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
- 2006-10-20 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 | $14.19 | $14.19 | 177,600 | — | — |
| 2010-12-30 | $14.48 | $14.48 | 113,100 | — | — |
| 2010-12-29 | $14.44 | $14.44 | 87,400 | — | — |
| 2010-12-28 | $14.43 | $14.43 | 111,900 | — | — |
| 2010-12-27 | $14.27 | $14.27 | 190,100 | — | — |
| 2010-12-23 | $14.24 | $14.24 | 235,500 | — | — |
| 2010-12-22 | $14.07 | $14.07 | 350,200 | — | — |
| 2010-12-21 | $14.23 | $14.23 | 269,200 | — | — |
| 2010-12-20 | $14.53 | $14.53 | 869,100 | — | — |
| 2010-12-17 | $15.35 | $15.35 | 672,900 | — | — |
| 2010-12-16 | $15.47 | $15.47 | 215,400 | — | — |
| 2010-12-15 | $15.44 | $15.44 | 312,500 | — | — |
| 2010-12-14 | $15.65 | $15.65 | 170,800 | — | — |
| 2010-12-13 | $15.58 | $15.58 | 179,900 | — | — |
| 2010-12-10 | $15.93 | $15.93 | 474,300 | — | — |
| 2010-12-09 | $15.50 | $15.50 | 276,300 | — | — |
| 2010-12-08 | $15.61 | $15.61 | 265,800 | — | — |
| 2010-12-07 | $15.35 | $15.35 | 214,600 | — | — |
| 2010-12-06 | $15.18 | $15.18 | 448,200 | — | — |
| 2010-12-03 | $15.26 | $15.26 | 221,100 | — | — |
| 2010-12-02 | $15.45 | $15.45 | 489,300 | — | — |
| 2010-12-01 | $15.81 | $15.81 | 379,200 | — | — |
| 2010-11-30 | $15.05 | $15.05 | 257,900 | — | — |
| 2010-11-29 | $15.18 | $15.18 | 120,100 | — | — |
| 2010-11-26 | $15.02 | $15.02 | 113,500 | — | — |
| 2010-11-24 | $14.85 | $14.85 | 143,900 | — | — |
| 2010-11-23 | $14.65 | $14.65 | 92,400 | — | — |
| 2010-11-22 | $14.57 | $14.57 | 121,300 | — | — |
| 2010-11-19 | $14.15 | $14.15 | 98,900 | — | — |
| 2010-11-18 | $14.24 | $14.24 | 210,100 | — | — |
| 2010-11-17 | $14.14 | $14.14 | 248,800 | — | — |
| 2010-11-16 | $13.91 | $13.91 | 223,900 | — | — |
| 2010-11-15 | $14.40 | $14.40 | 140,800 | — | — |
| 2010-11-12 | $14.47 | $14.47 | 113,800 | — | — |
| 2010-11-11 | $14.54 | $14.54 | 114,500 | — | — |
| 2010-11-10 | $14.47 | $14.47 | 250,200 | — | — |
| 2010-11-09 | $14.06 | $14.06 | 148,900 | — | — |
| 2010-11-08 | $14.27 | $14.27 | 140,300 | — | — |
| 2010-11-05 | $14.26 | $14.26 | 159,800 | — | — |
| 2010-11-04 | $14.23 | $14.23 | 194,100 | — | — |
| 2010-11-03 | $14.00 | $14.00 | 120,600 | — | — |
| 2010-11-02 | $14.00 | $14.00 | 250,500 | — | — |
| 2010-11-01 | $13.41 | $13.41 | 156,700 | — | — |
| 2010-10-29 | $13.51 | $13.51 | 79,700 | — | — |
| 2010-10-28 | $13.45 | $13.45 | 102,500 | — | — |
| 2010-10-27 | $13.41 | $13.41 | 183,600 | — | — |
| 2010-10-26 | $13.47 | $13.47 | 178,600 | — | — |
| 2010-10-25 | $13.90 | $13.90 | 138,400 | — | — |
| 2010-10-22 | $13.66 | $13.66 | 142,900 | — | — |
