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
- 2003-09-04 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 | $13.10 | $24.12 | 46,800 | — | — |
| 2010-12-30 | $13.11 | $24.14 | 79,600 | — | — |
| 2010-12-29 | $13.16 | $24.23 | 65,700 | — | — |
| 2010-12-28 | $13.34 | $24.27 | 61,000 | — | — |
| 2010-12-27 | $13.35 | $24.28 | 45,500 | — | — |
| 2010-12-23 | $13.17 | $23.96 | 31,900 | — | — |
| 2010-12-22 | $13.18 | $23.97 | 76,400 | — | — |
| 2010-12-21 | $12.96 | $23.57 | 71,700 | — | — |
| 2010-12-20 | $12.96 | $23.57 | 98,000 | — | — |
| 2010-12-17 | $12.91 | $23.48 | 64,600 | — | — |
| 2010-12-16 | $12.77 | $23.23 | 107,500 | — | — |
| 2010-12-15 | $12.66 | $23.03 | 95,100 | — | — |
| 2010-12-14 | $12.60 | $22.92 | 111,100 | — | — |
| 2010-12-13 | $12.57 | $22.87 | 77,200 | — | — |
| 2010-12-10 | $12.72 | $23.14 | 107,700 | — | — |
| 2010-12-09 | $12.87 | $23.41 | 75,500 | — | — |
| 2010-12-08 | $13.02 | $23.68 | 78,800 | — | — |
| 2010-12-07 | $13.21 | $24.03 | 63,700 | — | — |
| 2010-12-06 | $13.28 | $24.16 | 48,400 | — | — |
| 2010-12-03 | $13.36 | $24.30 | 51,800 | — | — |
| 2010-12-02 | $13.45 | $24.47 | 43,900 | — | — |
| 2010-12-01 | $13.46 | $24.48 | 54,400 | — | — |
| 2010-11-30 | $13.40 | $24.38 | 58,900 | — | — |
| 2010-11-29 | $13.40 | $24.38 | 58,000 | — | — |
| 2010-11-26 | $13.40 | $24.38 | 45,500 | — | — |
| 2010-11-24 | $13.48 | $24.37 | 90,600 | — | — |
| 2010-11-23 | $13.38 | $24.19 | 141,000 | — | — |
| 2010-11-22 | $13.42 | $24.26 | 71,300 | — | — |
| 2010-11-19 | $13.41 | $24.24 | 129,500 | — | — |
| 2010-11-18 | $13.25 | $23.95 | 112,100 | — | — |
| 2010-11-17 | $13.01 | $23.52 | 75,800 | — | — |
| 2010-11-16 | $12.73 | $23.01 | 147,000 | — | — |
| 2010-11-15 | $12.83 | $23.19 | 288,000 | — | — |
| 2010-11-12 | $13.10 | $23.68 | 110,600 | — | — |
| 2010-11-11 | $13.30 | $24.04 | 84,200 | — | — |
| 2010-11-10 | $13.37 | $24.17 | 108,200 | — | — |
| 2010-11-09 | $13.56 | $24.51 | 65,800 | — | — |
| 2010-11-08 | $13.49 | $24.39 | 79,400 | — | — |
| 2010-11-05 | $13.56 | $24.51 | 38,200 | — | — |
| 2010-11-04 | $13.48 | $24.37 | 86,800 | — | — |
| 2010-11-03 | $13.45 | $24.32 | 37,400 | — | — |
| 2010-11-02 | $13.43 | $24.28 | 43,100 | — | — |
| 2010-11-01 | $13.50 | $24.41 | 40,200 | — | — |
| 2010-10-29 | $13.48 | $24.37 | 78,900 | — | — |
| 2010-10-28 | $13.58 | $24.55 | 41,900 | — | — |
| 2010-10-27 | $13.63 | $24.64 | 69,900 | — | — |
| 2010-10-26 | $13.76 | $24.73 | 84,700 | — | — |
| 2010-10-25 | $13.71 | $24.64 | 60,500 | — | — |
| 2010-10-22 | $13.64 | $24.51 | 77,900 | — | — |
