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
- 1994-04-05 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 | $14.86 | $22.86 | 12,400 | — | — |
| 2010-12-30 | $14.68 | $22.58 | 16,000 | — | — |
| 2010-12-29 | $14.31 | $22.01 | 16,600 | — | — |
| 2010-12-28 | $14.07 | $21.65 | 23,500 | — | — |
| 2010-12-27 | $14.86 | $22.86 | 5,900 | — | — |
| 2010-12-23 | $14.80 | $22.77 | 27,100 | — | — |
| 2010-12-22 | $15.40 | $23.69 | 39,100 | — | — |
| 2010-12-21 | $15.33 | $23.58 | 15,100 | — | — |
| 2010-12-20 | $15.39 | $23.68 | 14,400 | — | — |
| 2010-12-17 | $15.40 | $23.69 | 58,100 | — | — |
| 2010-12-16 | $15.40 | $23.69 | 27,600 | — | — |
| 2010-12-15 | $15.37 | $23.65 | 10,000 | — | — |
| 2010-12-14 | $15.37 | $23.65 | 28,200 | — | — |
| 2010-12-13 | $15.40 | $23.69 | 17,600 | — | — |
| 2010-12-10 | $15.41 | $23.71 | 37,800 | — | — |
| 2010-12-09 | $15.25 | $23.46 | 38,400 | — | — |
| 2010-12-08 | $15.30 | $23.54 | 16,900 | — | — |
| 2010-12-07 | $15.30 | $23.54 | 33,600 | — | — |
| 2010-12-06 | $15.23 | $23.43 | 50,900 | — | — |
| 2010-12-03 | $15.26 | $23.48 | 10,500 | — | — |
| 2010-12-02 | $15.29 | $23.52 | 14,900 | — | — |
| 2010-12-01 | $15.34 | $23.60 | 36,700 | — | — |
| 2010-11-30 | $14.91 | $22.94 | 24,200 | — | — |
| 2010-11-29 | $15.04 | $23.14 | 14,000 | — | — |
| 2010-11-26 | $15.15 | $23.31 | 1,200 | — | — |
| 2010-11-24 | $15.24 | $23.45 | 35,300 | — | — |
| 2010-11-23 | $15.13 | $23.28 | 12,200 | — | — |
| 2010-11-22 | $15.21 | $23.40 | 12,500 | — | — |
| 2010-11-19 | $15.52 | $23.88 | 22,300 | — | — |
| 2010-11-18 | $15.33 | $23.58 | 52,700 | — | — |
| 2010-11-17 | $15.34 | $23.60 | 10,800 | — | — |
| 2010-11-16 | $15.45 | $23.77 | 36,900 | — | — |
| 2010-11-15 | $15.37 | $23.65 | 26,200 | — | — |
| 2010-11-12 | $15.35 | $23.61 | 14,700 | — | — |
| 2010-11-11 | $15.53 | $23.89 | 9,900 | — | — |
| 2010-11-10 | $15.60 | $24.00 | 20,900 | — | — |
| 2010-11-09 | $15.33 | $23.58 | 31,000 | — | — |
| 2010-11-08 | $15.43 | $23.74 | 19,400 | — | — |
| 2010-11-05 | $15.60 | $24.00 | 15,400 | — | — |
| 2010-11-04 | $15.62 | $24.03 | 43,300 | — | — |
| 2010-11-03 | $15.54 | $23.91 | 9,200 | — | — |
| 2010-11-02 | $15.62 | $24.03 | 65,600 | — | — |
| 2010-11-01 | $14.80 | $22.77 | 34,000 | — | — |
| 2010-10-29 | $14.63 | $22.51 | 10,600 | — | — |
| 2010-10-28 | $14.61 | $22.48 | 7,700 | — | — |
| 2010-10-27 | $14.72 | $22.46 | 10,000 | — | — |
| 2010-10-26 | $14.91 | $22.75 | 13,800 | — | — |
| 2010-10-25 | $14.69 | $22.42 | 29,500 | — | — |
| 2010-10-22 | $14.62 | $22.31 | 16,700 | — | — |
