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
- 2003-11-25 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 | $14.57 | $23.88 | 206,268 | — | — |
| 2010-12-30 | $14.60 | $23.93 | 275,621 | — | — |
| 2010-12-29 | $14.39 | $23.59 | 225,451 | — | — |
| 2010-12-28 | $14.37 | $23.56 | 289,850 | — | — |
| 2010-12-27 | $14.40 | $23.60 | 146,401 | — | — |
| 2010-12-23 | $14.38 | $23.57 | 200,787 | — | — |
| 2010-12-22 | $14.39 | $23.59 | 265,397 | — | — |
| 2010-12-21 | $14.18 | $23.24 | 307,030 | — | — |
| 2010-12-20 | $14.17 | $23.21 | 230,931 | — | — |
| 2010-12-17 | $14.26 | $23.37 | 231,248 | — | — |
| 2010-12-16 | $14.22 | $23.31 | 190,352 | — | — |
| 2010-12-15 | $14.11 | $23.12 | 203,317 | — | — |
| 2010-12-14 | $14.19 | $23.26 | 187,823 | — | — |
| 2010-12-13 | $14.09 | $23.09 | 259,811 | — | — |
| 2010-12-10 | $14.18 | $23.24 | 233,250 | — | — |
| 2010-12-09 | $14.20 | $23.17 | 172,434 | — | — |
| 2010-12-08 | $14.17 | $23.12 | 201,103 | — | — |
| 2010-12-07 | $14.18 | $23.14 | 286,056 | — | — |
| 2010-12-06 | $14.10 | $23.00 | 186,874 | — | — |
| 2010-12-03 | $14.16 | $23.09 | 282,472 | — | — |
| 2010-12-02 | $14.12 | $23.03 | 306,503 | — | — |
| 2010-12-01 | $14.01 | $22.86 | 180,445 | — | — |
| 2010-11-30 | $13.88 | $22.64 | 182,026 | — | — |
| 2010-11-29 | $13.96 | $22.76 | 140,814 | — | — |
| 2010-11-26 | $13.93 | $22.72 | 69,037 | — | — |
| 2010-11-24 | $14.03 | $22.89 | 152,619 | — | — |
| 2010-11-23 | $13.90 | $22.67 | 234,937 | — | — |
| 2010-11-22 | $14.02 | $22.87 | 195,306 | — | — |
| 2010-11-19 | $13.87 | $22.62 | 163,686 | — | — |
| 2010-11-18 | $13.80 | $22.52 | 158,838 | — | — |
| 2010-11-17 | $13.71 | $22.36 | 168,008 | — | — |
| 2010-11-16 | $13.53 | $22.07 | 169,905 | — | — |
| 2010-11-15 | $13.84 | $22.58 | 128,377 | — | — |
| 2010-11-12 | $13.89 | $22.66 | 176,545 | — | — |
| 2010-11-11 | $14.03 | $22.89 | 140,498 | — | — |
| 2010-11-10 | $14.09 | $22.98 | 182,869 | — | — |
| 2010-11-09 | $14.10 | $22.89 | 247,795 | — | — |
| 2010-11-08 | $14.16 | $22.98 | 299,968 | — | — |
| 2010-11-05 | $14.22 | $23.09 | 274,145 | — | — |
| 2010-11-04 | $14.18 | $23.03 | 280,153 | — | — |
| 2010-11-03 | $14.04 | $22.80 | 158,416 | — | — |
| 2010-11-02 | $13.98 | $22.69 | 188,982 | — | — |
| 2010-11-01 | $13.90 | $22.56 | 390,191 | — | — |
| 2010-10-29 | $13.91 | $22.58 | 313,670 | — | — |
| 2010-10-28 | $13.81 | $22.43 | 198,152 | — | — |
| 2010-10-27 | $13.73 | $22.29 | 193,198 | — | — |
| 2010-10-26 | $13.84 | $22.47 | 239,996 | — | — |
| 2010-10-25 | $13.84 | $22.47 | 350,455 | — | — |
| 2010-10-22 | $13.64 | $22.15 | 182,658 | — | — |
