 | $12.08 | $15.29 | 80,518 | — | — |
| 2010-04-06 | $12.10 | $15.32 | 41,176 | — | — |
| 2010-04-05 | $11.99 | $15.17 | 60,102 | — | — |
| 2010-04-01 | $12.16 | $15.39 | 54,711 | — | — |
| 2010-03-31 | $12.15 | $15.38 | 54,940 | — | — |
| 2010-03-30 | $12.09 | $15.30 | 20,416 | — | — |
| 2010-03-29 | $12.35 | $15.64 | 104,260 | — | — |
| 2010-03-26 | $11.98 | $15.16 | 61,249 | — | — |
| 2010-03-25 | $11.90 | $15.06 | 76,045 | — | — |
| 2010-03-24 | $11.70 | $14.81 | 75,586 | — | — |
| 2010-03-23 | $11.73 | $14.84 | 85,564 | — | — |
| 2010-03-22 | $11.24 | $14.22 | 48,173 | — | — |
| 2010-03-19 | $11.04 | $13.97 | 87,744 | — | — |
| 2010-03-18 | $11.18 | $14.15 | 68,933 | — | — |
| 2010-03-17 | $11.19 | $14.16 | 83,385 | — | — |
| 2010-03-16 | $11.23 | $14.21 | 86,023 | — | — |
| 2010-03-15 | $11.20 | $14.18 | 85,450 | — | — |
| 2010-03-12 | $11.40 | $14.42 | 46,682 | — | — |
| 2010-03-11 | $11.34 | $14.36 | 56,890 | — | — |
| 2010-03-10 | $11.66 | $14.75 | 48,861 | — | — |
| 2010-03-09 | $11.72 | $14.83 | 147,501 | — | — |
| 2010-03-08 | $11.52 | $14.58 | 361,756 | — | — |
| 2010-03-05 | $12.26 | $15.51 | 85,909 | — | — |
| 2010-03-04 | $12.02 | $15.22 | 62,854 | — | — |
| 2010-03-03 | $11.81 | $14.95 | 87,514 | — | — |
| 2010-03-02 | $11.84 | $14.98 | 108,275 | — | — |
| 2010-03-01 | $11.43 | $14.47 | 77,306 | — | — |
| 2010-02-26 | $11.19 | $14.17 | 32,459 | — | — |
| 2010-02-25 | $11.08 | $14.02 | 77,536 | — | — |
| 2010-02-24 | $11.21 | $14.19 | 52,990 | — | — |
| 2010-02-23 | $11.26 | $14.24 | 67,442 | — | — |
| 2010-02-22 | $11.47 | $14.52 | 62,396 | — | — |
| 2010-02-19 | $11.42 | $14.45 | 65,722 | — | — |
| 2010-02-18 | $11.38 | $14.40 | 44,503 | — | — |
| 2010-02-17 | $11.26 | $14.24 | 97,149 | — | — |
| 2010-02-16 | $11.22 | $14.20 | 137,867 | — | — |
| 2010-02-12 | $11.09 | $14.04 | 150,942 | — | — |
| 2010-02-11 | $10.60 | $13.42 | 136,490 | — | — |
| 2010-02-10 | $9.74 | $12.32 | 198,542 | — | — |
| 2010-02-09 | $10.05 | $12.72 | 162,871 | — | — |
| 2010-02-08 | $10.04 | $12.70 | 104,375 | — | — |
| 2010-02-05 | $10.15 | $12.84 | 200,721 | — | — |
| 2010-02-04 | $10.31 | $13.04 | 102,196 | — | — |
| 2010-02-03 | $10.65 | $13.47 | 60,790 | — | — |
| 2010-02-02 | $10.76 | $13.62 | 107,930 | — | — |
| 2010-02-01 | $10.45 | $13.23 | 213,452 | — | — |
| 2010-01-29 | $10.42 | $13.19 | 178,011 | — | — |
| 2010-01-28 | $10.85 | $13.73 | 104,260 | — | — |
| 2010-01-27 | $10.89 | $13.78 | 147,616 | — | — |
| 2010-01-26 | $11.05 | $13.98 | 372,423 | — | — |
| 2010-01-25 | $11.09 | $14.04 | 729,592 | — | — |
| 2010-01-22 | $11.72 | $14.83 | 238,342 | — | — |
| 2010-01-21 | $12.14 | $15.36 | 449,500 | — | — |
| 2010-01-20 | $12.88 | $16.30 | 49,779 | — | — |
| 2010-01-19 | $13.10 | $16.58 | 84,303 | — | — |
| 2010-01-15 | $13.33 | $16.87 | 74,553 | — | — |
| 2010-01-14 | $13.34 | $16.88 | 43,929 | — | — |
| 2010-01-13 | $13.22 | $16.73 | 212,305 | — | — |
| 2010-01-12 | $13.15 | $16.64 | 85,794 | — | — |
| 2010-01-11 | $13.56 | $17.16 | 101,278 | — | — |
| 2010-01-08 | $13.60 | $17.21 | 105,063 | — | — |
| 2010-01-07 | $13.85 | $17.53 | 159,774 | — | — |
| 2010-01-06 | $13.50 | $17.08 | 213,796 | — | — |
| 2010-01-05 | $13.44 | $17.00 | 219,187 | — | — |
| 2010-01-04 | $12.86 | $16.28 | 179,158 | — | — |