| 2010-10-21 | $14.41 | $21.99 | 17,200 | — | — |
| 2010-10-20 | $14.28 | $21.79 | 13,000 | — | — |
| 2010-10-19 | $13.63 | $20.80 | 27,500 | — | — |
| 2010-10-18 | $14.05 | $21.44 | 41,200 | — | — |
| 2010-10-15 | $13.67 | $20.86 | 35,500 | — | — |
| 2010-10-14 | $13.14 | $20.05 | 23,400 | — | — |
| 2010-10-13 | $13.16 | $20.08 | 14,100 | — | — |
| 2010-10-12 | $12.95 | $19.76 | 6,300 | — | — |
| 2010-10-11 | $12.88 | $19.65 | 6,300 | — | — |
| 2010-10-08 | $13.00 | $19.84 | 24,300 | — | — |
| 2010-10-07 | $13.00 | $19.84 | 12,100 | — | — |
| 2010-10-06 | $12.96 | $19.78 | 23,400 | — | — |
| 2010-10-05 | $13.24 | $20.20 | 23,800 | — | — |
| 2010-10-04 | $12.67 | $19.33 | 16,900 | — | — |
| 2010-10-01 | $12.85 | $19.61 | 6,600 | — | — |
| 2010-09-30 | $13.00 | $19.84 | 9,100 | — | — |
| 2010-09-29 | $12.90 | $19.68 | 28,000 | — | — |
| 2010-09-28 | $12.84 | $19.59 | 26,600 | — | — |
| 2010-09-27 | $12.51 | $19.09 | 8,000 | — | — |
| 2010-09-24 | $12.74 | $19.44 | 30,500 | — | — |
| 2010-09-23 | $11.84 | $18.07 | 19,600 | — | — |
| 2010-09-22 | $12.13 | $18.51 | 19,900 | — | — |
| 2010-09-21 | $12.69 | $19.36 | 25,700 | — | — |
| 2010-09-20 | $13.15 | $20.07 | 35,800 | — | — |
| 2010-09-17 | $12.56 | $19.17 | 50,600 | — | — |
| 2010-09-16 | $12.00 | $18.31 | 5,400 | — | — |
| 2010-09-15 | $12.20 | $18.62 | 11,800 | — | — |
| 2010-09-14 | $12.18 | $18.59 | 17,600 | — | — |
| 2010-09-13 | $11.88 | $18.13 | 27,000 | — | — |
| 2010-09-10 | $11.28 | $17.21 | 7,300 | — | — |
| 2010-09-09 | $11.17 | $17.04 | 6,400 | — | — |
| 2010-09-08 | $11.22 | $17.12 | 6,300 | — | — |
| 2010-09-07 | $10.81 | $16.49 | 16,400 | — | — |
| 2010-09-03 | $11.81 | $18.02 | 15,100 | — | — |
| 2010-09-02 | $11.40 | $17.40 | 10,200 | — | — |
| 2010-09-01 | $11.36 | $17.33 | 31,900 | — | — |
| 2010-08-31 | $10.54 | $16.08 | 27,000 | — | — |
| 2010-08-30 | $10.40 | $15.87 | 16,500 | — | — |
| 2010-08-27 | $11.04 | $16.85 | 17,700 | — | — |
| 2010-08-26 | $10.57 | $16.13 | 11,800 | — | — |
| 2010-08-25 | $10.73 | $16.37 | 12,500 | — | — |
| 2010-08-24 | $10.52 | $16.05 | 17,800 | — | — |
| 2010-08-23 | $10.35 | $15.79 | 31,300 | — | — |
| 2010-08-20 | $10.60 | $16.17 | 21,000 | — | — |
| 2010-08-19 | $10.33 | $15.76 | 34,600 | — | — |
| 2010-08-18 | $10.79 | $16.46 | 9,400 | — | — |
| 2010-08-17 | $11.12 | $16.97 | 28,000 | — | — |
| 2010-08-16 | $10.66 | $16.27 | 20,100 | — | — |
| 2010-08-13 | $10.45 | $15.95 | 18,900 | — | — |
| 2010-08-12 | $10.75 | $16.40 | 20,800 | — | — |
