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
- 2005-06-02 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 | $14.25 | $20.33 | 222,400 | — | — |
| 2010-12-30 | $14.31 | $20.41 | 143,500 | — | — |
| 2010-12-29 | $14.30 | $20.40 | 131,900 | — | — |
| 2010-12-28 | $14.28 | $20.37 | 152,600 | — | — |
| 2010-12-27 | $14.17 | $20.21 | 141,000 | — | — |
| 2010-12-23 | $14.02 | $20.00 | 116,300 | — | — |
| 2010-12-22 | $13.95 | $19.90 | 170,000 | — | — |
| 2010-12-21 | $13.84 | $19.74 | 236,500 | — | — |
| 2010-12-20 | $13.54 | $19.31 | 230,400 | — | — |
| 2010-12-17 | $13.50 | $19.26 | 644,200 | — | — |
| 2010-12-16 | $13.17 | $18.79 | 154,800 | — | — |
| 2010-12-15 | $13.05 | $18.62 | 281,100 | — | — |
| 2010-12-14 | $13.16 | $18.77 | 266,600 | — | — |
| 2010-12-13 | $13.04 | $18.60 | 155,900 | — | — |
| 2010-12-10 | $13.10 | $18.69 | 217,300 | — | — |
| 2010-12-09 | $12.97 | $18.50 | 1,893,200 | — | — |
| 2010-12-08 | $13.18 | $18.80 | 166,600 | — | — |
| 2010-12-07 | $13.43 | $19.16 | 205,100 | — | — |
| 2010-12-06 | $13.21 | $18.84 | 154,300 | — | — |
| 2010-12-03 | $13.10 | $18.69 | 131,200 | — | — |
| 2010-12-02 | $13.04 | $18.60 | 181,400 | — | — |
| 2010-12-01 | $13.03 | $18.59 | 209,000 | — | — |
| 2010-11-30 | $12.83 | $18.30 | 542,800 | — | — |
| 2010-11-29 | $12.79 | $18.24 | 159,000 | — | — |
| 2010-11-26 | $12.66 | $18.06 | 56,100 | — | — |
| 2010-11-24 | $12.68 | $18.09 | 155,900 | — | — |
| 2010-11-23 | $12.28 | $17.52 | 261,800 | — | — |
| 2010-11-22 | $12.47 | $17.79 | 198,800 | — | — |
| 2010-11-19 | $12.47 | $17.79 | 226,400 | — | — |
| 2010-11-18 | $12.52 | $17.86 | 222,100 | — | — |
| 2010-11-17 | $12.38 | $17.66 | 146,900 | — | — |
| 2010-11-16 | $12.35 | $17.62 | 369,300 | — | — |
| 2010-11-15 | $12.65 | $18.05 | 187,100 | — | — |
| 2010-11-12 | $12.71 | $18.13 | 181,000 | — | — |
| 2010-11-11 | $12.80 | $18.26 | 161,700 | — | — |
| 2010-11-10 | $12.84 | $18.32 | 245,600 | — | — |
| 2010-11-09 | $12.65 | $18.05 | 352,500 | — | — |
| 2010-11-08 | $12.90 | $18.40 | 188,900 | — | — |
| 2010-11-05 | $12.91 | $18.42 | 539,000 | — | — |
| 2010-11-04 | $13.15 | $18.76 | 438,300 | — | — |
| 2010-11-03 | $12.87 | $18.36 | 122,800 | — | — |
| 2010-11-02 | $12.95 | $18.47 | 298,800 | — | — |
| 2010-11-01 | $13.00 | $18.54 | 350,000 | — | — |
| 2010-10-29 | $13.36 | $19.06 | 140,600 | — | — |
| 2010-10-28 | $13.34 | $19.03 | 138,100 | — | — |
| 2010-10-27 | $13.30 | $18.97 | 247,400 | — | — |
| 2010-10-26 | $13.70 | $19.27 | 130,800 | — | — |
| 2010-10-25 | $13.75 | $19.34 | 158,400 | — | — |
| 2010-10-22 | $13.80 | $19.41 | 172,900 | — | — |
