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
- 2004-04-30 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 | $12.54 | $12.54 | 82,017 | — | — |
| 2010-12-30 | $12.54 | $12.54 | 107,150 | — | — |
| 2010-12-29 | $12.48 | $12.48 | 171,833 | — | — |
| 2010-12-28 | $12.84 | $12.84 | 175,700 | — | — |
| 2010-12-27 | $12.60 | $12.60 | 98,100 | — | — |
| 2010-12-23 | $12.30 | $12.30 | 194,717 | — | — |
| 2010-12-22 | $12.48 | $12.48 | 234,733 | — | — |
| 2010-12-21 | $12.78 | $12.78 | 274,933 | — | — |
| 2010-12-20 | $13.08 | $13.08 | 204,050 | — | — |
| 2010-12-17 | $12.78 | $12.78 | 166,183 | — | — |
| 2010-12-16 | $12.96 | $12.96 | 83,050 | — | — |
| 2010-12-15 | $12.60 | $12.60 | 264,400 | — | — |
| 2010-12-14 | $12.90 | $12.90 | 260,233 | — | — |
| 2010-12-13 | $13.68 | $13.68 | 739,150 | — | — |
| 2010-12-10 | $17.58 | $17.58 | 135,250 | — | — |
| 2010-12-09 | $16.50 | $16.50 | 121,433 | — | — |
| 2010-12-08 | $16.74 | $16.74 | 140,200 | — | — |
| 2010-12-07 | $15.24 | $15.24 | 255,817 | — | — |
| 2010-12-06 | $15.12 | $15.12 | 114,950 | — | — |
| 2010-12-03 | $13.08 | $13.08 | 24,233 | — | — |
| 2010-12-02 | $13.26 | $13.26 | 24,917 | — | — |
| 2010-12-01 | $13.44 | $13.44 | 26,350 | — | — |
| 2010-11-30 | $13.26 | $13.26 | 25,300 | — | — |
| 2010-11-29 | $13.38 | $13.38 | 26,333 | — | — |
| 2010-11-26 | $13.38 | $13.38 | 6,167 | — | — |
| 2010-11-24 | $13.44 | $13.44 | 38,167 | — | — |
| 2010-11-23 | $13.08 | $13.08 | 14,233 | — | — |
| 2010-11-22 | $13.38 | $13.38 | 31,183 | — | — |
| 2010-11-19 | $13.32 | $13.32 | 39,383 | — | — |
| 2010-11-18 | $13.38 | $13.38 | 33,500 | — | — |
| 2010-11-17 | $13.38 | $13.38 | 18,133 | — | — |
| 2010-11-16 | $13.26 | $13.26 | 24,033 | — | — |
| 2010-11-15 | $13.44 | $13.44 | 15,933 | — | — |
| 2010-11-12 | $13.56 | $13.56 | 19,767 | — | — |
| 2010-11-11 | $14.10 | $14.10 | 15,400 | — | — |
| 2010-11-10 | $14.10 | $14.10 | 50,633 | — | — |
| 2010-11-09 | $13.80 | $13.80 | 29,500 | — | — |
| 2010-11-08 | $14.28 | $14.28 | 15,767 | — | — |
| 2010-11-05 | $14.40 | $14.40 | 39,733 | — | — |
| 2010-11-04 | $15.30 | $15.30 | 33,883 | — | — |
| 2010-11-03 | $15.00 | $15.00 | 9,733 | — | — |
| 2010-11-02 | $15.00 | $15.00 | 32,883 | — | — |
| 2010-11-01 | $15.24 | $15.24 | 25,633 | — | — |
| 2010-10-29 | $15.84 | $15.84 | 30,617 | — | — |
| 2010-10-28 | $16.08 | $16.08 | 40,700 | — | — |
| 2010-10-27 | $15.66 | $15.66 | 17,850 | — | — |
| 2010-10-26 | $16.02 | $16.02 | 42,883 | — | — |
| 2010-10-25 | $15.96 | $15.96 | 50,500 | — | — |
