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
- 2003-07-15 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 | $15.01 | $19.92 | 95,200 | — | — |
| 2010-12-30 | $14.92 | $19.80 | 135,700 | — | — |
| 2010-12-29 | $15.21 | $20.19 | 185,700 | — | — |
| 2010-12-28 | $15.15 | $20.11 | 217,800 | — | — |
| 2010-12-27 | $15.06 | $19.99 | 226,600 | — | — |
| 2010-12-23 | $15.43 | $20.48 | 273,300 | — | — |
| 2010-12-22 | $15.40 | $20.44 | 292,000 | — | — |
| 2010-12-21 | $15.15 | $20.11 | 196,300 | — | — |
| 2010-12-20 | $14.95 | $19.84 | 385,500 | — | — |
| 2010-12-17 | $14.90 | $19.78 | 322,800 | — | — |
| 2010-12-16 | $14.98 | $19.88 | 193,800 | — | — |
| 2010-12-15 | $15.06 | $19.99 | 315,900 | — | — |
| 2010-12-14 | $14.86 | $19.72 | 586,300 | — | — |
| 2010-12-13 | $14.21 | $18.86 | 316,200 | — | — |
| 2010-12-10 | $14.20 | $18.85 | 128,100 | — | — |
| 2010-12-09 | $14.04 | $18.64 | 200,100 | — | — |
| 2010-12-08 | $13.94 | $18.50 | 162,000 | — | — |
| 2010-12-07 | $14.17 | $18.81 | 181,300 | — | — |
| 2010-12-06 | $14.12 | $18.74 | 133,400 | — | — |
| 2010-12-03 | $14.47 | $18.87 | 166,100 | — | — |
| 2010-12-02 | $13.99 | $18.25 | 255,800 | — | — |
| 2010-12-01 | $14.09 | $18.38 | 162,800 | — | — |
| 2010-11-30 | $13.91 | $18.14 | 494,700 | — | — |
| 2010-11-29 | $14.23 | $18.56 | 542,500 | — | — |
| 2010-11-26 | $14.85 | $19.37 | 237,400 | — | — |
| 2010-11-24 | $15.25 | $19.89 | 232,700 | — | — |
| 2010-11-23 | $14.80 | $19.30 | 135,700 | — | — |
| 2010-11-22 | $15.20 | $19.83 | 154,100 | — | — |
| 2010-11-19 | $15.23 | $19.87 | 167,900 | — | — |
| 2010-11-18 | $15.24 | $19.88 | 266,600 | — | — |
| 2010-11-17 | $14.64 | $19.10 | 167,100 | — | — |
| 2010-11-16 | $14.09 | $18.38 | 187,600 | — | — |
| 2010-11-15 | $14.09 | $18.38 | 92,500 | — | — |
| 2010-11-12 | $13.96 | $18.21 | 103,800 | — | — |
| 2010-11-11 | $14.06 | $18.34 | 97,200 | — | — |
| 2010-11-10 | $14.27 | $18.61 | 303,500 | — | — |
| 2010-11-09 | $13.69 | $17.86 | 105,300 | — | — |
| 2010-11-08 | $13.83 | $18.04 | 88,600 | — | — |
| 2010-11-05 | $13.95 | $18.20 | 295,100 | — | — |
| 2010-11-04 | $13.56 | $17.69 | 180,600 | — | — |
| 2010-11-03 | $13.26 | $17.30 | 136,200 | — | — |
| 2010-11-02 | $13.56 | $17.69 | 134,300 | — | — |
| 2010-11-01 | $13.12 | $17.11 | 132,900 | — | — |
| 2010-10-29 | $13.26 | $17.30 | 99,700 | — | — |
| 2010-10-28 | $13.15 | $17.15 | 64,900 | — | — |
| 2010-10-27 | $13.10 | $17.09 | 77,100 | — | — |
| 2010-10-26 | $13.42 | $17.50 | 99,900 | — | — |