| 2010-10-21 | $13.70 | $19.27 | 203,500 | — | — |
| 2010-10-20 | $13.87 | $19.51 | 369,600 | — | — |
| 2010-10-19 | $13.60 | $19.13 | 263,200 | — | — |
| 2010-10-18 | $14.00 | $19.69 | 262,800 | — | — |
| 2010-10-15 | $13.50 | $18.99 | 254,800 | — | — |
| 2010-10-14 | $13.37 | $18.81 | 172,200 | — | — |
| 2010-10-13 | $13.38 | $18.82 | 244,100 | — | — |
| 2010-10-12 | $13.04 | $18.34 | 141,600 | — | — |
| 2010-10-11 | $12.95 | $18.22 | 85,600 | — | — |
| 2010-10-08 | $13.01 | $18.30 | 189,600 | — | — |
| 2010-10-07 | $12.85 | $18.08 | 125,500 | — | — |
| 2010-10-06 | $12.96 | $18.23 | 224,700 | — | — |
| 2010-10-05 | $12.91 | $18.16 | 292,700 | — | — |
| 2010-10-04 | $12.48 | $17.56 | 177,600 | — | — |
| 2010-10-01 | $12.48 | $17.56 | 192,000 | — | — |
| 2010-09-30 | $12.42 | $17.47 | 288,400 | — | — |
| 2010-09-29 | $12.38 | $17.41 | 234,700 | — | — |
| 2010-09-28 | $12.61 | $17.74 | 351,200 | — | — |
| 2010-09-27 | $12.38 | $17.41 | 160,600 | — | — |
| 2010-09-24 | $12.56 | $17.67 | 404,400 | — | — |
| 2010-09-23 | $12.05 | $16.95 | 244,400 | — | — |
| 2010-09-22 | $12.44 | $17.50 | 211,800 | — | — |
| 2010-09-21 | $12.60 | $17.72 | 271,400 | — | — |
| 2010-09-20 | $12.86 | $18.09 | 577,300 | — | — |
| 2010-09-17 | $12.18 | $17.13 | 385,600 | — | — |
| 2010-09-16 | $11.94 | $16.80 | 102,800 | — | — |
| 2010-09-15 | $12.15 | $17.09 | 161,900 | — | — |
| 2010-09-14 | $12.11 | $17.04 | 173,400 | — | — |
| 2010-09-13 | $12.12 | $17.05 | 249,300 | — | — |
| 2010-09-10 | $11.75 | $16.53 | 145,400 | — | — |
| 2010-09-09 | $11.67 | $16.42 | 120,300 | — | — |
| 2010-09-08 | $11.75 | $16.53 | 108,600 | — | — |
| 2010-09-07 | $11.73 | $16.50 | 207,800 | — | — |
| 2010-09-03 | $11.95 | $16.81 | 297,600 | — | — |
| 2010-09-02 | $11.93 | $16.78 | 243,600 | — | — |
| 2010-09-01 | $12.01 | $16.89 | 493,300 | — | — |
| 2010-08-31 | $11.73 | $16.50 | 304,800 | — | — |
| 2010-08-30 | $11.79 | $16.59 | 227,100 | — | — |
| 2010-08-27 | $12.18 | $17.13 | 226,100 | — | — |
| 2010-08-26 | $12.13 | $17.06 | 313,200 | — | — |
| 2010-08-25 | $12.12 | $17.05 | 398,500 | — | — |
| 2010-08-24 | $11.63 | $16.36 | 534,200 | — | — |
| 2010-08-23 | $11.41 | $16.05 | 328,300 | — | — |
| 2010-08-20 | $11.33 | $15.94 | 280,700 | — | — |
| 2010-08-19 | $11.26 | $15.84 | 372,400 | — | — |
| 2010-08-18 | $11.64 | $16.37 | 181,300 | — | — |
| 2010-08-17 | $11.55 | $16.25 | 287,900 | — | — |
| 2010-08-16 | $11.29 | $15.88 | 211,300 | — | — |
| 2010-08-13 | $11.20 | $15.76 | 225,200 | — | — |
| 2010-08-12 | $11.25 | $15.83 | 232,400 | — | — |
| 2010-08-11 | $11.33 | $15.94 | 402,900 | — | — |