| 2010-10-22 | $15.60 | $15.60 | 20,267 | — | — |
| 2010-10-21 | $15.36 | $15.36 | 13,333 | — | — |
| 2010-10-20 | $15.54 | $15.54 | 22,767 | — | — |
| 2010-10-19 | $15.06 | $15.06 | 32,767 | — | — |
| 2010-10-18 | $15.00 | $15.00 | 27,967 | — | — |
| 2010-10-15 | $14.22 | $14.22 | 49,983 | — | — |
| 2010-10-14 | $14.58 | $14.58 | 37,900 | — | — |
| 2010-10-13 | $14.76 | $14.76 | 36,983 | — | — |
| 2010-10-12 | $14.76 | $14.76 | 34,417 | — | — |
| 2010-10-11 | $15.00 | $15.00 | 24,600 | — | — |
| 2010-10-08 | $14.94 | $14.94 | 37,767 | — | — |
| 2010-10-07 | $14.94 | $14.94 | 30,117 | — | — |
| 2010-10-06 | $15.18 | $15.18 | 32,800 | — | — |
| 2010-10-05 | $15.96 | $15.96 | 47,250 | — | — |
| 2010-10-04 | $15.54 | $15.54 | 47,283 | — | — |
| 2010-10-01 | $15.60 | $15.60 | 63,933 | — | — |
| 2010-09-30 | $15.84 | $15.84 | 40,050 | — | — |
| 2010-09-29 | $16.08 | $16.08 | 20,700 | — | — |
| 2010-09-28 | $16.14 | $16.14 | 10,017 | — | — |
| 2010-09-27 | $16.02 | $16.02 | 11,000 | — | — |
| 2010-09-24 | $16.02 | $16.02 | 23,233 | — | — |
| 2010-09-23 | $15.48 | $15.48 | 27,400 | — | — |
| 2010-09-22 | $16.20 | $16.20 | 31,600 | — | — |
| 2010-09-21 | $15.66 | $15.66 | 37,883 | — | — |
| 2010-09-20 | $16.02 | $16.02 | 40,233 | — | — |
| 2010-09-17 | $15.12 | $15.12 | 39,317 | — | — |
| 2010-09-16 | $15.42 | $15.42 | 19,783 | — | — |
| 2010-09-15 | $15.54 | $15.54 | 23,950 | — | — |
| 2010-09-14 | $15.54 | $15.54 | 37,667 | — | — |
| 2010-09-13 | $15.84 | $15.84 | 40,617 | — | — |
| 2010-09-10 | $15.30 | $15.30 | 58,700 | — | — |
| 2010-09-09 | $14.88 | $14.88 | 37,383 | — | — |
| 2010-09-08 | $13.80 | $13.80 | 15,950 | — | — |
| 2010-09-07 | $13.50 | $13.50 | 14,800 | — | — |
| 2010-09-03 | $13.80 | $13.80 | 16,517 | — | — |
| 2010-09-02 | $13.62 | $13.62 | 24,133 | — | — |
| 2010-09-01 | $13.74 | $13.74 | 26,300 | — | — |
| 2010-08-31 | $13.44 | $13.44 | 16,550 | — | — |
| 2010-08-30 | $13.38 | $13.38 | 23,683 | — | — |
| 2010-08-27 | $13.62 | $13.62 | 27,500 | — | — |
| 2010-08-26 | $12.96 | $12.96 | 32,433 | — | — |
| 2010-08-25 | $12.96 | $12.96 | 16,733 | — | — |
| 2010-08-24 | $12.72 | $12.72 | 43,867 | — | — |
| 2010-08-23 | $12.90 | $12.90 | 30,617 | — | — |
| 2010-08-20 | $12.78 | $12.78 | 29,867 | — | — |
| 2010-08-19 | $12.48 | $12.48 | 51,883 | — | — |
| 2010-08-18 | $12.96 | $12.96 | 22,033 | — | — |
| 2010-08-17 | $13.14 | $13.14 | 16,867 | — | — |
| 2010-08-16 | $12.96 | $12.96 | 25,867 | — | — |
| 2010-08-13 | $12.90 | $12.90 | 19,333 | — | — |
| 2010-08-12 | $12.78 | $12.78 | 35,433 | — | — |
