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
- 1999-01-27 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 | $11.13 | $24.66 | 114,700 | — | — |
| 2010-12-30 | $10.97 | $24.31 | 88,900 | — | — |
| 2010-12-29 | $11.08 | $24.55 | 57,500 | — | — |
| 2010-12-28 | $11.12 | $24.64 | 68,800 | — | — |
| 2010-12-27 | $11.05 | $24.49 | 66,700 | — | — |
| 2010-12-23 | $11.10 | $24.60 | 101,800 | — | — |
| 2010-12-22 | $11.07 | $24.53 | 123,800 | — | — |
| 2010-12-21 | $10.94 | $24.24 | 113,600 | — | — |
| 2010-12-20 | $10.95 | $24.27 | 155,100 | — | — |
| 2010-12-17 | $11.43 | $25.33 | 146,400 | — | — |
| 2010-12-16 | $11.46 | $25.40 | 99,600 | — | — |
| 2010-12-15 | $11.08 | $24.55 | 124,200 | — | — |
| 2010-12-14 | $11.02 | $24.42 | 213,600 | — | — |
| 2010-12-13 | $11.22 | $24.86 | 134,700 | — | — |
| 2010-12-10 | $11.28 | $25.00 | 83,600 | — | — |
| 2010-12-09 | $11.45 | $25.37 | 96,800 | — | — |
| 2010-12-08 | $11.50 | $25.48 | 91,200 | — | — |
| 2010-12-07 | $11.77 | $25.90 | 144,400 | — | — |
| 2010-12-06 | $11.90 | $26.18 | 82,800 | — | — |
| 2010-12-03 | $12.03 | $26.47 | 55,700 | — | — |
| 2010-12-02 | $11.91 | $26.21 | 107,000 | — | — |
| 2010-12-01 | $11.89 | $26.16 | 111,100 | — | — |
| 2010-11-30 | $11.98 | $26.36 | 27,300 | — | — |
| 2010-11-29 | $11.98 | $26.36 | 31,800 | — | — |
| 2010-11-26 | $12.03 | $26.47 | 32,400 | — | — |
| 2010-11-24 | $11.89 | $26.16 | 55,800 | — | — |
| 2010-11-23 | $11.88 | $26.14 | 49,300 | — | — |
| 2010-11-22 | $11.98 | $26.36 | 103,500 | — | — |
| 2010-11-19 | $11.71 | $25.77 | 55,300 | — | — |
| 2010-11-18 | $11.55 | $25.41 | 158,300 | — | — |
| 2010-11-17 | $11.70 | $25.74 | 119,700 | — | — |
| 2010-11-16 | $11.39 | $25.06 | 274,300 | — | — |
| 2010-11-15 | $11.22 | $24.69 | 233,200 | — | — |
| 2010-11-12 | $11.87 | $26.12 | 76,400 | — | — |
| 2010-11-11 | $11.86 | $26.10 | 207,100 | — | — |
| 2010-11-10 | $12.20 | $26.84 | 134,400 | — | — |
| 2010-11-09 | $12.61 | $27.75 | 82,500 | — | — |
| 2010-11-08 | $12.72 | $27.99 | 118,800 | — | — |
| 2010-11-05 | $12.86 | $28.12 | 35,900 | — | — |
| 2010-11-04 | $12.78 | $27.95 | 25,300 | — | — |
| 2010-11-03 | $12.69 | $27.75 | 30,300 | — | — |
| 2010-11-02 | $12.67 | $27.71 | 39,000 | — | — |
| 2010-11-01 | $12.69 | $27.75 | 47,800 | — | — |
| 2010-10-29 | $12.69 | $27.75 | 35,300 | — | — |
| 2010-10-28 | $12.60 | $27.55 | 49,800 | — | — |
| 2010-10-27 | $12.68 | $27.73 | 33,800 | — | — |
| 2010-10-26 | $12.70 | $27.77 | 77,100 | — | — |
| 2010-10-25 | $12.71 | $27.80 | 34,100 | — | — |