| 2010-08-11 | $10.81 | $16.49 | 32,200 | — | — |
| 2010-08-10 | $11.70 | $17.85 | 16,400 | — | — |
| 2010-08-09 | $11.95 | $18.23 | 16,300 | — | — |
| 2010-08-06 | $11.69 | $17.84 | 18,900 | — | — |
| 2010-08-05 | $11.77 | $17.96 | 16,900 | — | — |
| 2010-08-04 | $11.75 | $17.93 | 25,600 | — | — |
| 2010-08-03 | $11.76 | $17.94 | 31,200 | — | — |
| 2010-08-02 | $11.67 | $17.81 | 39,000 | — | — |
| 2010-07-30 | $11.56 | $17.64 | 22,000 | — | — |
| 2010-07-29 | $11.46 | $17.49 | 28,700 | — | — |
| 2010-07-28 | $11.48 | $17.36 | 13,000 | — | — |
| 2010-07-27 | $11.43 | $17.29 | 43,900 | — | — |
| 2010-07-26 | $11.54 | $17.46 | 34,700 | — | — |
| 2010-07-23 | $11.50 | $17.39 | 42,200 | — | — |
| 2010-07-22 | $10.96 | $16.58 | 25,600 | — | — |
| 2010-07-21 | $10.57 | $15.99 | 16,700 | — | — |
| 2010-07-20 | $11.03 | $16.68 | 19,800 | — | — |
| 2010-07-19 | $10.99 | $16.62 | 14,600 | — | — |
| 2010-07-16 | $11.02 | $16.67 | 31,500 | — | — |
| 2010-07-15 | $11.41 | $17.26 | 26,700 | — | — |
| 2010-07-14 | $11.47 | $17.35 | 10,300 | — | — |
| 2010-07-13 | $11.59 | $17.53 | 40,300 | — | — |
| 2010-07-12 | $10.95 | $16.56 | 17,000 | — | — |
| 2010-07-09 | $11.24 | $17.00 | 23,300 | — | — |
| 2010-07-08 | $11.23 | $16.99 | 17,700 | — | — |
| 2010-07-07 | $10.96 | $16.58 | 35,400 | — | — |
| 2010-07-06 | $10.41 | $15.75 | 55,300 | — | — |
| 2010-07-02 | $10.58 | $16.00 | 13,200 | — | — |
| 2010-07-01 | $10.76 | $16.28 | 19,700 | — | — |
| 2010-06-30 | $10.70 | $16.18 | 14,100 | — | — |
| 2010-06-29 | $10.94 | $16.55 | 27,800 | — | — |
| 2010-06-28 | $11.59 | $17.53 | 13,100 | — | — |
| 2010-06-25 | $11.80 | $17.85 | 217,000 | — | — |
| 2010-06-24 | $11.59 | $17.53 | 29,800 | — | — |
| 2010-06-23 | $12.35 | $18.68 | 19,700 | — | — |
| 2010-06-22 | $11.65 | $17.62 | 21,900 | — | — |
| 2010-06-21 | $12.24 | $18.51 | 13,700 | — | — |
| 2010-06-18 | $12.70 | $19.21 | 79,000 | — | — |
| 2010-06-17 | $11.89 | $17.98 | 7,900 | — | — |
| 2010-06-16 | $11.81 | $17.86 | 26,300 | — | — |
| 2010-06-15 | $12.19 | $18.44 | 17,700 | — | — |
| 2010-06-14 | $11.88 | $17.97 | 14,700 | — | — |
| 2010-06-11 | $11.95 | $18.08 | 7,200 | — | — |
| 2010-06-10 | $12.25 | $18.53 | 38,300 | — | — |
| 2010-06-09 | $11.35 | $17.17 | 27,400 | — | — |
| 2010-06-08 | $11.55 | $17.47 | 16,000 | — | — |
| 2010-06-07 | $11.89 | $17.98 | 38,300 | — | — |
| 2010-06-04 | $12.35 | $18.68 | 31,000 | — | — |
| 2010-06-03 | $12.72 | $19.24 | 8,400 | — | — |
| 2010-06-02 | $12.75 | $19.29 | 16,000 | — | — |
| 2010-06-01 | $12.34 | $18.67 | 36,600 | — | — |