| 2010-10-21 | $13.49 | $13.49 | 101,100 | — | — |
| 2010-10-20 | $13.70 | $13.70 | 163,600 | — | — |
| 2010-10-19 | $13.16 | $13.16 | 126,000 | — | — |
| 2010-10-18 | $13.56 | $13.56 | 109,300 | — | — |
| 2010-10-15 | $13.32 | $13.32 | 207,400 | — | — |
| 2010-10-14 | $13.29 | $13.29 | 195,400 | — | — |
| 2010-10-13 | $13.17 | $13.17 | 312,100 | — | — |
| 2010-10-12 | $12.65 | $12.65 | 143,800 | — | — |
| 2010-10-11 | $13.02 | $13.02 | 124,000 | — | — |
| 2010-10-08 | $13.14 | $13.14 | 107,300 | — | — |
| 2010-10-07 | $12.82 | $12.82 | 91,000 | — | — |
| 2010-10-06 | $12.77 | $12.77 | 118,800 | — | — |
| 2010-10-05 | $12.99 | $12.99 | 143,000 | — | — |
| 2010-10-04 | $12.62 | $12.62 | 106,500 | — | — |
| 2010-10-01 | $12.66 | $12.66 | 110,500 | — | — |
| 2010-09-30 | $12.91 | $12.91 | 156,000 | — | — |
| 2010-09-29 | $12.75 | $12.75 | 154,400 | — | — |
| 2010-09-28 | $12.69 | $12.69 | 183,400 | — | — |
| 2010-09-27 | $12.24 | $12.24 | 123,300 | — | — |
| 2010-09-24 | $11.95 | $11.95 | 310,200 | — | — |
| 2010-09-23 | $11.77 | $11.77 | 184,200 | — | — |
| 2010-09-22 | $11.96 | $11.96 | 165,700 | — | — |
| 2010-09-21 | $12.15 | $12.15 | 129,100 | — | — |
| 2010-09-20 | $12.38 | $12.38 | 225,200 | — | — |
| 2010-09-17 | $12.23 | $12.23 | 172,700 | — | — |
| 2010-09-16 | $12.23 | $12.23 | 130,200 | — | — |
| 2010-09-15 | $12.16 | $12.16 | 106,900 | — | — |
| 2010-09-14 | $11.94 | $11.94 | 145,300 | — | — |
| 2010-09-13 | $11.66 | $11.66 | 131,300 | — | — |
| 2010-09-10 | $11.54 | $11.54 | 248,200 | — | — |
| 2010-09-09 | $11.56 | $11.56 | 331,500 | — | — |
| 2010-09-08 | $11.42 | $11.42 | 117,900 | — | — |
| 2010-09-07 | $11.00 | $11.00 | 155,500 | — | — |
| 2010-09-03 | $11.12 | $11.12 | 121,300 | — | — |
| 2010-09-02 | $10.81 | $10.81 | 103,200 | — | — |
| 2010-09-01 | $10.87 | $10.87 | 191,300 | — | — |
| 2010-08-31 | $10.10 | $10.10 | 112,300 | — | — |
| 2010-08-30 | $9.86 | $9.86 | 133,300 | — | — |
| 2010-08-27 | $10.06 | $10.06 | 80,500 | — | — |
| 2010-08-26 | $9.73 | $9.73 | 140,200 | — | — |
| 2010-08-25 | $9.93 | $9.93 | 343,000 | — | — |
| 2010-08-24 | $9.54 | $9.54 | 256,000 | — | — |
| 2010-08-23 | $9.85 | $9.85 | 66,300 | — | — |
| 2010-08-20 | $10.03 | $10.03 | 156,900 | — | — |
| 2010-08-19 | $10.24 | $10.24 | 117,400 | — | — |
| 2010-08-18 | $10.84 | $10.84 | 66,400 | — | — |
| 2010-08-17 | $10.62 | $10.62 | 83,900 | — | — |
| 2010-08-16 | $10.57 | $10.57 | 82,300 | — | — |
| 2010-08-13 | $10.61 | $10.61 | 135,400 | — | — |
| 2010-08-12 | $10.40 | $10.40 | 119,000 | — | — |
| 2010-08-11 | $10.40 | $10.40 | 188,400 | — | — |