| 2010-08-11 | $13.02 | $13.02 | 58,767 | — | — |
| 2010-08-10 | $14.04 | $14.04 | 21,467 | — | — |
| 2010-08-09 | $14.16 | $14.16 | 21,567 | — | — |
| 2010-08-06 | $13.56 | $13.56 | 82,917 | — | — |
| 2010-08-05 | $14.40 | $14.40 | 87,417 | — | — |
| 2010-08-04 | $15.90 | $15.90 | 52,033 | — | — |
| 2010-08-03 | $16.80 | $16.80 | 30,567 | — | — |
| 2010-08-02 | $16.50 | $16.50 | 28,783 | — | — |
| 2010-07-30 | $16.50 | $16.50 | 17,200 | — | — |
| 2010-07-29 | $16.26 | $16.26 | 37,800 | — | — |
| 2010-07-28 | $16.08 | $16.08 | 40,983 | — | — |
| 2010-07-27 | $16.56 | $16.56 | 27,833 | — | — |
| 2010-07-26 | $16.56 | $16.56 | 29,400 | — | — |
| 2010-07-23 | $15.36 | $15.36 | 24,600 | — | — |
| 2010-07-22 | $13.86 | $13.86 | 19,600 | — | — |
| 2010-07-21 | $13.32 | $13.32 | 19,300 | — | — |
| 2010-07-20 | $13.20 | $13.20 | 21,883 | — | — |
| 2010-07-19 | $13.32 | $13.32 | 10,283 | — | — |
| 2010-07-16 | $13.62 | $13.62 | 23,267 | — | — |
| 2010-07-15 | $14.64 | $14.64 | 14,150 | — | — |
| 2010-07-14 | $14.88 | $14.88 | 16,500 | — | — |
| 2010-07-13 | $15.18 | $15.18 | 20,600 | — | — |
| 2010-07-12 | $14.70 | $14.70 | 16,417 | — | — |
| 2010-07-09 | $14.94 | $14.94 | 11,983 | — | — |
| 2010-07-08 | $14.46 | $14.46 | 29,817 | — | — |
| 2010-07-07 | $13.92 | $13.92 | 25,433 | — | — |
| 2010-07-06 | $13.50 | $13.50 | 24,067 | — | — |
| 2010-07-02 | $13.68 | $13.68 | 19,033 | — | — |
| 2010-07-01 | $13.92 | $13.92 | 38,150 | — | — |
| 2010-06-30 | $14.22 | $14.22 | 33,567 | — | — |
| 2010-06-29 | $15.30 | $15.30 | 22,717 | — | — |
| 2010-06-28 | $16.02 | $16.02 | 25,483 | — | — |
| 2010-06-25 | $16.44 | $16.44 | 120,050 | — | — |
| 2010-06-24 | $15.54 | $15.54 | 20,450 | — | — |
| 2010-06-23 | $15.54 | $15.54 | 24,033 | — | — |
| 2010-06-22 | $15.66 | $15.66 | 20,367 | — | — |
| 2010-06-21 | $16.38 | $16.38 | 14,767 | — | — |
| 2010-06-18 | $16.80 | $16.80 | 29,667 | — | — |
| 2010-06-17 | $17.04 | $17.04 | 16,733 | — | — |
| 2010-06-16 | $17.10 | $17.10 | 19,667 | — | — |
| 2010-06-15 | $17.52 | $17.52 | 35,450 | — | — |
| 2010-06-14 | $16.50 | $16.50 | 19,367 | — | — |
| 2010-06-11 | $16.68 | $16.68 | 10,200 | — | — |
| 2010-06-10 | $16.62 | $16.62 | 27,917 | — | — |
| 2010-06-09 | $15.66 | $15.66 | 22,383 | — | — |
| 2010-06-08 | $15.96 | $15.96 | 37,667 | — | — |
| 2010-06-07 | $16.02 | $16.02 | 28,417 | — | — |
| 2010-06-04 | $16.80 | $16.80 | 26,267 | — | — |
| 2010-06-03 | $17.94 | $17.94 | 34,783 | — | — |
| 2010-06-02 | $17.34 | $17.34 | 80,750 | — | — |
| 2010-06-01 | $16.80 | $16.80 | 39,167 | — | — |