| 2010-10-21 | $13.65 | $24.53 | 71,500 | — | — |
| 2010-10-20 | $13.49 | $24.24 | 63,900 | — | — |
| 2010-10-19 | $13.40 | $24.08 | 65,800 | — | — |
| 2010-10-18 | $13.41 | $24.10 | 71,700 | — | — |
| 2010-10-15 | $13.41 | $24.10 | 79,400 | — | — |
| 2010-10-14 | $13.54 | $24.33 | 78,000 | — | — |
| 2010-10-13 | $13.64 | $24.51 | 95,400 | — | — |
| 2010-10-12 | $13.62 | $24.47 | 149,700 | — | — |
| 2010-10-11 | $13.50 | $24.26 | 53,200 | — | — |
| 2010-10-08 | $13.44 | $24.15 | 87,000 | — | — |
| 2010-10-07 | $13.30 | $23.90 | 51,300 | — | — |
| 2010-10-06 | $13.30 | $23.90 | 42,900 | — | — |
| 2010-10-05 | $13.30 | $23.90 | 42,200 | — | — |
| 2010-10-04 | $13.40 | $24.08 | 78,000 | — | — |
| 2010-10-01 | $13.40 | $24.08 | 44,500 | — | — |
| 2010-09-30 | $13.35 | $23.99 | 73,800 | — | — |
| 2010-09-29 | $13.38 | $24.04 | 84,100 | — | — |
| 2010-09-28 | $13.30 | $23.90 | 71,600 | — | — |
| 2010-09-27 | $13.38 | $23.89 | 65,600 | — | — |
| 2010-09-24 | $13.36 | $23.86 | 75,200 | — | — |
| 2010-09-23 | $13.37 | $23.88 | 79,500 | — | — |
| 2010-09-22 | $13.35 | $23.84 | 77,500 | — | — |
| 2010-09-21 | $13.28 | $23.72 | 50,100 | — | — |
| 2010-09-20 | $13.20 | $23.57 | 51,200 | — | — |
| 2010-09-17 | $13.13 | $23.45 | 63,200 | — | — |
| 2010-09-16 | $13.27 | $23.70 | 133,800 | — | — |
| 2010-09-15 | $13.19 | $23.55 | 87,900 | — | — |
| 2010-09-14 | $13.29 | $23.73 | 71,300 | — | — |
| 2010-09-13 | $13.40 | $23.93 | 77,500 | — | — |
| 2010-09-10 | $13.37 | $23.88 | 72,900 | — | — |
| 2010-09-09 | $13.36 | $23.86 | 50,400 | — | — |
| 2010-09-08 | $13.30 | $23.75 | 72,100 | — | — |
| 2010-09-07 | $13.30 | $23.75 | 87,300 | — | — |
| 2010-09-03 | $13.29 | $23.73 | 59,300 | — | — |
| 2010-09-02 | $13.09 | $23.38 | 90,500 | — | — |
| 2010-09-01 | $13.09 | $23.38 | 169,800 | — | — |
| 2010-08-31 | $13.15 | $23.48 | 62,700 | — | — |
| 2010-08-30 | $13.06 | $23.32 | 87,600 | — | — |
| 2010-08-27 | $13.11 | $23.41 | 71,200 | — | — |
| 2010-08-26 | $13.17 | $23.37 | 87,400 | — | — |
| 2010-08-25 | $13.16 | $23.35 | 100,100 | — | — |
| 2010-08-24 | $13.11 | $23.26 | 197,500 | — | — |
| 2010-08-23 | $12.99 | $23.05 | 73,300 | — | — |
| 2010-08-20 | $12.90 | $22.89 | 59,300 | — | — |
| 2010-08-19 | $12.69 | $22.52 | 152,500 | — | — |
| 2010-08-18 | $12.92 | $22.93 | 100,400 | — | — |
| 2010-08-17 | $12.84 | $22.79 | 84,900 | — | — |
| 2010-08-16 | $12.83 | $22.77 | 66,900 | — | — |
| 2010-08-13 | $12.82 | $22.75 | 54,600 | — | — |
| 2010-08-12 | $12.93 | $22.94 | 42,200 | — | — |
| 2010-08-11 | $12.91 | $22.91 | 45,300 | — | — |