| 2010-10-25 | $13.22 | $17.24 | 87,500 | — | — |
| 2010-10-22 | $13.12 | $17.11 | 140,100 | — | — |
| 2010-10-21 | $12.99 | $16.94 | 140,600 | — | — |
| 2010-10-20 | $13.37 | $17.44 | 105,100 | — | — |
| 2010-10-19 | $12.98 | $16.93 | 132,700 | — | — |
| 2010-10-18 | $13.49 | $17.60 | 83,200 | — | — |
| 2010-10-15 | $13.22 | $17.24 | 128,000 | — | — |
| 2010-10-14 | $13.50 | $17.61 | 233,900 | — | — |
| 2010-10-13 | $13.40 | $17.48 | 147,700 | — | — |
| 2010-10-12 | $13.12 | $17.11 | 155,000 | — | — |
| 2010-10-11 | $12.86 | $16.77 | 128,400 | — | — |
| 2010-10-08 | $12.50 | $16.30 | 147,500 | — | — |
| 2010-10-07 | $12.31 | $16.06 | 76,500 | — | — |
| 2010-10-06 | $12.40 | $16.17 | 111,800 | — | — |
| 2010-10-05 | $12.47 | $16.27 | 196,100 | — | — |
| 2010-10-04 | $12.11 | $15.80 | 105,700 | — | — |
| 2010-10-01 | $12.56 | $16.38 | 143,700 | — | — |
| 2010-09-30 | $12.52 | $16.33 | 105,600 | — | — |
| 2010-09-29 | $12.50 | $16.30 | 109,100 | — | — |
| 2010-09-28 | $12.49 | $16.29 | 54,900 | — | — |
| 2010-09-27 | $12.38 | $16.15 | 91,200 | — | — |
| 2010-09-24 | $12.40 | $16.17 | 129,600 | — | — |
| 2010-09-23 | $12.12 | $15.81 | 188,800 | — | — |
| 2010-09-22 | $12.04 | $15.70 | 147,726 | — | — |
| 2010-09-21 | $11.89 | $15.51 | 101,194 | — | — |
| 2010-09-20 | $12.19 | $15.91 | 201,066 | — | — |
| 2010-09-17 | $11.82 | $15.42 | 140,716 | — | — |
| 2010-09-16 | $11.91 | $15.53 | 151,892 | — | — |
| 2010-09-15 | $12.20 | $15.92 | 99,568 | — | — |
| 2010-09-14 | $12.45 | $16.24 | 223,926 | — | — |
| 2010-09-13 | $12.07 | $15.74 | 261,417 | — | — |
| 2010-09-10 | $11.62 | $15.16 | 111,354 | — | — |
| 2010-09-09 | $11.56 | $15.07 | 185,420 | — | — |
| 2010-09-08 | $11.38 | $14.84 | 143,967 | — | — |
| 2010-09-07 | $10.94 | $14.28 | 200,457 | — | — |
| 2010-09-03 | $11.19 | $14.60 | 144,475 | — | — |
| 2010-09-02 | $10.87 | $14.17 | 154,635 | — | — |
| 2010-09-01 | $10.88 | $14.19 | 173,126 | — | — |
| 2010-08-31 | $10.22 | $13.33 | 211,023 | — | — |
| 2010-08-30 | $10.06 | $13.12 | 157,886 | — | — |
| 2010-08-27 | $10.43 | $13.61 | 210,718 | — | — |
| 2010-08-26 | $9.83 | $12.83 | 134,925 | — | — |
| 2010-08-25 | $9.92 | $12.94 | 157,582 | — | — |
| 2010-08-24 | $9.80 | $12.79 | 137,871 | — | — |
| 2010-08-23 | $10.04 | $13.10 | 147,218 | — | — |
| 2010-08-20 | $10.21 | $13.31 | 109,626 | — | — |
| 2010-08-19 | $10.28 | $13.40 | 151,181 | — | — |
| 2010-08-18 | $10.62 | $13.85 | 141,935 | — | — |