| 2010-10-22 | $12.63 | $27.62 | 120,000 | — | — |
| 2010-10-21 | $12.70 | $27.77 | 40,900 | — | — |
| 2010-10-20 | $12.70 | $27.77 | 35,200 | — | — |
| 2010-10-19 | $12.78 | $27.95 | 49,300 | — | — |
| 2010-10-18 | $12.83 | $28.06 | 28,600 | — | — |
| 2010-10-15 | $12.86 | $28.12 | 20,800 | — | — |
| 2010-10-14 | $12.92 | $28.25 | 29,500 | — | — |
| 2010-10-13 | $12.96 | $28.34 | 39,500 | — | — |
| 2010-10-12 | $12.98 | $28.39 | 34,200 | — | — |
| 2010-10-11 | $12.95 | $28.32 | 29,100 | — | — |
| 2010-10-08 | $12.91 | $28.23 | 22,900 | — | — |
| 2010-10-07 | $12.90 | $28.21 | 57,300 | — | — |
| 2010-10-06 | $12.89 | $28.19 | 28,700 | — | — |
| 2010-10-05 | $13.00 | $28.26 | 41,400 | — | — |
| 2010-10-04 | $13.00 | $28.26 | 72,600 | — | — |
| 2010-10-01 | $13.00 | $28.26 | 76,000 | — | — |
| 2010-09-30 | $12.95 | $28.15 | 33,000 | — | — |
| 2010-09-29 | $12.99 | $28.23 | 25,900 | — | — |
| 2010-09-28 | $12.98 | $28.21 | 30,500 | — | — |
| 2010-09-27 | $12.96 | $28.17 | 27,900 | — | — |
| 2010-09-24 | $12.89 | $28.02 | 41,500 | — | — |
| 2010-09-23 | $13.02 | $28.30 | 78,200 | — | — |
| 2010-09-22 | $12.90 | $28.04 | 43,300 | — | — |
| 2010-09-21 | $12.86 | $27.95 | 28,400 | — | — |
| 2010-09-20 | $12.81 | $27.84 | 71,800 | — | — |
| 2010-09-17 | $12.84 | $27.91 | 26,300 | — | — |
| 2010-09-16 | $12.85 | $27.93 | 63,400 | — | — |
| 2010-09-15 | $12.75 | $27.71 | 120,600 | — | — |
| 2010-09-14 | $12.86 | $27.95 | 41,700 | — | — |
| 2010-09-13 | $12.89 | $28.02 | 50,500 | — | — |
| 2010-09-10 | $12.92 | $28.08 | 64,300 | — | — |
| 2010-09-09 | $13.00 | $28.26 | 22,400 | — | — |
| 2010-09-08 | $13.00 | $28.26 | 34,200 | — | — |
| 2010-09-07 | $13.14 | $28.39 | 70,000 | — | — |
| 2010-09-03 | $13.09 | $28.28 | 63,400 | — | — |
| 2010-09-02 | $13.10 | $28.30 | 30,200 | — | — |
| 2010-09-01 | $13.05 | $28.19 | 83,100 | — | — |
| 2010-08-31 | $13.07 | $28.24 | 23,300 | — | — |
| 2010-08-30 | $13.00 | $28.09 | 35,700 | — | — |
| 2010-08-27 | $12.98 | $28.04 | 28,300 | — | — |
| 2010-08-26 | $12.91 | $27.89 | 61,100 | — | — |
| 2010-08-25 | $12.89 | $27.85 | 78,300 | — | — |
| 2010-08-24 | $12.92 | $27.91 | 39,100 | — | — |
| 2010-08-23 | $12.96 | $28.00 | 25,900 | — | — |
| 2010-08-20 | $12.90 | $27.87 | 46,800 | — | — |
| 2010-08-19 | $12.84 | $27.74 | 47,400 | — | — |
| 2010-08-18 | $13.00 | $28.09 | 27,100 | — | — |
| 2010-08-17 | $12.89 | $27.85 | 38,000 | — | — |
| 2010-08-16 | $12.93 | $27.94 | 80,100 | — | — |
| 2010-08-13 | $12.76 | $27.57 | 42,200 | — | — |
| 2010-08-12 | $12.78 | $27.61 | 82,900 | — | — |