| 2010-08-10 | $10.75 | $10.75 | 84,400 | — | — |
| 2010-08-09 | $11.00 | $11.00 | 67,700 | — | — |
| 2010-08-06 | $10.95 | $10.95 | 146,500 | — | — |
| 2010-08-05 | $10.94 | $10.94 | 143,700 | — | — |
| 2010-08-04 | $10.98 | $10.98 | 215,500 | — | — |
| 2010-08-03 | $10.84 | $10.84 | 200,000 | — | — |
| 2010-08-02 | $10.98 | $10.98 | 212,400 | — | — |
| 2010-07-30 | $11.10 | $11.10 | 511,300 | — | — |
| 2010-07-29 | $11.14 | $11.14 | 560,100 | — | — |
| 2010-07-28 | $11.73 | $11.73 | 722,500 | — | — |
| 2010-07-27 | $10.26 | $10.26 | 219,600 | — | — |
| 2010-07-26 | $10.26 | $10.26 | 291,700 | — | — |
| 2010-07-23 | $10.50 | $10.50 | 280,900 | — | — |
| 2010-07-22 | $10.42 | $10.42 | 285,900 | — | — |
| 2010-07-21 | $10.31 | $10.31 | 174,700 | — | — |
| 2010-07-20 | $10.50 | $10.50 | 177,400 | — | — |
| 2010-07-19 | $10.46 | $10.46 | 349,100 | — | — |
| 2010-07-16 | $10.37 | $10.37 | 269,100 | — | — |
| 2010-07-15 | $10.99 | $10.99 | 242,300 | — | — |
| 2010-07-14 | $11.54 | $11.54 | 172,900 | — | — |
| 2010-07-13 | $12.09 | $12.09 | 155,600 | — | — |
| 2010-07-12 | $11.50 | $11.50 | 94,900 | — | — |
| 2010-07-09 | $11.50 | $11.50 | 96,600 | — | — |
| 2010-07-08 | $11.06 | $11.06 | 224,400 | — | — |
| 2010-07-07 | $11.00 | $11.00 | 265,500 | — | — |
| 2010-07-06 | $10.95 | $10.95 | 145,700 | — | — |
| 2010-07-02 | $11.00 | $11.00 | 92,600 | — | — |
| 2010-07-01 | $11.05 | $11.05 | 320,000 | — | — |
| 2010-06-30 | $11.37 | $11.37 | 235,400 | — | — |
| 2010-06-29 | $11.14 | $11.14 | 246,100 | — | — |
| 2010-06-28 | $11.81 | $11.81 | 94,100 | — | — |
| 2010-06-25 | $12.02 | $12.02 | 372,600 | — | — |
| 2010-06-24 | $11.69 | $11.69 | 91,700 | — | — |
| 2010-06-23 | $11.96 | $11.96 | 90,200 | — | — |
| 2010-06-22 | $12.41 | $12.41 | 101,900 | — | — |
| 2010-06-21 | $12.57 | $12.57 | 158,200 | — | — |
| 2010-06-18 | $12.53 | $12.53 | 426,200 | — | — |
| 2010-06-17 | $11.74 | $11.74 | 297,500 | — | — |
| 2010-06-16 | $11.90 | $11.90 | 362,700 | — | — |
| 2010-06-15 | $12.20 | $12.20 | 351,300 | — | — |
| 2010-06-14 | $11.97 | $11.97 | 287,300 | — | — |
| 2010-06-11 | $11.95 | $11.95 | 261,400 | — | — |
| 2010-06-10 | $11.91 | $11.91 | 268,300 | — | — |
| 2010-06-09 | $11.68 | $11.68 | 248,200 | — | — |
| 2010-06-08 | $12.19 | $12.19 | 248,100 | — | — |
| 2010-06-07 | $12.33 | $12.33 | 236,500 | — | — |
| 2010-06-04 | $12.40 | $12.40 | 256,700 | — | — |
| 2010-06-03 | $13.71 | $13.71 | 214,600 | — | — |
| 2010-06-02 | $13.52 | $13.52 | 262,300 | — | — |
| 2010-06-01 | $12.63 | $12.63 | 128,300 | — | — |
| 2010-05-28 | $13.24 | $13.24 | 228,900 | — | — |