| 2010-08-17 | $10.80 | $14.08 | 145,491 | — | — |
| 2010-08-16 | $10.27 | $13.39 | 112,268 | — | — |
| 2010-08-13 | $9.99 | $13.03 | 147,625 | — | — |
| 2010-08-12 | $9.95 | $12.98 | 135,026 | — | — |
| 2010-08-11 | $10.05 | $13.11 | 202,794 | — | — |
| 2010-08-10 | $10.69 | $13.94 | 136,246 | — | — |
| 2010-08-09 | $11.05 | $14.42 | 143,459 | — | — |
| 2010-08-06 | $10.80 | $14.08 | 92,659 | — | — |
| 2010-08-05 | $10.86 | $14.16 | 81,585 | — | — |
| 2010-08-04 | $10.88 | $14.19 | 166,319 | — | — |
| 2010-08-03 | $10.87 | $14.17 | 67,564 | — | — |
| 2010-08-02 | $11.00 | $14.35 | 131,978 | — | — |
| 2010-07-30 | $10.61 | $13.84 | 124,866 | — | — |
| 2010-07-29 | $10.71 | $13.97 | 64,719 | — | — |
| 2010-07-28 | $10.63 | $13.87 | 87,478 | — | — |
| 2010-07-27 | $10.83 | $14.12 | 110,541 | — | — |
| 2010-07-26 | $10.66 | $13.90 | 104,445 | — | — |
| 2010-07-23 | $10.22 | $13.33 | 141,732 | — | — |
| 2010-07-22 | $9.99 | $13.03 | 127,305 | — | — |
| 2010-07-21 | $9.55 | $12.45 | 212,446 | — | — |
| 2010-07-20 | $9.54 | $12.44 | 237,033 | — | — |
| 2010-07-19 | $9.41 | $12.27 | 211,836 | — | — |
| 2010-07-16 | $9.51 | $12.40 | 199,136 | — | — |
| 2010-07-15 | $10.13 | $13.21 | 81,585 | — | — |
| 2010-07-14 | $10.28 | $13.40 | 54,559 | — | — |
| 2010-07-13 | $10.10 | $13.17 | 150,571 | — | — |
| 2010-07-12 | $9.86 | $12.86 | 46,736 | — | — |
| 2010-07-09 | $10.12 | $13.20 | 72,034 | — | — |
| 2010-07-08 | $10.03 | $13.08 | 100,584 | — | — |
| 2010-07-07 | $10.01 | $13.06 | 167,640 | — | — |
| 2010-07-06 | $9.62 | $12.54 | 120,802 | — | — |
| 2010-07-02 | $9.70 | $12.66 | 169,367 | — | — |
| 2010-07-01 | $9.83 | $12.83 | 265,481 | — | — |
| 2010-06-30 | $9.71 | $12.67 | 178,105 | — | — |
| 2010-06-29 | $9.74 | $12.71 | 300,533 | — | — |
| 2010-06-28 | $10.02 | $13.07 | 123,038 | — | — |
| 2010-06-25 | $10.14 | $13.22 | 1,465,377 | — | — |
| 2010-06-24 | $9.99 | $13.03 | 186,030 | — | — |
| 2010-06-23 | $10.29 | $13.42 | 134,722 | — | — |
| 2010-06-22 | $10.32 | $13.47 | 139,192 | — | — |
| 2010-06-21 | $10.54 | $13.75 | 101,498 | — | — |
| 2010-06-18 | $10.37 | $13.53 | 261,518 | — | — |
| 2010-06-17 | $10.40 | $13.57 | 79,146 | — | — |
| 2010-06-16 | $10.43 | $13.61 | 181,864 | — | — |
| 2010-06-15 | $10.78 | $14.06 | 179,934 | — | — |
| 2010-06-14 | $10.84 | $14.14 | 130,556 | — | — |
| 2010-06-11 | $10.77 | $14.05 | 106,070 | — | — |
| 2010-06-10 | $10.37 | $13.53 | 148,336 | — | — |
| 2010-06-09 | $9.93 | $12.95 | 121,107 | — | — |