| 2010-10-21 | $13.62 | $22.12 | 292,274 | — | — |
| 2010-10-20 | $13.53 | $21.96 | 283,526 | — | — |
| 2010-10-19 | $13.50 | $21.92 | 250,009 | — | — |
| 2010-10-18 | $13.64 | $22.15 | 205,846 | — | — |
| 2010-10-15 | $13.58 | $22.04 | 172,751 | — | — |
| 2010-10-14 | $13.66 | $22.18 | 321,470 | — | — |
| 2010-10-13 | $13.57 | $22.03 | 290,588 | — | — |
| 2010-10-12 | $13.61 | $21.98 | 304,817 | — | — |
| 2010-10-11 | $13.53 | $21.86 | 262,341 | — | — |
| 2010-10-08 | $13.54 | $21.87 | 264,870 | — | — |
| 2010-10-07 | $13.48 | $21.78 | 235,358 | — | — |
| 2010-10-06 | $13.45 | $21.73 | 339,704 | — | — |
| 2010-10-05 | $13.37 | $21.60 | 336,015 | — | — |
| 2010-10-04 | $13.17 | $21.27 | 329,691 | — | — |
| 2010-10-01 | $13.27 | $21.44 | 174,648 | — | — |
| 2010-09-30 | $13.21 | $21.34 | 256,860 | — | — |
| 2010-09-29 | $13.20 | $21.32 | 184,661 | — | — |
| 2010-09-28 | $13.18 | $21.29 | 181,499 | — | — |
| 2010-09-27 | $13.14 | $21.23 | 231,880 | — | — |
| 2010-09-24 | $13.18 | $21.29 | 261,181 | — | — |
| 2010-09-23 | $12.90 | $20.84 | 258,652 | — | — |
| 2010-09-22 | $12.92 | $20.88 | 183,291 | — | — |
| 2010-09-21 | $13.07 | $21.12 | 238,520 | — | — |
| 2010-09-20 | $13.11 | $21.18 | 396,936 | — | — |
| 2010-09-17 | $12.90 | $20.84 | 205,635 | — | — |
| 2010-09-16 | $12.98 | $20.97 | 322,102 | — | — |
| 2010-09-15 | $12.89 | $20.83 | 235,147 | — | — |
| 2010-09-14 | $12.88 | $20.81 | 213,962 | — | — |
| 2010-09-13 | $12.98 | $20.86 | 282,261 | — | — |
| 2010-09-10 | $12.76 | $20.51 | 149,246 | — | — |
| 2010-09-09 | $12.68 | $20.37 | 202,263 | — | — |
| 2010-09-08 | $12.53 | $20.14 | 279,732 | — | — |
| 2010-09-07 | $12.50 | $20.08 | 235,674 | — | — |
| 2010-09-03 | $12.66 | $20.34 | 235,147 | — | — |
| 2010-09-02 | $12.45 | $20.01 | 227,242 | — | — |
| 2010-09-01 | $12.26 | $19.70 | 272,670 | — | — |
| 2010-08-31 | $11.85 | $19.05 | 254,225 | — | — |
| 2010-08-30 | $11.83 | $19.02 | 197,941 | — | — |
| 2010-08-27 | $11.94 | $19.20 | 339,493 | — | — |
| 2010-08-26 | $11.77 | $18.92 | 232,091 | — | — |
| 2010-08-25 | $11.99 | $19.27 | 288,164 | — | — |
| 2010-08-24 | $11.97 | $19.24 | 214,805 | — | — |
| 2010-08-23 | $12.11 | $19.46 | 142,395 | — | — |
| 2010-08-20 | $12.11 | $19.46 | 174,964 | — | — |
| 2010-08-19 | $12.13 | $19.49 | 186,874 | — | — |
| 2010-08-18 | $12.33 | $19.82 | 183,501 | — | — |
| 2010-08-17 | $12.26 | $19.70 | 274,040 | — | — |
| 2010-08-16 | $12.04 | $19.35 | 205,635 | — | — |
| 2010-08-13 | $12.12 | $19.47 | 160,630 | — | — |
| 2010-08-12 | $12.11 | $19.37 | 207,638 | — | — |
| 2010-08-11 | $12.17 | $19.47 | 213,751 | — | — |