| 2010-08-10 | $12.98 | $23.03 | 42,400 | — | — |
| 2010-08-09 | $12.97 | $23.02 | 46,200 | — | — |
| 2010-08-06 | $12.87 | $22.84 | 78,200 | — | — |
| 2010-08-05 | $12.94 | $22.96 | 40,000 | — | — |
| 2010-08-04 | $12.90 | $22.89 | 47,400 | — | — |
| 2010-08-03 | $12.94 | $22.96 | 53,800 | — | — |
| 2010-08-02 | $12.92 | $22.93 | 48,700 | — | — |
| 2010-07-30 | $12.84 | $22.79 | 58,300 | — | — |
| 2010-07-29 | $12.76 | $22.64 | 42,500 | — | — |
| 2010-07-28 | $12.82 | $22.75 | 72,800 | — | — |
| 2010-07-27 | $12.85 | $22.67 | 48,600 | — | — |
| 2010-07-26 | $12.83 | $22.63 | 47,500 | — | — |
| 2010-07-23 | $12.74 | $22.47 | 150,200 | — | — |
| 2010-07-22 | $12.70 | $22.40 | 95,800 | — | — |
| 2010-07-21 | $12.65 | $22.32 | 67,400 | — | — |
| 2010-07-20 | $12.58 | $22.19 | 41,200 | — | — |
| 2010-07-19 | $12.49 | $22.03 | 50,500 | — | — |
| 2010-07-16 | $12.42 | $21.91 | 58,100 | — | — |
| 2010-07-15 | $12.49 | $22.03 | 78,700 | — | — |
| 2010-07-14 | $12.41 | $21.89 | 47,900 | — | — |
| 2010-07-13 | $12.51 | $22.07 | 60,400 | — | — |
| 2010-07-12 | $12.40 | $21.87 | 55,200 | — | — |
| 2010-07-09 | $12.33 | $21.75 | 87,800 | — | — |
| 2010-07-08 | $12.32 | $21.73 | 64,000 | — | — |
| 2010-07-07 | $12.18 | $21.49 | 50,500 | — | — |
| 2010-07-06 | $12.10 | $21.34 | 63,800 | — | — |
| 2010-07-02 | $12.19 | $21.50 | 38,000 | — | — |
| 2010-07-01 | $12.22 | $21.56 | 52,300 | — | — |
| 2010-06-30 | $12.23 | $21.57 | 77,400 | — | — |
| 2010-06-29 | $12.27 | $21.64 | 70,300 | — | — |
| 2010-06-28 | $12.37 | $21.82 | 38,400 | — | — |
| 2010-06-25 | $12.44 | $21.81 | 44,400 | — | — |
| 2010-06-24 | $12.35 | $21.65 | 47,400 | — | — |
| 2010-06-23 | $12.43 | $21.79 | 47,200 | — | — |
| 2010-06-22 | $12.41 | $21.76 | 58,600 | — | — |
| 2010-06-21 | $12.60 | $22.09 | 42,700 | — | — |
| 2010-06-18 | $12.55 | $22.00 | 80,300 | — | — |
| 2010-06-17 | $12.42 | $21.78 | 65,100 | — | — |
| 2010-06-16 | $12.44 | $21.81 | 49,700 | — | — |
| 2010-06-15 | $12.43 | $21.79 | 94,200 | — | — |
| 2010-06-14 | $12.43 | $21.79 | 46,200 | — | — |
| 2010-06-11 | $12.30 | $21.57 | 33,100 | — | — |
| 2010-06-10 | $12.38 | $21.71 | 68,200 | — | — |
| 2010-06-09 | $12.29 | $21.55 | 91,400 | — | — |
| 2010-06-08 | $12.23 | $21.44 | 56,100 | — | — |
| 2010-06-07 | $12.14 | $21.28 | 48,700 | — | — |
| 2010-06-04 | $12.20 | $21.39 | 100,600 | — | — |
| 2010-06-03 | $12.28 | $21.53 | 79,200 | — | — |
| 2010-06-02 | $12.19 | $21.37 | 53,000 | — | — |
| 2010-06-01 | $12.12 | $21.25 | 156,300 | — | — |
| 2010-05-28 | $12.18 | $21.35 | 70,000 | — | — |