| 2010-06-08 | $9.91 | $12.93 | 153,518 | — | — |
| 2010-06-07 | $10.04 | $13.10 | 187,249 | — | — |
| 2010-06-04 | $10.51 | $13.71 | 253,695 | — | — |
| 2010-06-03 | $11.16 | $13.92 | 145,085 | — | — |
| 2010-06-02 | $10.98 | $13.70 | 165,608 | — | — |
| 2010-06-01 | $10.69 | $13.33 | 184,302 | — | — |
| 2010-05-28 | $11.25 | $14.03 | 179,934 | — | — |
| 2010-05-27 | $11.45 | $14.27 | 176,479 | — | — |
| 2010-05-26 | $11.17 | $13.93 | 270,764 | — | — |
| 2010-05-25 | $10.92 | $13.61 | 185,115 | — | — |
| 2010-05-24 | $10.74 | $13.39 | 115,519 | — | — |
| 2010-05-21 | $11.21 | $13.98 | 246,990 | — | — |
| 2010-05-20 | $11.07 | $13.81 | 288,341 | — | — |
| 2010-05-19 | $12.17 | $15.17 | 615,594 | — | — |
| 2010-05-18 | $12.81 | $15.98 | 194,361 | — | — |
| 2010-05-17 | $13.00 | $16.21 | 117,450 | — | — |
| 2010-05-14 | $13.29 | $16.57 | 111,150 | — | — |
| 2010-05-13 | $13.47 | $16.80 | 109,322 | — | — |
| 2010-05-12 | $13.59 | $16.95 | 254,000 | — | — |
| 2010-05-11 | $13.05 | $16.27 | 190,500 | — | — |
| 2010-05-10 | $13.04 | $16.26 | 187,554 | — | — |
| 2010-05-07 | $12.80 | $15.95 | 402,539 | — | — |
| 2010-05-06 | $12.80 | $15.95 | 397,256 | — | — |
| 2010-05-05 | $12.81 | $15.98 | 179,527 | — | — |
| 2010-05-04 | $12.82 | $15.99 | 204,622 | — | — |
| 2010-05-03 | $12.93 | $16.13 | 79,654 | — | — |
| 2010-04-30 | $12.79 | $15.94 | 163,373 | — | — |
| 2010-04-29 | $12.84 | $16.02 | 96,926 | — | — |
| 2010-04-28 | $12.83 | $16.00 | 138,379 | — | — |
| 2010-04-27 | $12.80 | $15.95 | 181,458 | — | — |
| 2010-04-26 | $12.80 | $15.95 | 97,536 | — | — |
| 2010-04-23 | $12.94 | $16.14 | 183,185 | — | — |
| 2010-04-22 | $13.04 | $16.26 | 137,160 | — | — |
| 2010-04-21 | $12.97 | $16.17 | 36,271 | — | — |
| 2010-04-20 | $12.94 | $16.14 | 75,692 | — | — |
| 2010-04-19 | $12.90 | $16.09 | 69,190 | — | — |
| 2010-04-16 | $12.88 | $16.06 | 133,604 | — | — |
| 2010-04-15 | $13.04 | $16.26 | 87,376 | — | — |
| 2010-04-14 | $12.85 | $16.03 | 88,392 | — | — |
| 2010-04-13 | $12.58 | $15.68 | 59,944 | — | — |
| 2010-04-12 | $12.52 | $15.61 | 110,338 | — | — |
| 2010-04-09 | $12.67 | $15.79 | 139,598 | — | — |
| 2010-04-08 | $12.32 | $15.36 | 46,025 | — | — |
| 2010-04-07 | $12.46 | $15.54 | 103,429 | — | — |
| 2010-04-06 | $12.61 | $15.72 | 122,326 | — | — |
| 2010-04-05 | $12.47 | $15.55 | 112,268 | — | — |
| 2010-04-01 | $11.95 | $14.90 | 163,779 | — | — |
| 2010-03-31 | $11.52 | $14.36 | 122,326 | — | — |
| 2010-03-30 | $11.71 | $14.60 | 117,043 | — | — |