| 2010-08-10 | $12.57 | $20.11 | 212,276 | — | — |
| 2010-08-09 | $12.65 | $20.23 | 131,328 | — | — |
| 2010-08-06 | $12.60 | $20.16 | 150,300 | — | — |
| 2010-08-05 | $12.65 | $20.23 | 146,506 | — | — |
| 2010-08-04 | $12.64 | $20.22 | 330,324 | — | — |
| 2010-08-03 | $12.62 | $20.19 | 142,712 | — | — |
| 2010-08-02 | $12.65 | $20.23 | 183,185 | — | — |
| 2010-07-30 | $12.46 | $19.93 | 137,336 | — | — |
| 2010-07-29 | $12.36 | $19.78 | 154,938 | — | — |
| 2010-07-28 | $12.45 | $19.91 | 120,788 | — | — |
| 2010-07-27 | $12.57 | $20.11 | 182,658 | — | — |
| 2010-07-26 | $12.67 | $20.26 | 196,887 | — | — |
| 2010-07-23 | $12.37 | $19.79 | 195,412 | — | — |
| 2010-07-22 | $12.24 | $19.58 | 162,105 | — | — |
| 2010-07-21 | $11.93 | $19.08 | 227,453 | — | — |
| 2010-07-20 | $12.02 | $19.23 | 203,949 | — | — |
| 2010-07-19 | $11.82 | $18.91 | 122,053 | — | — |
| 2010-07-16 | $11.80 | $18.88 | 189,615 | — | — |
| 2010-07-15 | $12.15 | $19.44 | 135,861 | — | — |
| 2010-07-14 | $12.11 | $19.37 | 132,172 | — | — |
| 2010-07-13 | $12.15 | $19.35 | 162,632 | — | — |
| 2010-07-12 | $11.92 | $18.97 | 220,602 | — | — |
| 2010-07-09 | $11.91 | $18.96 | 161,684 | — | — |
| 2010-07-08 | $11.76 | $18.72 | 243,685 | — | — |
| 2010-07-07 | $11.56 | $18.40 | 266,978 | — | — |
| 2010-07-06 | $11.21 | $17.86 | 235,991 | — | — |
| 2010-07-02 | $11.32 | $18.02 | 252,749 | — | — |
| 2010-07-01 | $11.28 | $17.96 | 227,980 | — | — |
| 2010-06-30 | $11.39 | $18.13 | 228,929 | — | — |
| 2010-06-29 | $11.57 | $18.43 | 160,313 | — | — |
| 2010-06-28 | $11.98 | $19.08 | 106,032 | — | — |
| 2010-06-25 | $11.94 | $19.02 | 158,732 | — | — |
| 2010-06-24 | $11.92 | $18.97 | 212,803 | — | — |
| 2010-06-23 | $12.09 | $19.24 | 162,316 | — | — |
| 2010-06-22 | $12.06 | $19.20 | 172,224 | — | — |
| 2010-06-21 | $12.29 | $19.56 | 200,471 | — | — |
| 2010-06-18 | $12.17 | $19.38 | 139,128 | — | — |
| 2010-06-17 | $12.17 | $19.38 | 162,211 | — | — |
| 2010-06-16 | $12.13 | $19.31 | 153,673 | — | — |
| 2010-06-15 | $12.13 | $19.32 | 149,457 | — | — |
| 2010-06-14 | $11.94 | $19.02 | 145,979 | — | — |
| 2010-06-11 | $11.96 | $18.96 | 193,304 | — | — |
| 2010-06-10 | $11.88 | $18.82 | 193,620 | — | — |
| 2010-06-09 | $11.53 | $18.27 | 199,522 | — | — |
| 2010-06-08 | $11.55 | $18.30 | 212,276 | — | — |
| 2010-06-07 | $11.49 | $18.21 | 205,530 | — | — |
| 2010-06-04 | $11.69 | $18.52 | 271,721 | — | — |
| 2010-06-03 | $11.94 | $18.93 | 189,088 | — | — |
| 2010-06-02 | $11.99 | $19.00 | 211,854 | — | — |
| 2010-06-01 | $11.84 | $18.76 | 223,237 | — | — |