| 2010-05-27 | $13.33 | $13.33 | 314,200 | — | — |
| 2010-05-26 | $12.58 | $12.58 | 173,500 | — | — |
| 2010-05-25 | $12.34 | $12.34 | 158,500 | — | — |
| 2010-05-24 | $12.35 | $12.35 | 132,800 | — | — |
| 2010-05-21 | $12.66 | $12.66 | 174,500 | — | — |
| 2010-05-20 | $12.72 | $12.72 | 218,000 | — | — |
| 2010-05-19 | $12.96 | $12.96 | 107,200 | — | — |
| 2010-05-18 | $12.98 | $12.98 | 101,300 | — | — |
| 2010-05-17 | $13.16 | $13.16 | 188,300 | — | — |
| 2010-05-14 | $12.85 | $12.85 | 178,500 | — | — |
| 2010-05-13 | $12.84 | $12.84 | 104,800 | — | — |
| 2010-05-12 | $12.98 | $12.98 | 246,500 | — | — |
| 2010-05-11 | $12.68 | $12.68 | 369,600 | — | — |
| 2010-05-10 | $13.10 | $13.10 | 337,900 | — | — |
| 2010-05-07 | $12.43 | $12.43 | 254,100 | — | — |
| 2010-05-06 | $12.48 | $12.48 | 379,000 | — | — |
| 2010-05-05 | $12.69 | $12.69 | 523,600 | — | — |
| 2010-05-04 | $12.66 | $12.66 | 1,256,000 | — | — |
| 2010-05-03 | $13.90 | $13.90 | 536,000 | — | — |
| 2010-04-30 | $13.71 | $13.71 | 213,300 | — | — |
| 2010-04-29 | $13.96 | $13.96 | 444,200 | — | — |
| 2010-04-28 | $14.24 | $14.24 | 258,000 | — | — |
| 2010-04-27 | $14.24 | $14.24 | 286,300 | — | — |
| 2010-04-26 | $14.66 | $14.66 | 207,100 | — | — |
| 2010-04-23 | $14.93 | $14.93 | 222,300 | — | — |
| 2010-04-22 | $14.57 | $14.57 | 352,900 | — | — |
| 2010-04-21 | $14.93 | $14.93 | 238,600 | — | — |
| 2010-04-20 | $15.14 | $15.14 | 170,400 | — | — |
| 2010-04-19 | $15.04 | $15.04 | 263,600 | — | — |
| 2010-04-16 | $15.36 | $15.36 | 194,100 | — | — |
| 2010-04-15 | $15.50 | $15.50 | 208,500 | — | — |
| 2010-04-14 | $15.60 | $15.60 | 381,800 | — | — |
| 2010-04-13 | $15.32 | $15.32 | 360,200 | — | — |
| 2010-04-12 | $15.25 | $15.25 | 586,800 | — | — |
| 2010-04-09 | $15.15 | $15.15 | 338,600 | — | — |
| 2010-04-08 | $15.20 | $15.20 | 773,000 | — | — |
| 2010-04-07 | $15.11 | $15.11 | 486,900 | — | — |
| 2010-04-06 | $15.54 | $15.54 | 241,500 | — | — |
| 2010-04-05 | $15.53 | $15.53 | 380,300 | — | — |
| 2010-04-01 | $15.75 | $15.75 | 402,600 | — | — |
| 2010-03-31 | $15.75 | $15.75 | 462,400 | — | — |
| 2010-03-30 | $15.98 | $15.98 | 2,133,400 | — | — |
| 2010-03-29 | $16.61 | $16.61 | 607,800 | — | — |
| 2010-03-26 | $16.79 | $16.79 | 200,400 | — | — |
| 2010-03-25 | $17.31 | $17.31 | 158,400 | — | — |
| 2010-03-24 | $17.98 | $17.98 | 193,200 | — | — |
| 2010-03-23 | $17.84 | $17.84 | 276,000 | — | — |
| 2010-03-22 | $18.09 | $18.09 | 626,800 | — | — |
| 2010-03-19 | $18.15 | $18.15 | 387,400 | — | — |
| 2010-03-18 | $18.88 | $18.88 | 240,700 | — | — |