| 2010-08-11 | $12.72 | $27.48 | 123,700 | — | — |
| 2010-08-10 | $12.88 | $27.83 | 25,800 | — | — |
| 2010-08-09 | $12.89 | $27.85 | 41,200 | — | — |
| 2010-08-06 | $13.00 | $28.09 | 17,200 | — | — |
| 2010-08-05 | $13.05 | $28.02 | 41,600 | — | — |
| 2010-08-04 | $12.94 | $27.79 | 57,200 | — | — |
| 2010-08-03 | $12.93 | $27.77 | 31,100 | — | — |
| 2010-08-02 | $12.87 | $27.64 | 46,300 | — | — |
| 2010-07-30 | $12.78 | $27.44 | 27,200 | — | — |
| 2010-07-29 | $12.82 | $27.53 | 25,300 | — | — |
| 2010-07-28 | $12.80 | $27.49 | 32,900 | — | — |
| 2010-07-27 | $12.83 | $27.55 | 26,400 | — | — |
| 2010-07-26 | $12.73 | $27.34 | 17,400 | — | — |
| 2010-07-23 | $12.77 | $27.42 | 27,500 | — | — |
| 2010-07-22 | $12.66 | $27.19 | 30,900 | — | — |
| 2010-07-21 | $12.54 | $26.93 | 22,900 | — | — |
| 2010-07-20 | $12.48 | $26.80 | 18,500 | — | — |
| 2010-07-19 | $12.47 | $26.78 | 11,400 | — | — |
| 2010-07-16 | $12.50 | $26.84 | 31,700 | — | — |
| 2010-07-15 | $12.58 | $27.01 | 7,300 | — | — |
| 2010-07-14 | $12.61 | $27.08 | 18,100 | — | — |
| 2010-07-13 | $12.64 | $27.14 | 24,700 | — | — |
| 2010-07-12 | $12.60 | $27.06 | 21,700 | — | — |
| 2010-07-09 | $12.54 | $26.93 | 30,900 | — | — |
| 2010-07-08 | $12.54 | $26.93 | 54,400 | — | — |
| 2010-07-07 | $12.50 | $26.67 | 103,200 | — | — |
| 2010-07-06 | $12.49 | $26.65 | 35,100 | — | — |
| 2010-07-02 | $12.46 | $26.59 | 38,100 | — | — |
| 2010-07-01 | $12.34 | $26.33 | 35,800 | — | — |
| 2010-06-30 | $12.30 | $26.25 | 46,200 | — | — |
| 2010-06-29 | $12.23 | $26.10 | 57,400 | — | — |
| 2010-06-28 | $12.31 | $26.27 | 13,100 | — | — |
| 2010-06-25 | $12.28 | $26.20 | 35,300 | — | — |
| 2010-06-24 | $12.26 | $26.16 | 35,800 | — | — |
| 2010-06-23 | $12.23 | $26.10 | 31,700 | — | — |
| 2010-06-22 | $12.16 | $25.95 | 34,500 | — | — |
| 2010-06-21 | $12.16 | $25.95 | 34,900 | — | — |
| 2010-06-18 | $12.11 | $25.84 | 44,200 | — | — |
| 2010-06-17 | $12.07 | $25.76 | 58,300 | — | — |
| 2010-06-16 | $11.98 | $25.56 | 82,400 | — | — |
| 2010-06-15 | $12.11 | $25.84 | 21,300 | — | — |
| 2010-06-14 | $12.21 | $26.05 | 30,500 | — | — |
| 2010-06-11 | $12.31 | $26.27 | 24,100 | — | — |
| 2010-06-10 | $12.26 | $26.16 | 41,100 | — | — |
| 2010-06-09 | $12.26 | $26.16 | 49,100 | — | — |
| 2010-06-08 | $12.29 | $26.23 | 40,400 | — | — |
| 2010-06-07 | $12.33 | $26.14 | 63,600 | — | — |
| 2010-06-04 | $12.36 | $26.21 | 25,800 | — | — |
| 2010-06-03 | $12.40 | $26.29 | 37,700 | — | — |
| 2010-06-02 | $12.44 | $26.38 | 28,600 | — | — |
| 2010-06-01 | $12.45 | $26.40 | 31,100 | — | — |