| 2010-05-28 | $12.19 | $19.32 | 244,317 | — | — |
| 2010-05-27 | $11.98 | $18.99 | 163,265 | — | — |
| 2010-05-26 | $11.57 | $18.34 | 205,003 | — | — |
| 2010-05-25 | $11.56 | $18.31 | 320,732 | — | — |
| 2010-05-24 | $11.59 | $18.37 | 350,982 | — | — |
| 2010-05-21 | $11.65 | $18.46 | 422,232 | — | — |
| 2010-05-20 | $11.48 | $18.19 | 429,189 | — | — |
| 2010-05-19 | $12.10 | $19.17 | 232,196 | — | — |
| 2010-05-18 | $12.24 | $19.39 | 216,281 | — | — |
| 2010-05-17 | $12.39 | $19.63 | 381,864 | — | — |
| 2010-05-14 | $12.45 | $19.72 | 353,195 | — | — |
| 2010-05-13 | $12.74 | $20.19 | 298,914 | — | — |
| 2010-05-12 | $13.01 | $20.52 | 130,274 | — | — |
| 2010-05-11 | $12.76 | $20.13 | 231,458 | — | — |
| 2010-05-10 | $12.86 | $20.28 | 276,570 | — | — |
| 2010-05-07 | $12.22 | $19.28 | 279,415 | — | — |
| 2010-05-06 | $12.51 | $19.74 | 736,324 | — | — |
| 2010-05-05 | $13.12 | $20.70 | 217,651 | — | — |
| 2010-05-04 | $13.43 | $21.20 | 216,281 | — | — |
| 2010-05-03 | $13.65 | $21.54 | 142,185 | — | — |
| 2010-04-30 | $13.57 | $21.40 | 179,918 | — | — |
| 2010-04-29 | $13.71 | $21.63 | 198,257 | — | — |
| 2010-04-28 | $13.61 | $21.48 | 286,583 | — | — |
| 2010-04-27 | $13.61 | $21.48 | 360,573 | — | — |
| 2010-04-26 | $13.83 | $21.82 | 297,123 | — | — |
| 2010-04-23 | $13.72 | $21.64 | 304,922 | — | — |
| 2010-04-22 | $13.53 | $21.34 | 201,736 | — | — |
| 2010-04-21 | $13.52 | $21.33 | 273,513 | — | — |
| 2010-04-20 | $13.50 | $21.30 | 193,936 | — | — |
| 2010-04-19 | $13.37 | $21.09 | 241,682 | — | — |
| 2010-04-16 | $13.39 | $21.12 | 231,669 | — | — |
| 2010-04-15 | $13.56 | $21.39 | 171,591 | — | — |
| 2010-04-14 | $13.58 | $21.42 | 228,402 | — | — |
| 2010-04-13 | $13.55 | $21.28 | 246,952 | — | — |
| 2010-04-12 | $13.55 | $21.28 | 213,013 | — | — |
| 2010-04-09 | $13.53 | $21.26 | 163,897 | — | — |
| 2010-04-08 | $13.42 | $21.08 | 368,373 | — | — |
| 2010-04-07 | $13.29 | $20.88 | 234,937 | — | — |
| 2010-04-06 | $13.33 | $20.94 | 369,849 | — | — |
| 2010-04-05 | $13.34 | $20.96 | 240,734 | — | — |
| 2010-04-01 | $13.19 | $20.72 | 168,324 | — | — |
| 2010-03-31 | $13.06 | $20.51 | 230,826 | — | — |
| 2010-03-30 | $13.09 | $20.57 | 179,285 | — | — |
| 2010-03-29 | $13.11 | $20.60 | 240,734 | — | — |
| 2010-03-26 | $13.00 | $20.42 | 259,073 | — | — |
| 2010-03-25 | $12.97 | $20.38 | 271,510 | — | — |
| 2010-03-24 | $13.04 | $20.48 | 276,148 | — | — |
| 2010-03-23 | $13.09 | $20.57 | 250,641 | — | — |
| 2010-03-22 | $12.94 | $20.33 | 223,870 | — | — |
| 2010-03-19 | $12.89 | $20.26 | 194,674 | — | — |
| 2010-03-18 | $13.01 | $20.44 | 193,409 | — | — |
