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
- 1999-07-14 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 | $13.12 | $13.81 | 12,870 | — | — |
| 2010-12-30 | $13.11 | $13.80 | 19,800 | — | — |
| 2010-12-29 | $12.93 | $13.61 | 17,490 | — | — |
| 2010-12-28 | $12.89 | $13.57 | 20,240 | — | — |
| 2010-12-27 | $13.02 | $13.70 | 14,960 | — | — |
| 2010-12-23 | $13.03 | $13.71 | 31,350 | — | — |
| 2010-12-22 | $13.30 | $14.00 | 25,740 | — | — |
| 2010-12-21 | $13.49 | $14.20 | 101,310 | — | — |
| 2010-12-20 | $13.05 | $13.73 | 67,760 | — | — |
| 2010-12-17 | $13.05 | $13.73 | 91,520 | — | — |
| 2010-12-16 | $13.05 | $13.74 | 52,470 | — | — |
| 2010-12-15 | $12.72 | $13.39 | 39,050 | — | — |
| 2010-12-14 | $12.58 | $13.24 | 69,190 | — | — |
| 2010-12-13 | $12.36 | $13.01 | 23,540 | — | — |
| 2010-12-10 | $12.36 | $13.01 | 42,240 | — | — |
| 2010-12-09 | $12.35 | $12.99 | 33,550 | — | — |
| 2010-12-08 | $12.30 | $12.95 | 21,230 | — | — |
| 2010-12-07 | $12.27 | $12.92 | 44,000 | — | — |
| 2010-12-06 | $12.25 | $12.90 | 31,680 | — | — |
| 2010-12-03 | $12.27 | $12.92 | 18,040 | — | — |
| 2010-12-02 | $12.22 | $12.86 | 37,620 | — | — |
| 2010-12-01 | $12.09 | $12.73 | 51,370 | — | — |
| 2010-11-30 | $11.52 | $12.12 | 20,240 | — | — |
| 2010-11-29 | $11.76 | $12.38 | 8,690 | — | — |
| 2010-11-26 | $11.58 | $12.19 | 2,090 | — | — |
| 2010-11-24 | $11.78 | $12.40 | 25,300 | — | — |
| 2010-11-23 | $11.50 | $12.10 | 28,820 | — | — |
| 2010-11-22 | $11.74 | $12.35 | 8,580 | — | — |
| 2010-11-19 | $11.81 | $12.43 | 80,850 | — | — |
| 2010-11-18 | $11.68 | $12.30 | 72,820 | — | — |
| 2010-11-17 | $11.31 | $11.90 | 49,060 | — | — |
| 2010-11-16 | $11.22 | $11.81 | 27,720 | — | — |
| 2010-11-15 | $11.36 | $11.96 | 6,490 | — | — |
| 2010-11-12 | $11.25 | $11.84 | 80,080 | — | — |
| 2010-11-11 | $11.56 | $12.17 | 8,250 | — | — |
| 2010-11-10 | $11.78 | $12.40 | 21,670 | — | — |
| 2010-11-09 | $11.55 | $12.16 | 28,820 | — | — |
| 2010-11-08 | $11.68 | $12.30 | 12,540 | — | — |
| 2010-11-05 | $11.69 | $12.31 | 22,770 | — | — |
| 2010-11-04 | $11.73 | $12.34 | 49,390 | — | — |
| 2010-11-03 | $11.55 | $12.16 | 10,120 | — | — |
| 2010-11-02 | $11.52 | $12.12 | 65,010 | — | — |
| 2010-11-01 | $11.11 | $11.69 | 25,520 | — | — |
| 2010-10-29 | $11.24 | $11.83 | 12,210 | — | — |
| 2010-10-28 | $11.17 | $11.76 | 18,920 | — | — |
| 2010-10-27 | $11.34 | $11.93 | 30,250 | — | — |
| 2010-10-26 | $11.32 | $11.91 | 21,780 | — | — |
| 2010-10-25 | $11.25 | $11.85 | 37,730 | — | — |
| 2010-10-22 | $11.10 | $11.68 | 18,700 | — | — |