| 2010-05-28 | $12.54 | $26.59 | 20,100 | — | — |
| 2010-05-27 | $12.58 | $26.67 | 17,400 | — | — |
| 2010-05-26 | $12.40 | $26.29 | 42,900 | — | — |
| 2010-05-25 | $12.29 | $26.06 | 54,600 | — | — |
| 2010-05-24 | $12.28 | $26.04 | 50,200 | — | — |
| 2010-05-21 | $12.25 | $25.97 | 102,800 | — | — |
| 2010-05-20 | $12.31 | $26.10 | 59,500 | — | — |
| 2010-05-19 | $12.51 | $26.52 | 59,400 | — | — |
| 2010-05-18 | $12.63 | $26.78 | 35,900 | — | — |
| 2010-05-17 | $12.58 | $26.67 | 29,400 | — | — |
| 2010-05-14 | $12.66 | $26.84 | 40,000 | — | — |
| 2010-05-13 | $12.73 | $26.99 | 104,200 | — | — |
| 2010-05-12 | $12.71 | $26.95 | 44,200 | — | — |
| 2010-05-11 | $12.65 | $26.82 | 33,100 | — | — |
| 2010-05-10 | $12.55 | $26.61 | 58,500 | — | — |
| 2010-05-07 | $12.25 | $25.97 | 70,900 | — | — |
| 2010-05-06 | $12.28 | $26.04 | 249,400 | — | — |
| 2010-05-05 | $13.03 | $27.46 | 24,400 | — | — |
| 2010-05-04 | $12.93 | $27.25 | 45,100 | — | — |
| 2010-05-03 | $12.93 | $27.25 | 79,300 | — | — |
| 2010-04-30 | $12.94 | $27.27 | 25,900 | — | — |
| 2010-04-29 | $12.95 | $27.29 | 43,300 | — | — |
| 2010-04-28 | $12.91 | $27.21 | 26,400 | — | — |
| 2010-04-27 | $12.95 | $27.29 | 32,900 | — | — |
| 2010-04-26 | $12.92 | $27.23 | 58,900 | — | — |
| 2010-04-23 | $13.00 | $27.40 | 48,600 | — | — |
| 2010-04-22 | $12.98 | $27.35 | 21,200 | — | — |
| 2010-04-21 | $12.91 | $27.21 | 27,800 | — | — |
| 2010-04-20 | $12.82 | $27.02 | 47,300 | — | — |
| 2010-04-19 | $12.74 | $26.85 | 23,200 | — | — |
| 2010-04-16 | $12.71 | $26.78 | 13,400 | — | — |
| 2010-04-15 | $12.74 | $26.85 | 20,000 | — | — |
| 2010-04-14 | $12.74 | $26.85 | 25,400 | — | — |
| 2010-04-13 | $12.65 | $26.66 | 57,100 | — | — |
| 2010-04-12 | $12.80 | $26.97 | 53,400 | — | — |
| 2010-04-09 | $12.52 | $26.38 | 27,900 | — | — |
| 2010-04-08 | $12.57 | $26.49 | 24,500 | — | — |
| 2010-04-07 | $12.63 | $26.45 | 46,200 | — | — |
| 2010-04-06 | $12.55 | $26.28 | 56,300 | — | — |
| 2010-04-05 | $12.54 | $26.26 | 43,100 | — | — |
| 2010-04-01 | $12.47 | $26.11 | 49,000 | — | — |
| 2010-03-31 | $12.50 | $26.18 | 30,400 | — | — |
| 2010-03-30 | $12.40 | $25.97 | 58,500 | — | — |
| 2010-03-29 | $12.40 | $25.97 | 22,800 | — | — |
| 2010-03-26 | $12.35 | $25.86 | 46,200 | — | — |
| 2010-03-25 | $12.44 | $26.05 | 24,400 | — | — |
| 2010-03-24 | $12.48 | $26.14 | 25,200 | — | — |
| 2010-03-23 | $12.47 | $26.11 | 28,600 | — | — |
| 2010-03-22 | $12.45 | $26.07 | 42,800 | — | — |
| 2010-03-19 | $12.37 | $25.90 | 25,700 | — | — |
| 2010-03-18 | $12.40 | $25.97 | 32,700 | — | — |