| 2010-05-28 | $17.64 | $17.64 | 64,017 | — | — |
| 2010-05-27 | $18.00 | $18.00 | 50,900 | — | — |
| 2010-05-26 | $17.22 | $17.22 | 39,683 | — | — |
| 2010-05-25 | $17.04 | $17.04 | 20,367 | — | — |
| 2010-05-24 | $17.04 | $17.04 | 33,550 | — | — |
| 2010-05-21 | $16.56 | $16.56 | 55,467 | — | — |
| 2010-05-20 | $16.86 | $16.86 | 39,067 | — | — |
| 2010-05-19 | $17.76 | $17.76 | 30,033 | — | — |
| 2010-05-18 | $17.94 | $17.94 | 102,750 | — | — |
| 2010-05-17 | $18.12 | $18.12 | 38,550 | — | — |
| 2010-05-14 | $17.82 | $17.82 | 40,417 | — | — |
| 2010-05-13 | $18.30 | $18.30 | 36,050 | — | — |
| 2010-05-12 | $18.12 | $18.12 | 36,183 | — | — |
| 2010-05-11 | $17.76 | $17.76 | 48,233 | — | — |
| 2010-05-10 | $17.94 | $17.94 | 64,483 | — | — |
| 2010-05-07 | $17.46 | $17.46 | 72,917 | — | — |
| 2010-05-06 | $17.82 | $17.82 | 81,017 | — | — |
| 2010-05-05 | $18.00 | $18.00 | 141,833 | — | — |
| 2010-05-04 | $18.66 | $18.66 | 57,350 | — | — |
| 2010-05-03 | $19.80 | $19.80 | 37,750 | — | — |
| 2010-04-30 | $19.32 | $19.32 | 75,600 | — | — |
| 2010-04-29 | $19.02 | $19.02 | 52,300 | — | — |
| 2010-04-28 | $19.20 | $19.20 | 26,383 | — | — |
| 2010-04-27 | $18.96 | $18.96 | 61,850 | — | — |
| 2010-04-26 | $19.08 | $19.08 | 41,533 | — | — |
| 2010-04-23 | $19.20 | $19.20 | 63,283 | — | — |
| 2010-04-22 | $19.32 | $19.32 | 46,500 | — | — |
| 2010-04-21 | $19.26 | $19.26 | 32,117 | — | — |
| 2010-04-20 | $19.50 | $19.50 | 37,317 | — | — |
| 2010-04-19 | $19.44 | $19.44 | 36,317 | — | — |
| 2010-04-16 | $19.80 | $19.80 | 56,350 | — | — |
| 2010-04-15 | $20.34 | $20.34 | 36,400 | — | — |
| 2010-04-14 | $21.36 | $21.36 | 33,783 | — | — |
| 2010-04-13 | $20.10 | $20.10 | 42,467 | — | — |
| 2010-04-12 | $20.58 | $20.58 | 24,500 | — | — |
| 2010-04-09 | $20.94 | $20.94 | 26,333 | — | — |
| 2010-04-08 | $21.18 | $21.18 | 69,800 | — | — |
| 2010-04-07 | $21.00 | $21.00 | 55,600 | — | — |
| 2010-04-06 | $20.40 | $20.40 | 32,800 | — | — |
| 2010-04-05 | $19.50 | $19.50 | 43,883 | — | — |
| 2010-04-01 | $19.20 | $19.20 | 22,283 | — | — |
| 2010-03-31 | $19.20 | $19.20 | 28,983 | — | — |
| 2010-03-30 | $19.44 | $19.44 | 27,900 | — | — |
| 2010-03-29 | $20.16 | $20.16 | 19,200 | — | — |
| 2010-03-26 | $20.52 | $20.52 | 27,950 | — | — |
| 2010-03-25 | $20.16 | $20.16 | 25,650 | — | — |
| 2010-03-24 | $20.82 | $20.82 | 31,850 | — | — |
| 2010-03-23 | $20.94 | $20.94 | 40,567 | — | — |
| 2010-03-22 | $20.34 | $20.34 | 53,433 | — | — |
| 2010-03-19 | $19.80 | $19.80 | 57,117 | — | — |
| 2010-03-18 | $19.92 | $19.92 | 24,800 | — | — |