| 2010-05-27 | $12.21 | $21.41 | 76,100 | — | — |
| 2010-05-26 | $11.88 | $20.83 | 183,000 | — | — |
| 2010-05-25 | $11.75 | $20.47 | 252,700 | — | — |
| 2010-05-24 | $11.90 | $20.73 | 196,200 | — | — |
| 2010-05-21 | $11.97 | $20.85 | 181,400 | — | — |
| 2010-05-20 | $11.80 | $20.55 | 520,700 | — | — |
| 2010-05-19 | $12.23 | $21.30 | 704,300 | — | — |
| 2010-05-18 | $13.04 | $22.71 | 59,600 | — | — |
| 2010-05-17 | $13.16 | $22.92 | 68,700 | — | — |
| 2010-05-14 | $13.39 | $23.32 | 196,700 | — | — |
| 2010-05-13 | $13.40 | $23.34 | 163,500 | — | — |
| 2010-05-12 | $13.51 | $23.53 | 101,800 | — | — |
| 2010-05-11 | $13.31 | $23.18 | 152,800 | — | — |
| 2010-05-10 | $12.98 | $22.61 | 191,900 | — | — |
| 2010-05-07 | $12.50 | $21.77 | 129,900 | — | — |
| 2010-05-06 | $12.15 | $21.16 | 315,000 | — | — |
| 2010-05-05 | $13.31 | $23.18 | 116,100 | — | — |
| 2010-05-04 | $13.76 | $23.97 | 82,800 | — | — |
| 2010-05-03 | $13.78 | $24.00 | 84,700 | — | — |
| 2010-04-30 | $13.77 | $23.99 | 87,600 | — | — |
| 2010-04-29 | $13.78 | $24.00 | 160,400 | — | — |
| 2010-04-28 | $13.71 | $23.88 | 107,600 | — | — |
| 2010-04-27 | $13.74 | $23.80 | 115,600 | — | — |
| 2010-04-26 | $13.76 | $23.84 | 83,900 | — | — |
| 2010-04-23 | $13.73 | $23.78 | 94,100 | — | — |
| 2010-04-22 | $13.70 | $23.73 | 44,600 | — | — |
| 2010-04-21 | $13.69 | $23.72 | 130,600 | — | — |
| 2010-04-20 | $13.64 | $23.63 | 126,200 | — | — |
| 2010-04-19 | $13.57 | $23.51 | 133,900 | — | — |
| 2010-04-16 | $13.53 | $23.44 | 155,000 | — | — |
| 2010-04-15 | $13.50 | $23.39 | 200,400 | — | — |
| 2010-04-14 | $13.40 | $23.21 | 136,700 | — | — |
| 2010-04-13 | $13.45 | $23.30 | 96,100 | — | — |
| 2010-04-12 | $13.43 | $23.26 | 75,100 | — | — |
| 2010-04-09 | $13.38 | $23.18 | 105,000 | — | — |
| 2010-04-08 | $13.28 | $23.00 | 68,000 | — | — |
| 2010-04-07 | $13.08 | $22.66 | 114,800 | — | — |
| 2010-04-06 | $13.22 | $22.90 | 79,000 | — | — |
| 2010-04-05 | $13.19 | $22.85 | 110,200 | — | — |
| 2010-04-01 | $13.32 | $23.07 | 117,400 | — | — |
| 2010-03-31 | $13.39 | $23.20 | 105,600 | — | — |
| 2010-03-30 | $13.41 | $23.23 | 206,700 | — | — |
| 2010-03-29 | $13.35 | $23.13 | 72,300 | — | — |
| 2010-03-26 | $13.39 | $23.06 | 69,100 | — | — |
| 2010-03-25 | $13.34 | $22.98 | 102,200 | — | — |
| 2010-03-24 | $13.29 | $22.89 | 136,600 | — | — |
| 2010-03-23 | $13.23 | $22.79 | 106,400 | — | — |
| 2010-03-22 | $13.21 | $22.75 | 109,400 | — | — |
| 2010-03-19 | $13.20 | $22.74 | 115,300 | — | — |
| 2010-03-18 | $13.29 | $22.89 | 139,600 | — | — |