| 2010-10-21 | $10.90 | $11.47 | 42,240 | — | — |
| 2010-10-20 | $10.91 | $11.48 | 38,170 | — | — |
| 2010-10-19 | $10.66 | $11.22 | 33,330 | — | — |
| 2010-10-18 | $10.81 | $11.38 | 22,990 | — | — |
| 2010-10-15 | $10.65 | $11.20 | 53,020 | — | — |
| 2010-10-14 | $10.67 | $11.23 | 24,420 | — | — |
| 2010-10-13 | $10.74 | $11.30 | 63,030 | — | — |
| 2010-10-12 | $10.45 | $10.99 | 19,690 | — | — |
| 2010-10-11 | $10.40 | $10.95 | 8,030 | — | — |
| 2010-10-08 | $10.58 | $11.14 | 27,940 | — | — |
| 2010-10-07 | $10.43 | $10.98 | 32,120 | — | — |
| 2010-10-06 | $10.42 | $10.97 | 27,390 | — | — |
| 2010-10-05 | $10.45 | $11.00 | 67,980 | — | — |
| 2010-10-04 | $10.05 | $10.57 | 53,020 | — | — |
| 2010-10-01 | $10.31 | $10.85 | 18,370 | — | — |
| 2010-09-30 | $10.44 | $10.98 | 45,760 | — | — |
| 2010-09-29 | $10.61 | $11.17 | 51,480 | — | — |
| 2010-09-28 | $10.73 | $11.29 | 31,130 | — | — |
| 2010-09-27 | $10.76 | $11.33 | 73,810 | — | — |
| 2010-09-24 | $11.03 | $11.61 | 54,120 | — | — |
| 2010-09-23 | $10.57 | $11.13 | 29,480 | — | — |
| 2010-09-22 | $10.78 | $11.35 | 28,380 | — | — |
| 2010-09-21 | $11.05 | $11.63 | 27,610 | — | — |
| 2010-09-20 | $11.07 | $11.65 | 58,410 | — | — |
| 2010-09-17 | $10.90 | $11.47 | 82,500 | — | — |
| 2010-09-16 | $10.77 | $11.34 | 48,180 | — | — |
| 2010-09-15 | $10.96 | $11.54 | 49,830 | — | — |
| 2010-09-14 | $11.10 | $11.68 | 48,840 | — | — |
| 2010-09-13 | $11.08 | $11.66 | 61,820 | — | — |
| 2010-09-10 | $10.85 | $11.42 | 20,350 | — | — |
| 2010-09-09 | $10.83 | $11.40 | 25,080 | — | — |
| 2010-09-08 | $10.67 | $11.23 | 23,870 | — | — |
| 2010-09-07 | $10.55 | $11.10 | 44,440 | — | — |
| 2010-09-03 | $10.80 | $11.37 | 33,330 | — | — |
| 2010-09-02 | $10.62 | $11.18 | 57,310 | — | — |
| 2010-09-01 | $10.33 | $10.87 | 50,050 | — | — |
| 2010-08-31 | $9.90 | $10.42 | 31,020 | — | — |
| 2010-08-30 | $9.97 | $10.50 | 33,330 | — | — |
| 2010-08-27 | $10.35 | $10.90 | 45,980 | — | — |
| 2010-08-26 | $9.97 | $10.50 | 45,980 | — | — |
| 2010-08-25 | $10.12 | $10.65 | 44,110 | — | — |
| 2010-08-24 | $9.99 | $10.52 | 34,320 | — | — |
| 2010-08-23 | $10.00 | $10.53 | 66,110 | — | — |
| 2010-08-20 | $10.24 | $10.77 | 63,690 | — | — |
| 2010-08-19 | $10.18 | $10.72 | 55,440 | — | — |
| 2010-08-18 | $10.35 | $10.90 | 26,400 | — | — |
| 2010-08-17 | $10.32 | $10.86 | 86,240 | — | — |
| 2010-08-16 | $10.02 | $10.54 | 59,290 | — | — |
| 2010-08-13 | $9.93 | $10.45 | 48,290 | — | — |
| 2010-08-12 | $10.02 | $10.54 | 41,690 | — | — |