| 2010-03-17 | $12.33 | $25.82 | 43,900 | — | — |
| 2010-03-16 | $12.28 | $25.72 | 56,800 | — | — |
| 2010-03-15 | $12.32 | $25.80 | 13,600 | — | — |
| 2010-03-12 | $12.26 | $25.67 | 38,100 | — | — |
| 2010-03-11 | $12.28 | $25.72 | 43,700 | — | — |
| 2010-03-10 | $12.34 | $25.84 | 37,500 | — | — |
| 2010-03-09 | $12.27 | $25.70 | 51,400 | — | — |
| 2010-03-08 | $12.32 | $25.80 | 33,900 | — | — |
| 2010-03-05 | $12.32 | $25.63 | 77,900 | — | — |
| 2010-03-04 | $12.37 | $25.74 | 44,700 | — | — |
| 2010-03-03 | $12.39 | $25.78 | 43,000 | — | — |
| 2010-03-02 | $12.33 | $25.66 | 59,200 | — | — |
| 2010-03-01 | $12.31 | $25.61 | 40,200 | — | — |
| 2010-02-26 | $12.25 | $25.49 | 52,100 | — | — |
| 2010-02-25 | $12.25 | $25.49 | 49,200 | — | — |
| 2010-02-24 | $12.16 | $25.30 | 39,100 | — | — |
| 2010-02-23 | $12.09 | $25.16 | 43,200 | — | — |
| 2010-02-22 | $12.06 | $25.09 | 57,300 | — | — |
| 2010-02-19 | $12.02 | $25.01 | 104,200 | — | — |
| 2010-02-18 | $12.24 | $25.47 | 58,200 | — | — |
| 2010-02-17 | $12.23 | $25.45 | 57,100 | — | — |
| 2010-02-16 | $12.25 | $25.49 | 48,200 | — | — |
| 2010-02-12 | $12.23 | $25.45 | 47,900 | — | — |
| 2010-02-11 | $12.17 | $25.32 | 23,400 | — | — |
| 2010-02-10 | $12.20 | $25.39 | 49,600 | — | — |
| 2010-02-09 | $12.18 | $25.34 | 57,000 | — | — |
| 2010-02-08 | $12.14 | $25.26 | 50,100 | — | — |
| 2010-02-05 | $12.29 | $25.41 | 48,600 | — | — |
| 2010-02-04 | $12.40 | $25.64 | 77,100 | — | — |
| 2010-02-03 | $12.47 | $25.78 | 62,000 | — | — |
| 2010-02-02 | $12.24 | $25.30 | 79,100 | — | — |
| 2010-02-01 | $12.10 | $25.02 | 85,100 | — | — |
| 2010-01-29 | $12.00 | $24.81 | 51,600 | — | — |
| 2010-01-28 | $11.98 | $24.77 | 26,000 | — | — |
| 2010-01-27 | $11.98 | $24.77 | 42,300 | — | — |
| 2010-01-26 | $11.78 | $24.35 | 51,500 | — | — |
| 2010-01-25 | $11.79 | $24.37 | 33,900 | — | — |
| 2010-01-22 | $11.92 | $24.64 | 41,800 | — | — |
| 2010-01-21 | $12.00 | $24.81 | 27,600 | — | — |
| 2010-01-20 | $12.04 | $24.89 | 39,800 | — | — |
| 2010-01-19 | $11.99 | $24.79 | 30,700 | — | — |
| 2010-01-15 | $11.89 | $24.58 | 41,800 | — | — |
| 2010-01-14 | $11.78 | $24.35 | 46,400 | — | — |
| 2010-01-13 | $11.75 | $24.29 | 48,200 | — | — |
| 2010-01-12 | $11.74 | $24.27 | 32,200 | — | — |
| 2010-01-11 | $11.77 | $24.33 | 73,900 | — | — |
| 2010-01-08 | $11.59 | $23.96 | 132,600 | — | — |
| 2010-01-07 | $11.82 | $24.44 | 29,600 | — | — |
| 2010-01-06 | $11.79 | $24.22 | 38,100 | — | — |
| 2010-01-05 | $11.77 | $24.18 | 67,400 | — | — |
| 2010-01-04 | $11.57 | $23.77 | 92,200 | — | — |