| 2010-08-10 | $11.91 | $16.75 | 248,600 | — | — |
| 2010-08-09 | $12.28 | $17.27 | 232,800 | — | — |
| 2010-08-06 | $12.22 | $17.19 | 193,600 | — | — |
| 2010-08-05 | $12.38 | $17.41 | 517,700 | — | — |
| 2010-08-04 | $12.48 | $17.56 | 241,400 | — | — |
| 2010-08-03 | $12.23 | $17.20 | 246,000 | — | — |
| 2010-08-02 | $12.48 | $17.56 | 298,300 | — | — |
| 2010-07-30 | $12.21 | $17.18 | 217,000 | — | — |
| 2010-07-29 | $12.28 | $17.27 | 163,700 | — | — |
| 2010-07-28 | $12.41 | $17.46 | 221,300 | — | — |
| 2010-07-27 | $12.69 | $17.58 | 290,500 | — | — |
| 2010-07-26 | $12.65 | $17.53 | 310,300 | — | — |
| 2010-07-23 | $12.26 | $16.99 | 295,800 | — | — |
| 2010-07-22 | $12.08 | $16.74 | 470,700 | — | — |
| 2010-07-21 | $11.46 | $15.88 | 287,500 | — | — |
| 2010-07-20 | $11.97 | $16.59 | 232,400 | — | — |
| 2010-07-19 | $11.63 | $16.11 | 247,700 | — | — |
| 2010-07-16 | $11.47 | $15.89 | 487,900 | — | — |
| 2010-07-15 | $11.90 | $16.49 | 160,100 | — | — |
| 2010-07-14 | $12.07 | $16.72 | 177,800 | — | — |
| 2010-07-13 | $12.23 | $16.95 | 370,300 | — | — |
| 2010-07-12 | $11.76 | $16.30 | 237,400 | — | — |
| 2010-07-09 | $11.76 | $16.30 | 239,400 | — | — |
| 2010-07-08 | $11.63 | $16.11 | 259,700 | — | — |
| 2010-07-07 | $11.72 | $16.24 | 445,900 | — | — |
| 2010-07-06 | $11.05 | $15.31 | 497,400 | — | — |
| 2010-07-02 | $11.51 | $15.95 | 273,800 | — | — |
| 2010-07-01 | $11.87 | $16.45 | 323,400 | — | — |
| 2010-06-30 | $11.81 | $16.36 | 309,000 | — | — |
| 2010-06-29 | $11.81 | $16.36 | 498,400 | — | — |
| 2010-06-28 | $12.15 | $16.84 | 190,000 | — | — |
| 2010-06-25 | $12.27 | $17.00 | 657,200 | — | — |
| 2010-06-24 | $11.93 | $16.53 | 282,800 | — | — |
| 2010-06-23 | $12.20 | $16.90 | 264,800 | — | — |
| 2010-06-22 | $12.32 | $17.07 | 289,700 | — | — |
| 2010-06-21 | $12.69 | $17.58 | 169,100 | — | — |
| 2010-06-18 | $13.00 | $18.01 | 372,200 | — | — |
| 2010-06-17 | $13.16 | $18.24 | 216,300 | — | — |
| 2010-06-16 | $13.25 | $18.36 | 194,200 | — | — |
| 2010-06-15 | $13.51 | $18.72 | 454,400 | — | — |
| 2010-06-14 | $13.10 | $18.15 | 679,500 | — | — |
| 2010-06-11 | $12.93 | $17.92 | 354,100 | — | — |
| 2010-06-10 | $12.61 | $17.47 | 506,800 | — | — |
| 2010-06-09 | $12.20 | $16.90 | 399,600 | — | — |
| 2010-06-08 | $11.83 | $16.39 | 486,600 | — | — |
| 2010-06-07 | $11.49 | $15.92 | 514,000 | — | — |
| 2010-06-04 | $11.39 | $15.78 | 596,600 | — | — |
| 2010-06-03 | $12.22 | $16.93 | 241,700 | — | — |
| 2010-06-02 | $12.32 | $17.07 | 303,500 | — | — |
| 2010-06-01 | $11.85 | $16.42 | 348,900 | — | — |