| 2010-08-11 | $10.05 | $10.57 | 77,990 | — | — |
| 2010-08-10 | $10.23 | $10.76 | 35,970 | — | — |
| 2010-08-09 | $10.50 | $11.05 | 43,670 | — | — |
| 2010-08-06 | $10.35 | $10.89 | 49,390 | — | — |
| 2010-08-05 | $10.27 | $10.81 | 91,410 | — | — |
| 2010-08-04 | $10.34 | $10.88 | 63,140 | — | — |
| 2010-08-03 | $10.24 | $10.77 | 33,770 | — | — |
| 2010-08-02 | $10.28 | $10.82 | 73,810 | — | — |
| 2010-07-30 | $10.51 | $11.06 | 170,390 | — | — |
| 2010-07-29 | $9.97 | $10.50 | 108,240 | — | — |
| 2010-07-28 | $9.79 | $10.31 | 117,480 | — | — |
| 2010-07-27 | $9.92 | $10.44 | 258,170 | — | — |
| 2010-07-26 | $9.85 | $10.37 | 62,920 | — | — |
| 2010-07-23 | $9.68 | $10.19 | 115,280 | — | — |
| 2010-07-22 | $9.66 | $10.17 | 63,690 | — | — |
| 2010-07-21 | $9.55 | $10.05 | 61,380 | — | — |
| 2010-07-20 | $9.88 | $10.40 | 40,920 | — | — |
| 2010-07-19 | $9.93 | $10.45 | 119,350 | — | — |
| 2010-07-16 | $10.00 | $10.53 | 105,050 | — | — |
| 2010-07-15 | $10.39 | $10.94 | 14,740 | — | — |
| 2010-07-14 | $10.63 | $11.19 | 23,540 | — | — |
| 2010-07-13 | $10.81 | $11.38 | 68,310 | — | — |
| 2010-07-12 | $10.40 | $10.95 | 32,890 | — | — |
| 2010-07-09 | $10.49 | $11.04 | 52,580 | — | — |
| 2010-07-08 | $10.55 | $11.10 | 57,090 | — | — |
| 2010-07-07 | $10.67 | $11.23 | 66,110 | — | — |
| 2010-07-06 | $10.67 | $11.23 | 140,910 | — | — |
| 2010-07-02 | $10.68 | $11.24 | 29,700 | — | — |
| 2010-07-01 | $10.69 | $11.25 | 41,250 | — | — |
| 2010-06-30 | $10.71 | $11.27 | 80,630 | — | — |
| 2010-06-29 | $10.79 | $11.36 | 113,960 | — | — |
| 2010-06-28 | $10.95 | $11.52 | 121,220 | — | — |
| 2010-06-25 | $11.66 | $12.28 | 725,120 | — | — |
| 2010-06-24 | $10.65 | $11.21 | 34,760 | — | — |
| 2010-06-23 | $10.88 | $11.45 | 21,560 | — | — |
| 2010-06-22 | $10.82 | $11.39 | 33,330 | — | — |
| 2010-06-21 | $11.09 | $11.67 | 35,860 | — | — |
| 2010-06-18 | $11.20 | $11.79 | 114,510 | — | — |
| 2010-06-17 | $11.19 | $11.78 | 25,630 | — | — |
| 2010-06-16 | $11.13 | $11.71 | 44,770 | — | — |
| 2010-06-15 | $11.29 | $11.88 | 61,600 | — | — |
| 2010-06-14 | $11.17 | $11.76 | 62,040 | — | — |
| 2010-06-11 | $11.10 | $11.68 | 38,060 | — | — |
| 2010-06-10 | $11.05 | $11.63 | 37,950 | — | — |
| 2010-06-09 | $10.68 | $11.24 | 22,330 | — | — |
| 2010-06-08 | $10.81 | $11.38 | 53,790 | — | — |
| 2010-06-07 | $10.59 | $11.15 | 52,690 | — | — |
| 2010-06-04 | $10.70 | $11.26 | 64,240 | — | — |
| 2010-06-03 | $11.65 | $12.27 | 18,260 | — | — |
| 2010-06-02 | $11.78 | $12.40 | 30,910 | — | — |
| 2010-06-01 | $11.49 | $12.09 | 50,160 | — | — |