| 2010-05-28 | $12.64 | $19.12 | 15,000 | — | — |
| 2010-05-27 | $12.81 | $19.38 | 15,200 | — | — |
| 2010-05-26 | $12.42 | $18.79 | 52,900 | — | — |
| 2010-05-25 | $11.61 | $17.56 | 16,000 | — | — |
| 2010-05-24 | $11.12 | $16.82 | 12,000 | — | — |
| 2010-05-21 | $11.69 | $17.68 | 30,500 | — | — |
| 2010-05-20 | $11.79 | $17.83 | 35,900 | — | — |
| 2010-05-19 | $12.68 | $19.18 | 16,100 | — | — |
| 2010-05-18 | $12.72 | $19.24 | 10,400 | — | — |
| 2010-05-17 | $12.99 | $19.65 | 14,500 | — | — |
| 2010-05-14 | $12.72 | $19.24 | 8,600 | — | — |
| 2010-05-13 | $13.00 | $19.66 | 23,800 | — | — |
| 2010-05-12 | $13.78 | $20.84 | 41,300 | — | — |
| 2010-05-11 | $12.70 | $19.21 | 17,200 | — | — |
| 2010-05-10 | $12.09 | $18.29 | 26,200 | — | — |
| 2010-05-07 | $10.99 | $16.62 | 29,900 | — | — |
| 2010-05-06 | $11.33 | $17.14 | 28,800 | — | — |
| 2010-05-05 | $12.31 | $18.62 | 20,100 | — | — |
| 2010-05-04 | $12.66 | $19.15 | 20,600 | — | — |
| 2010-05-03 | $13.18 | $19.94 | 8,900 | — | — |
| 2010-04-30 | $12.97 | $19.62 | 15,000 | — | — |
| 2010-04-29 | $13.24 | $20.03 | 31,900 | — | — |
| 2010-04-28 | $13.06 | $19.62 | 3,900 | — | — |
| 2010-04-27 | $12.90 | $19.38 | 23,800 | — | — |
| 2010-04-26 | $13.31 | $19.99 | 35,200 | — | — |
| 2010-04-23 | $12.75 | $19.15 | 14,300 | — | — |
| 2010-04-22 | $12.63 | $18.97 | 14,700 | — | — |
| 2010-04-21 | $12.16 | $18.27 | 6,500 | — | — |
| 2010-04-20 | $12.24 | $18.39 | 10,800 | — | — |
| 2010-04-19 | $11.94 | $17.94 | 7,200 | — | — |
| 2010-04-16 | $12.12 | $18.21 | 14,400 | — | — |
| 2010-04-15 | $12.39 | $18.61 | 17,100 | — | — |
| 2010-04-14 | $12.12 | $18.21 | 11,600 | — | — |
| 2010-04-13 | $11.63 | $17.47 | 12,200 | — | — |
| 2010-04-12 | $11.87 | $17.83 | 8,500 | — | — |
| 2010-04-09 | $12.01 | $18.04 | 15,600 | — | — |
| 2010-04-08 | $11.77 | $17.68 | 13,800 | — | — |
| 2010-04-07 | $11.89 | $17.86 | 20,100 | — | — |
| 2010-04-06 | $12.30 | $18.48 | 13,300 | — | — |
| 2010-04-05 | $11.49 | $17.26 | 22,000 | — | — |
| 2010-04-01 | $11.70 | $17.58 | 20,200 | — | — |
| 2010-03-31 | $12.55 | $18.85 | 19,800 | — | — |
| 2010-03-30 | $12.60 | $18.93 | 15,100 | — | — |
| 2010-03-29 | $12.43 | $18.67 | 3,200 | — | — |
| 2010-03-26 | $12.01 | $18.04 | 11,500 | — | — |
| 2010-03-25 | $12.30 | $18.48 | 4,200 | — | — |
| 2010-03-24 | $12.55 | $18.85 | 8,400 | — | — |
| 2010-03-23 | $12.76 | $19.17 | 17,200 | — | — |
| 2010-03-22 | $12.80 | $19.23 | 27,100 | — | — |
| 2010-03-19 | $12.62 | $18.96 | 42,800 | — | — |
| 2010-03-18 | $12.41 | $18.64 | 24,000 | — | — |