| 2010-03-17 | $19.08 | $19.08 | 33,050 | — | — |
| 2010-03-16 | $19.80 | $19.80 | 18,050 | — | — |
| 2010-03-15 | $19.62 | $19.62 | 16,567 | — | — |
| 2010-03-12 | $20.22 | $20.22 | 15,283 | — | — |
| 2010-03-11 | $20.16 | $20.16 | 55,950 | — | — |
| 2010-03-10 | $20.16 | $20.16 | 113,250 | — | — |
| 2010-03-09 | $19.98 | $19.98 | 24,217 | — | — |
| 2010-03-08 | $20.34 | $20.34 | 21,817 | — | — |
| 2010-03-05 | $20.28 | $20.28 | 38,483 | — | — |
| 2010-03-04 | $19.86 | $19.86 | 23,400 | — | — |
| 2010-03-03 | $19.44 | $19.44 | 30,183 | — | — |
| 2010-03-02 | $19.02 | $19.02 | 37,550 | — | — |
| 2010-03-01 | $18.72 | $18.72 | 26,400 | — | — |
| 2010-02-26 | $18.24 | $18.24 | 34,783 | — | — |
| 2010-02-25 | $18.90 | $18.90 | 29,617 | — | — |
| 2010-02-24 | $18.48 | $18.48 | 15,250 | — | — |
| 2010-02-23 | $18.60 | $18.60 | 24,933 | — | — |
| 2010-02-22 | $18.72 | $18.72 | 55,083 | — | — |
| 2010-02-19 | $18.66 | $18.66 | 20,067 | — | — |
| 2010-02-18 | $18.90 | $18.90 | 18,267 | — | — |
| 2010-02-17 | $18.90 | $18.90 | 29,467 | — | — |
| 2010-02-16 | $18.78 | $18.78 | 23,900 | — | — |
| 2010-02-12 | $18.48 | $18.48 | 37,083 | — | — |
| 2010-02-11 | $18.18 | $18.18 | 27,367 | — | — |
| 2010-02-10 | $17.76 | $17.76 | 42,733 | — | — |
| 2010-02-09 | $18.12 | $18.12 | 21,050 | — | — |
| 2010-02-08 | $18.36 | $18.36 | 38,383 | — | — |
| 2010-02-05 | $18.06 | $18.06 | 67,433 | — | — |
| 2010-02-04 | $18.66 | $18.66 | 82,350 | — | — |
| 2010-02-03 | $17.94 | $17.94 | 37,883 | — | — |
| 2010-02-02 | $18.66 | $18.66 | 32,050 | — | — |
| 2010-02-01 | $18.24 | $18.24 | 50,617 | — | — |
| 2010-01-29 | $18.12 | $18.12 | 43,183 | — | — |
| 2010-01-28 | $17.52 | $17.52 | 34,867 | — | — |
| 2010-01-27 | $17.88 | $17.88 | 31,667 | — | — |
| 2010-01-26 | $17.76 | $17.76 | 31,567 | — | — |
| 2010-01-25 | $18.18 | $18.18 | 64,283 | — | — |
| 2010-01-22 | $18.06 | $18.06 | 101,067 | — | — |
| 2010-01-21 | $18.36 | $18.36 | 79,967 | — | — |
| 2010-01-20 | $18.06 | $18.06 | 99,967 | — | — |
| 2010-01-19 | $19.62 | $19.62 | 47,733 | — | — |
| 2010-01-15 | $19.92 | $19.92 | 58,550 | — | — |
| 2010-01-14 | $21.24 | $21.24 | 41,583 | — | — |
| 2010-01-13 | $20.34 | $20.34 | 34,800 | — | — |
| 2010-01-12 | $19.56 | $19.56 | 47,767 | — | — |
| 2010-01-11 | $20.70 | $20.70 | 94,550 | — | — |
| 2010-01-08 | $19.98 | $19.98 | 40,100 | — | — |
| 2010-01-07 | $18.72 | $18.72 | 34,900 | — | — |
| 2010-01-06 | $18.54 | $18.54 | 36,033 | — | — |
| 2010-01-05 | $18.84 | $18.84 | 92,033 | — | — |
| 2010-01-04 | $18.66 | $18.66 | 53,150 | — | — |