| 2010-03-17 | $13.01 | $20.44 | 187,823 | — | — |
| 2010-03-16 | $12.93 | $20.32 | 236,307 | — | — |
| 2010-03-15 | $12.88 | $20.24 | 225,978 | — | — |
| 2010-03-12 | $12.97 | $20.29 | 207,006 | — | — |
| 2010-03-11 | $12.86 | $20.11 | 233,250 | — | — |
| 2010-03-10 | $12.86 | $20.11 | 253,487 | — | — |
| 2010-03-09 | $12.87 | $20.14 | 204,898 | — | — |
| 2010-03-08 | $12.82 | $20.05 | 246,531 | — | — |
| 2010-03-05 | $12.78 | $19.99 | 249,587 | — | — |
| 2010-03-04 | $12.52 | $19.59 | 262,446 | — | — |
| 2010-03-03 | $12.52 | $19.59 | 223,448 | — | — |
| 2010-03-02 | $12.47 | $19.50 | 356,463 | — | — |
| 2010-03-01 | $12.45 | $19.47 | 258,441 | — | — |
| 2010-02-26 | $12.40 | $19.40 | 292,590 | — | — |
| 2010-02-25 | $12.28 | $19.20 | 243,685 | — | — |
| 2010-02-24 | $12.29 | $19.22 | 237,782 | — | — |
| 2010-02-23 | $12.16 | $19.02 | 289,112 | — | — |
| 2010-02-22 | $12.29 | $19.22 | 270,035 | — | — |
| 2010-02-19 | $12.26 | $19.17 | 306,503 | — | — |
| 2010-02-18 | $12.23 | $19.13 | 199,101 | — | — |
| 2010-02-17 | $12.07 | $18.88 | 187,085 | — | — |
| 2010-02-16 | $11.95 | $18.70 | 232,302 | — | — |
| 2010-02-12 | $11.79 | $18.45 | 198,890 | — | — |
| 2010-02-11 | $11.73 | $18.34 | 224,397 | — | — |
| 2010-02-10 | $11.60 | $18.15 | 226,926 | — | — |
| 2010-02-09 | $11.54 | $18.05 | 514,563 | — | — |
| 2010-02-08 | $11.44 | $17.81 | 248,322 | — | — |
| 2010-02-05 | $11.51 | $17.91 | 1,099,322 | — | — |
| 2010-02-04 | $11.71 | $18.22 | 273,408 | — | — |
| 2010-02-03 | $12.13 | $18.87 | 226,505 | — | — |
| 2010-02-02 | $12.17 | $18.94 | 199,838 | — | — |
| 2010-02-01 | $11.97 | $18.63 | 194,885 | — | — |
| 2010-01-29 | $11.79 | $18.35 | 244,106 | — | — |
| 2010-01-28 | $11.97 | $18.63 | 306,187 | — | — |
| 2010-01-27 | $12.06 | $18.77 | 330,324 | — | — |
| 2010-01-26 | $12.13 | $18.87 | 293,012 | — | — |
| 2010-01-25 | $12.28 | $19.11 | 278,361 | — | — |
| 2010-01-22 | $12.28 | $19.11 | 366,054 | — | — |
| 2010-01-21 | $12.55 | $19.54 | 290,377 | — | — |
| 2010-01-20 | $12.76 | $19.86 | 240,523 | — | — |
| 2010-01-19 | $12.84 | $19.98 | 213,751 | — | — |
| 2010-01-15 | $12.75 | $19.85 | 190,247 | — | — |
| 2010-01-14 | $12.84 | $19.98 | 248,322 | — | — |
| 2010-01-13 | $12.77 | $19.88 | 218,494 | — | — |
| 2010-01-12 | $12.67 | $19.71 | 239,047 | — | — |
| 2010-01-11 | $12.89 | $19.98 | 184,977 | — | — |
| 2010-01-08 | $12.86 | $19.92 | 216,492 | — | — |
| 2010-01-07 | $12.86 | $19.92 | 182,026 | — | — |
| 2010-01-06 | $12.84 | $19.89 | 201,525 | — | — |
| 2010-01-05 | $12.79 | $19.82 | 264,238 | — | — |
| 2010-01-04 | $12.67 | $19.63 | 231,353 | — | — |