| 2010-03-17 | $12.12 | $18.21 | 12,200 | — | — |
| 2010-03-16 | $12.14 | $18.24 | 7,900 | — | — |
| 2010-03-15 | $12.02 | $18.06 | 9,600 | — | — |
| 2010-03-12 | $11.70 | $17.58 | 11,300 | — | — |
| 2010-03-11 | $12.12 | $18.21 | 16,900 | — | — |
| 2010-03-10 | $12.16 | $18.27 | 13,800 | — | — |
| 2010-03-09 | $11.88 | $17.85 | 11,800 | — | — |
| 2010-03-08 | $11.82 | $17.76 | 6,700 | — | — |
| 2010-03-05 | $11.75 | $17.65 | 28,100 | — | — |
| 2010-03-04 | $11.65 | $17.50 | 12,300 | — | — |
| 2010-03-03 | $11.29 | $16.96 | 12,200 | — | — |
| 2010-03-02 | $11.43 | $17.17 | 32,400 | — | — |
| 2010-03-01 | $11.50 | $17.27 | 13,500 | — | — |
| 2010-02-26 | $11.15 | $16.75 | 24,500 | — | — |
| 2010-02-25 | $11.10 | $16.67 | 14,700 | — | — |
| 2010-02-24 | $11.23 | $16.87 | 7,300 | — | — |
| 2010-02-23 | $10.71 | $16.09 | 17,300 | — | — |
| 2010-02-22 | $11.25 | $16.90 | 7,200 | — | — |
| 2010-02-19 | $11.14 | $16.73 | 18,900 | — | — |
| 2010-02-18 | $10.70 | $16.07 | 12,700 | — | — |
| 2010-02-17 | $11.10 | $16.67 | 21,800 | — | — |
| 2010-02-16 | $11.21 | $16.84 | 19,600 | — | — |
| 2010-02-12 | $10.90 | $16.37 | 30,200 | — | — |
| 2010-02-11 | $10.40 | $15.62 | 20,400 | — | — |
| 2010-02-10 | $9.88 | $14.84 | 14,800 | — | — |
| 2010-02-09 | $9.63 | $14.47 | 10,500 | — | — |
| 2010-02-08 | $9.10 | $13.67 | 25,200 | — | — |
| 2010-02-05 | $9.62 | $14.45 | 9,100 | — | — |
| 2010-02-04 | $9.35 | $14.05 | 43,000 | — | — |
| 2010-02-03 | $9.35 | $14.05 | 18,100 | — | — |
| 2010-02-02 | $9.57 | $14.38 | 13,800 | — | — |
| 2010-02-01 | $10.00 | $15.02 | 16,300 | — | — |
| 2010-01-29 | $9.91 | $14.89 | 17,100 | — | — |
| 2010-01-28 | $9.61 | $14.44 | 16,100 | — | — |
| 2010-01-27 | $10.06 | $14.99 | 17,400 | — | — |
| 2010-01-26 | $9.65 | $14.38 | 28,000 | — | — |
| 2010-01-25 | $9.21 | $13.72 | 13,600 | — | — |
| 2010-01-22 | $8.94 | $13.32 | 33,000 | — | — |
| 2010-01-21 | $8.95 | $13.34 | 29,500 | — | — |
| 2010-01-20 | $9.50 | $14.16 | 16,700 | — | — |
| 2010-01-19 | $9.98 | $14.87 | 22,400 | — | — |
| 2010-01-15 | $9.62 | $14.34 | 26,700 | — | — |
| 2010-01-14 | $9.65 | $14.38 | 12,300 | — | — |
| 2010-01-13 | $9.60 | $14.31 | 35,400 | — | — |
| 2010-01-12 | $8.95 | $13.34 | 27,100 | — | — |
| 2010-01-11 | $8.97 | $13.37 | 10,100 | — | — |
| 2010-01-08 | $9.23 | $13.75 | 12,500 | — | — |
| 2010-01-07 | $9.03 | $13.46 | 20,700 | — | — |
| 2010-01-06 | $9.27 | $13.81 | 19,200 | — | — |
| 2010-01-05 | $9.55 | $14.23 | 15,900 | — | — |
| 2010-01-04 | $9.65 | $14.38 | 42,300 | — | — |