| 2010-03-17 | $18.42 | $18.42 | 78,500 | — | — |
| 2010-03-16 | $18.37 | $18.37 | 154,100 | — | — |
| 2010-03-15 | $18.27 | $18.27 | 158,900 | — | — |
| 2010-03-12 | $17.76 | $17.76 | 140,200 | — | — |
| 2010-03-11 | $17.72 | $17.72 | 107,500 | — | — |
| 2010-03-10 | $17.50 | $17.50 | 153,500 | — | — |
| 2010-03-09 | $17.79 | $17.79 | 91,900 | — | — |
| 2010-03-08 | $17.77 | $17.77 | 132,000 | — | — |
| 2010-03-05 | $17.41 | $17.41 | 176,100 | — | — |
| 2010-03-04 | $17.08 | $17.08 | 62,500 | — | — |
| 2010-03-03 | $17.03 | $17.03 | 179,100 | — | — |
| 2010-03-02 | $17.01 | $17.01 | 105,300 | — | — |
| 2010-03-01 | $16.92 | $16.92 | 130,900 | — | — |
| 2010-02-26 | $16.70 | $16.70 | 204,300 | — | — |
| 2010-02-25 | $16.75 | $16.75 | 238,800 | — | — |
| 2010-02-24 | $17.06 | $17.06 | 154,400 | — | — |
| 2010-02-23 | $17.09 | $17.09 | 120,400 | — | — |
| 2010-02-22 | $17.16 | $17.16 | 109,900 | — | — |
| 2010-02-19 | $17.29 | $17.29 | 172,500 | — | — |
| 2010-02-18 | $17.29 | $17.29 | 254,500 | — | — |
| 2010-02-17 | $16.65 | $16.65 | 112,700 | — | — |
| 2010-02-16 | $16.33 | $16.33 | 349,800 | — | — |
| 2010-02-12 | $16.29 | $16.29 | 1,221,000 | — | — |
| 2010-02-11 | $17.89 | $17.89 | 302,500 | — | — |
| 2010-02-10 | $17.76 | $17.76 | 237,200 | — | — |
| 2010-02-09 | $18.06 | $18.06 | 305,100 | — | — |
| 2010-02-08 | $17.98 | $17.98 | 212,400 | — | — |
| 2010-02-05 | $18.33 | $18.33 | 88,100 | — | — |
| 2010-02-04 | $17.95 | $17.95 | 116,400 | — | — |
| 2010-02-03 | $18.24 | $18.24 | 263,100 | — | — |
| 2010-02-02 | $18.52 | $18.52 | 94,200 | — | — |
| 2010-02-01 | $18.51 | $18.51 | 170,700 | — | — |
| 2010-01-29 | $18.20 | $18.20 | 223,100 | — | — |
| 2010-01-28 | $17.95 | $17.95 | 143,800 | — | — |
| 2010-01-27 | $18.19 | $18.19 | 171,900 | — | — |
| 2010-01-26 | $18.18 | $18.18 | 227,000 | — | — |
| 2010-01-25 | $18.52 | $18.52 | 272,000 | — | — |
| 2010-01-22 | $18.13 | $18.13 | 186,600 | — | — |
| 2010-01-21 | $17.95 | $17.95 | 380,900 | — | — |
| 2010-01-20 | $17.60 | $17.60 | 128,500 | — | — |
| 2010-01-19 | $17.45 | $17.45 | 101,000 | — | — |
| 2010-01-15 | $17.05 | $17.05 | 145,600 | — | — |
| 2010-01-14 | $16.89 | $16.89 | 142,700 | — | — |
| 2010-01-13 | $17.09 | $17.09 | 474,200 | — | — |
| 2010-01-12 | $17.25 | $17.25 | 308,600 | — | — |
| 2010-01-11 | $17.40 | $17.40 | 249,800 | — | — |
| 2010-01-08 | $17.12 | $17.12 | 67,500 | — | — |
| 2010-01-07 | $17.19 | $17.19 | 82,700 | — | — |
| 2010-01-06 | $17.07 | $17.07 | 114,100 | — | — |
| 2010-01-05 | $17.01 | $17.01 | 489,700 | — | — |
| 2010-01-04 | $16.89 | $16.89 | 187,500 | — | — |