| 2010-05-28 | $12.35 | $17.11 | 410,200 | — | — |
| 2010-05-27 | $12.39 | $17.17 | 350,600 | — | — |
| 2010-05-26 | $11.74 | $16.27 | 410,500 | — | — |
| 2010-05-25 | $11.97 | $16.59 | 250,600 | — | — |
| 2010-05-24 | $11.99 | $16.61 | 255,300 | — | — |
| 2010-05-21 | $12.40 | $17.18 | 530,200 | — | — |
| 2010-05-20 | $12.13 | $16.81 | 451,200 | — | — |
| 2010-05-19 | $12.71 | $17.61 | 296,900 | — | — |
| 2010-05-18 | $12.66 | $17.54 | 412,100 | — | — |
| 2010-05-17 | $12.83 | $17.78 | 301,900 | — | — |
| 2010-05-14 | $12.78 | $17.71 | 341,200 | — | — |
| 2010-05-13 | $13.09 | $18.14 | 280,600 | — | — |
| 2010-05-12 | $13.20 | $18.29 | 341,700 | — | — |
| 2010-05-11 | $13.16 | $18.24 | 260,400 | — | — |
| 2010-05-10 | $13.27 | $18.39 | 638,900 | — | — |
| 2010-05-07 | $12.70 | $17.60 | 499,400 | — | — |
| 2010-05-06 | $13.09 | $18.14 | 896,700 | — | — |
| 2010-05-05 | $13.85 | $19.19 | 446,600 | — | — |
| 2010-05-04 | $14.40 | $19.95 | 468,600 | — | — |
| 2010-05-03 | $15.01 | $20.80 | 489,500 | — | — |
| 2010-04-30 | $14.74 | $20.42 | 415,800 | — | — |
| 2010-04-29 | $15.44 | $21.39 | 434,900 | — | — |
| 2010-04-28 | $15.02 | $20.81 | 198,900 | — | — |
| 2010-04-27 | $15.08 | $20.63 | 338,700 | — | — |
| 2010-04-26 | $15.53 | $21.25 | 287,300 | — | — |
| 2010-04-23 | $15.54 | $21.26 | 311,800 | — | — |
| 2010-04-22 | $15.24 | $20.85 | 64,600 | — | — |
| 2010-04-21 | $15.10 | $20.66 | 505,200 | — | — |
| 2010-04-20 | $14.93 | $20.43 | 208,800 | — | — |
| 2010-04-19 | $14.76 | $20.19 | 214,000 | — | — |
| 2010-04-16 | $14.57 | $19.93 | 362,700 | — | — |
| 2010-04-15 | $14.78 | $20.22 | 286,800 | — | — |
| 2010-04-14 | $15.00 | $20.52 | 218,700 | — | — |
| 2010-04-13 | $14.98 | $20.50 | 365,600 | — | — |
| 2010-04-12 | $14.73 | $20.15 | 257,300 | — | — |
| 2010-04-09 | $14.84 | $20.30 | 275,400 | — | — |
| 2010-04-08 | $14.86 | $20.33 | 195,800 | — | — |
| 2010-04-07 | $14.76 | $20.19 | 196,600 | — | — |
| 2010-04-06 | $14.94 | $20.44 | 314,700 | — | — |
| 2010-04-05 | $14.73 | $20.15 | 243,900 | — | — |
| 2010-04-01 | $14.53 | $19.88 | 223,400 | — | — |
| 2010-03-31 | $14.43 | $19.74 | 332,400 | — | — |
| 2010-03-30 | $14.50 | $19.84 | 234,800 | — | — |
| 2010-03-29 | $14.36 | $19.65 | 188,100 | — | — |
| 2010-03-26 | $14.33 | $19.61 | 449,600 | — | — |
| 2010-03-25 | $14.33 | $19.61 | 367,000 | — | — |
| 2010-03-24 | $14.32 | $19.59 | 291,800 | — | — |
| 2010-03-23 | $14.43 | $19.74 | 354,800 | — | — |
| 2010-03-22 | $14.50 | $19.84 | 436,900 | — | — |
| 2010-03-19 | $13.82 | $18.91 | 485,700 | — | — |
| 2010-03-18 | $13.88 | $18.99 | 377,700 | — | — |