| 2010-05-28 | $11.85 | $12.47 | 25,190 | — | — |
| 2010-05-27 | $11.97 | $12.60 | 33,770 | — | — |
| 2010-05-26 | $11.64 | $12.25 | 36,740 | — | — |
| 2010-05-25 | $11.46 | $12.07 | 23,210 | — | — |
| 2010-05-24 | $11.56 | $12.17 | 70,730 | — | — |
| 2010-05-21 | $11.45 | $12.06 | 74,140 | — | — |
| 2010-05-20 | $11.54 | $12.14 | 57,530 | — | — |
| 2010-05-19 | $12.44 | $13.09 | 57,310 | — | — |
| 2010-05-18 | $12.46 | $13.12 | 136,840 | — | — |
| 2010-05-17 | $12.72 | $13.39 | 61,050 | — | — |
| 2010-05-14 | $12.55 | $13.21 | 33,880 | — | — |
| 2010-05-13 | $12.95 | $13.64 | 145,420 | — | — |
| 2010-05-12 | $12.38 | $13.03 | 41,030 | — | — |
| 2010-05-11 | $12.21 | $12.85 | 38,170 | — | — |
| 2010-05-10 | $11.95 | $12.58 | 67,760 | — | — |
| 2010-05-07 | $11.62 | $12.23 | 55,990 | — | — |
| 2010-05-06 | $11.62 | $12.23 | 54,780 | — | — |
| 2010-05-05 | $11.55 | $12.15 | 42,240 | — | — |
| 2010-05-04 | $11.67 | $12.29 | 107,580 | — | — |
| 2010-05-03 | $11.79 | $12.41 | 39,600 | — | — |
| 2010-04-30 | $11.45 | $12.06 | 78,980 | — | — |
| 2010-04-29 | $11.50 | $12.10 | 46,310 | — | — |
| 2010-04-28 | $11.45 | $12.06 | 8,250 | — | — |
| 2010-04-27 | $11.40 | $12.00 | 41,690 | — | — |
| 2010-04-26 | $11.45 | $12.06 | 45,540 | — | — |
| 2010-04-23 | $11.63 | $12.24 | 34,870 | — | — |
| 2010-04-22 | $11.70 | $12.31 | 33,110 | — | — |
| 2010-04-21 | $11.44 | $12.04 | 26,730 | — | — |
| 2010-04-20 | $11.75 | $12.37 | 48,510 | — | — |
| 2010-04-19 | $11.19 | $11.78 | 41,800 | — | — |
| 2010-04-16 | $11.13 | $11.71 | 22,880 | — | — |
| 2010-04-15 | $11.20 | $11.79 | 22,550 | — | — |
| 2010-04-14 | $11.37 | $11.97 | 36,080 | — | — |
| 2010-04-13 | $10.90 | $11.47 | 64,240 | — | — |
| 2010-04-12 | $10.53 | $11.08 | 21,780 | — | — |
| 2010-04-09 | $10.84 | $11.41 | 22,550 | — | — |
| 2010-04-08 | $11.08 | $11.66 | 21,670 | — | — |
| 2010-04-07 | $11.17 | $11.76 | 23,650 | — | — |
| 2010-04-06 | $11.05 | $11.63 | 17,600 | — | — |
| 2010-04-05 | $10.93 | $11.50 | 26,070 | — | — |
| 2010-04-01 | $10.77 | $11.34 | 12,540 | — | — |
| 2010-03-31 | $10.77 | $11.34 | 57,310 | — | — |
| 2010-03-30 | $10.98 | $11.56 | 13,420 | — | — |
| 2010-03-29 | $11.01 | $11.59 | 32,890 | — | — |
| 2010-03-26 | $10.90 | $11.47 | 109,010 | — | — |
| 2010-03-25 | $11.51 | $12.11 | 19,580 | — | — |
| 2010-03-24 | $11.77 | $12.39 | 43,670 | — | — |
| 2010-03-23 | $11.59 | $12.20 | 30,910 | — | — |
| 2010-03-22 | $11.17 | $11.76 | 30,690 | — | — |
| 2010-03-19 | $11.14 | $11.72 | 72,270 | — | — |