| 2010-03-17 | $13.27 | $22.86 | 127,500 | — | — |
| 2010-03-16 | $13.27 | $22.86 | 183,400 | — | — |
| 2010-03-15 | $13.08 | $22.53 | 93,500 | — | — |
| 2010-03-12 | $13.04 | $22.46 | 99,800 | — | — |
| 2010-03-11 | $13.02 | $22.43 | 247,800 | — | — |
| 2010-03-10 | $13.00 | $22.39 | 124,600 | — | — |
| 2010-03-09 | $12.92 | $22.25 | 128,300 | — | — |
| 2010-03-08 | $12.78 | $22.01 | 72,500 | — | — |
| 2010-03-05 | $12.80 | $22.05 | 151,300 | — | — |
| 2010-03-04 | $12.83 | $22.10 | 181,800 | — | — |
| 2010-03-03 | $12.86 | $22.15 | 116,800 | — | — |
| 2010-03-02 | $12.79 | $22.03 | 134,100 | — | — |
| 2010-03-01 | $12.63 | $21.75 | 93,000 | — | — |
| 2010-02-26 | $12.50 | $21.53 | 142,000 | — | — |
| 2010-02-25 | $12.40 | $21.36 | 106,300 | — | — |
| 2010-02-24 | $12.35 | $21.27 | 84,600 | — | — |
| 2010-02-23 | $12.30 | $21.06 | 126,500 | — | — |
| 2010-02-22 | $12.28 | $21.02 | 126,600 | — | — |
| 2010-02-19 | $12.34 | $21.12 | 60,500 | — | — |
| 2010-02-18 | $12.30 | $21.06 | 128,800 | — | — |
| 2010-02-17 | $12.31 | $21.07 | 244,300 | — | — |
| 2010-02-16 | $12.23 | $20.94 | 185,200 | — | — |
| 2010-02-12 | $12.05 | $20.63 | 47,300 | — | — |
| 2010-02-11 | $12.08 | $20.68 | 59,800 | — | — |
| 2010-02-10 | $12.14 | $20.78 | 64,100 | — | — |
| 2010-02-09 | $11.98 | $20.51 | 62,500 | — | — |
| 2010-02-08 | $11.72 | $20.06 | 85,700 | — | — |
| 2010-02-05 | $11.67 | $19.98 | 260,400 | — | — |
| 2010-02-04 | $12.12 | $20.75 | 80,700 | — | — |
| 2010-02-03 | $12.28 | $21.02 | 79,500 | — | — |
| 2010-02-02 | $12.33 | $21.11 | 101,100 | — | — |
| 2010-02-01 | $12.16 | $20.82 | 63,900 | — | — |
| 2010-01-29 | $12.15 | $20.80 | 78,800 | — | — |
| 2010-01-28 | $12.14 | $20.78 | 98,400 | — | — |
| 2010-01-27 | $12.10 | $20.71 | 76,000 | — | — |
| 2010-01-26 | $12.15 | $20.67 | 108,300 | — | — |
| 2010-01-25 | $12.17 | $20.70 | 80,700 | — | — |
| 2010-01-22 | $12.15 | $20.67 | 89,300 | — | — |
| 2010-01-21 | $12.15 | $20.67 | 57,300 | — | — |
| 2010-01-20 | $12.19 | $20.74 | 95,300 | — | — |
| 2010-01-19 | $12.20 | $20.75 | 88,900 | — | — |
| 2010-01-15 | $12.12 | $20.62 | 79,800 | — | — |
| 2010-01-14 | $12.12 | $20.62 | 70,700 | — | — |
| 2010-01-13 | $12.08 | $20.55 | 118,700 | — | — |
| 2010-01-12 | $12.08 | $20.55 | 73,300 | — | — |
| 2010-01-11 | $12.12 | $20.62 | 66,100 | — | — |
| 2010-01-08 | $12.16 | $20.69 | 78,900 | — | — |
| 2010-01-07 | $12.08 | $20.55 | 103,700 | — | — |
| 2010-01-06 | $12.05 | $20.50 | 79,800 | — | — |
| 2010-01-05 | $11.98 | $20.38 | 83,100 | — | — |
| 2010-01-04 | $11.98 | $20.38 | 149,500 | — | — |