| 2010-03-17 | $13.79 | $18.87 | 451,400 | — | — |
| 2010-03-16 | $13.63 | $18.65 | 426,300 | — | — |
| 2010-03-15 | $13.40 | $18.33 | 211,100 | — | — |
| 2010-03-12 | $13.63 | $18.65 | 215,600 | — | — |
| 2010-03-11 | $13.68 | $18.72 | 238,400 | — | — |
| 2010-03-10 | $13.71 | $18.76 | 261,700 | — | — |
| 2010-03-09 | $13.75 | $18.81 | 430,700 | — | — |
| 2010-03-08 | $13.69 | $18.73 | 319,300 | — | — |
| 2010-03-05 | $13.21 | $18.07 | 491,400 | — | — |
| 2010-03-04 | $12.72 | $17.40 | 231,400 | — | — |
| 2010-03-03 | $12.57 | $17.20 | 228,400 | — | — |
| 2010-03-02 | $12.73 | $17.42 | 285,000 | — | — |
| 2010-03-01 | $13.00 | $17.79 | 370,800 | — | — |
| 2010-02-26 | $12.97 | $17.75 | 392,100 | — | — |
| 2010-02-25 | $13.16 | $18.01 | 270,700 | — | — |
| 2010-02-24 | $13.23 | $18.10 | 426,500 | — | — |
| 2010-02-23 | $13.08 | $17.90 | 224,600 | — | — |
| 2010-02-22 | $13.00 | $17.79 | 293,400 | — | — |
| 2010-02-19 | $13.06 | $17.87 | 276,000 | — | — |
| 2010-02-18 | $12.90 | $17.65 | 236,100 | — | — |
| 2010-02-17 | $12.81 | $17.53 | 218,800 | — | — |
| 2010-02-16 | $12.87 | $17.61 | 393,600 | — | — |
| 2010-02-12 | $12.50 | $17.10 | 248,800 | — | — |
| 2010-02-11 | $12.30 | $16.83 | 284,300 | — | — |
| 2010-02-10 | $11.97 | $16.38 | 246,700 | — | — |
| 2010-02-09 | $11.97 | $16.38 | 352,400 | — | — |
| 2010-02-08 | $11.81 | $16.16 | 395,400 | — | — |
| 2010-02-05 | $12.40 | $16.97 | 424,100 | — | — |
| 2010-02-04 | $12.20 | $16.69 | 582,100 | — | — |
| 2010-02-03 | $12.58 | $17.21 | 347,500 | — | — |
| 2010-02-02 | $12.91 | $17.66 | 385,000 | — | — |
| 2010-02-01 | $12.84 | $17.57 | 423,900 | — | — |
| 2010-01-29 | $12.56 | $17.18 | 511,400 | — | — |
| 2010-01-28 | $12.50 | $17.10 | 497,200 | — | — |
| 2010-01-27 | $12.47 | $17.06 | 278,200 | — | — |
| 2010-01-26 | $12.31 | $16.58 | 229,100 | — | — |
| 2010-01-25 | $12.55 | $16.91 | 378,600 | — | — |
| 2010-01-22 | $12.58 | $16.95 | 566,300 | — | — |
| 2010-01-21 | $12.82 | $17.27 | 490,800 | — | — |
| 2010-01-20 | $13.12 | $17.67 | 346,100 | — | — |
| 2010-01-19 | $13.25 | $17.85 | 830,400 | — | — |
| 2010-01-15 | $13.41 | $18.06 | 461,600 | — | — |
| 2010-01-14 | $13.55 | $18.25 | 211,600 | — | — |
| 2010-01-13 | $13.72 | $18.48 | 381,300 | — | — |
| 2010-01-12 | $13.66 | $18.40 | 322,200 | — | — |
| 2010-01-11 | $13.99 | $18.85 | 240,200 | — | — |
| 2010-01-08 | $14.11 | $19.01 | 242,200 | — | — |
| 2010-01-07 | $14.22 | $19.16 | 517,000 | — | — |
| 2010-01-06 | $14.31 | $19.28 | 452,000 | — | — |
| 2010-01-05 | $14.51 | $19.55 | 497,900 | — | — |
| 2010-01-04 | $14.82 | $19.96 | 537,200 | — | — |