| 2010-03-18 | $11.17 | $11.76 | 38,940 | — | — |
| 2010-03-17 | $11.24 | $11.83 | 40,700 | — | — |
| 2010-03-16 | $11.42 | $12.02 | 41,470 | — | — |
| 2010-03-15 | $11.06 | $11.64 | 124,410 | — | — |
| 2010-03-12 | $11.09 | $11.67 | 27,390 | — | — |
| 2010-03-11 | $11.05 | $11.64 | 32,230 | — | — |
| 2010-03-10 | $10.98 | $11.56 | 18,480 | — | — |
| 2010-03-09 | $11.27 | $11.86 | 84,920 | — | — |
| 2010-03-08 | $11.28 | $11.87 | 41,470 | — | — |
| 2010-03-05 | $11.37 | $11.97 | 72,160 | — | — |
| 2010-03-04 | $11.33 | $11.92 | 7,480 | — | — |
| 2010-03-03 | $11.15 | $11.74 | 27,170 | — | — |
| 2010-03-02 | $11.15 | $11.73 | 45,320 | — | — |
| 2010-03-01 | $10.81 | $11.38 | 26,290 | — | — |
| 2010-02-26 | $10.65 | $11.20 | 26,730 | — | — |
| 2010-02-25 | $10.82 | $11.39 | 56,540 | — | — |
| 2010-02-24 | $10.83 | $11.40 | 24,530 | — | — |
| 2010-02-23 | $10.57 | $11.13 | 34,540 | — | — |
| 2010-02-22 | $10.23 | $10.76 | 21,230 | — | — |
| 2010-02-19 | $10.12 | $10.65 | 27,610 | — | — |
| 2010-02-18 | $10.10 | $10.63 | 9,130 | — | — |
| 2010-02-17 | $10.05 | $10.57 | 30,470 | — | — |
| 2010-02-16 | $10.05 | $10.57 | 28,820 | — | — |
| 2010-02-12 | $10.05 | $10.57 | 29,480 | — | — |
| 2010-02-11 | $9.92 | $10.44 | 35,200 | — | — |
| 2010-02-10 | $9.51 | $10.01 | 16,830 | — | — |
| 2010-02-09 | $9.59 | $10.09 | 43,890 | — | — |
| 2010-02-08 | $9.53 | $10.03 | 13,420 | — | — |
| 2010-02-05 | $9.83 | $10.34 | 68,970 | — | — |
| 2010-02-04 | $9.71 | $10.22 | 79,310 | — | — |
| 2010-02-03 | $9.56 | $10.07 | 34,100 | — | — |
| 2010-02-02 | $9.97 | $10.50 | 45,540 | — | — |
| 2010-02-01 | $10.06 | $10.59 | 94,490 | — | — |
| 2010-01-29 | $10.23 | $10.76 | 62,700 | — | — |
| 2010-01-28 | $10.00 | $10.53 | 80,190 | — | — |
| 2010-01-27 | $9.55 | $10.05 | 26,510 | — | — |
| 2010-01-26 | $9.27 | $9.76 | 18,920 | — | — |
| 2010-01-25 | $9.36 | $9.86 | 15,620 | — | — |
| 2010-01-22 | $9.46 | $9.96 | 56,320 | — | — |
| 2010-01-21 | $9.45 | $9.95 | 44,550 | — | — |
| 2010-01-20 | $9.36 | $9.86 | 24,970 | — | — |
| 2010-01-19 | $9.45 | $9.95 | 64,020 | — | — |
| 2010-01-15 | $9.27 | $9.76 | 83,600 | — | — |
| 2010-01-14 | $9.38 | $9.87 | 75,350 | — | — |
| 2010-01-13 | $9.19 | $9.67 | 17,050 | — | — |
| 2010-01-12 | $9.01 | $9.48 | 28,050 | — | — |
| 2010-01-11 | $9.11 | $9.59 | 16,390 | — | — |
| 2010-01-08 | $9.36 | $9.86 | 23,540 | — | — |
| 2010-01-07 | $9.27 | $9.76 | 15,730 | — | — |
| 2010-01-06 | $9.14 | $9.62 | 38,940 | — | — |
| 2010-01-05 | $9.33 | $9.82 | 62,040 | — | — |
| 2010-01-04 | $9.44 | $9.93 | 72,160 | — | — |