| 2010-03-29 | $11.67 | $14.56 | 41,758 | — | — |
| 2010-03-26 | $11.58 | $14.44 | 123,241 | — | — |
| 2010-03-25 | $11.63 | $14.51 | 117,043 | — | — |
| 2010-03-24 | $11.78 | $14.69 | 92,761 | — | — |
| 2010-03-23 | $11.83 | $14.75 | 90,627 | — | — |
| 2010-03-22 | $11.62 | $14.49 | 84,430 | — | — |
| 2010-03-19 | $11.65 | $14.53 | 196,698 | — | — |
| 2010-03-18 | $12.28 | $15.32 | 77,114 | — | — |
| 2010-03-17 | $12.27 | $15.30 | 103,835 | — | — |
| 2010-03-16 | $12.16 | $15.16 | 177,190 | — | — |
| 2010-03-15 | $12.43 | $15.50 | 97,434 | — | — |
| 2010-03-12 | $12.55 | $15.65 | 85,852 | — | — |
| 2010-03-11 | $12.65 | $15.77 | 88,494 | — | — |
| 2010-03-10 | $12.50 | $15.59 | 134,620 | — | — |
| 2010-03-09 | $12.31 | $15.35 | 138,074 | — | — |
| 2010-03-08 | $12.45 | $15.52 | 107,290 | — | — |
| 2010-03-05 | $12.55 | $15.65 | 213,868 | — | — |
| 2010-03-04 | $11.98 | $14.94 | 83,007 | — | — |
| 2010-03-03 | $11.77 | $14.68 | 174,955 | — | — |
| 2010-03-02 | $11.42 | $14.24 | 287,020 | — | — |
| 2010-03-01 | $11.43 | $14.25 | 378,257 | — | — |
| 2010-02-26 | $11.02 | $13.75 | 115,621 | — | — |
| 2010-02-25 | $11.21 | $13.98 | 179,934 | — | — |
| 2010-02-24 | $11.25 | $14.03 | 136,957 | — | — |
| 2010-02-23 | $11.24 | $14.02 | 134,722 | — | — |
| 2010-02-22 | $11.46 | $14.29 | 89,408 | — | — |
| 2010-02-19 | $11.48 | $14.31 | 121,412 | — | — |
| 2010-02-18 | $11.47 | $14.30 | 81,890 | — | — |
| 2010-02-17 | $11.35 | $14.15 | 144,272 | — | — |
| 2010-02-16 | $11.43 | $14.25 | 79,654 | — | — |
| 2010-02-12 | $11.10 | $13.84 | 105,562 | — | — |
| 2010-02-11 | $11.06 | $13.79 | 114,605 | — | — |
| 2010-02-10 | $10.85 | $13.52 | 154,838 | — | — |
| 2010-02-09 | $10.73 | $13.38 | 118,872 | — | — |
| 2010-02-08 | $10.44 | $13.02 | 171,907 | — | — |
| 2010-02-05 | $10.89 | $13.57 | 225,146 | — | — |
| 2010-02-04 | $10.74 | $13.39 | 516,534 | — | — |
| 2010-02-03 | $11.45 | $14.27 | 322,174 | — | — |
| 2010-02-02 | $11.45 | $14.27 | 300,228 | — | — |
| 2010-02-01 | $11.69 | $14.58 | 131,267 | — | — |
| 2010-01-29 | $11.54 | $14.38 | 256,642 | — | — |
| 2010-01-28 | $11.59 | $14.46 | 241,402 | — | — |
| 2010-01-27 | $12.00 | $14.96 | 200,254 | — | — |
| 2010-01-26 | $11.52 | $14.36 | 155,143 | — | — |
| 2010-01-25 | $11.73 | $14.63 | 172,009 | — | — |
| 2010-01-22 | $11.62 | $14.49 | 191,110 | — | — |
| 2010-01-21 | $11.80 | $14.71 | 265,278 | — | — |
| 2010-01-20 | $12.11 | $15.09 | 119,075 | — | — |
| 2010-01-19 | $12.71 | $15.84 | 103,022 | — | — |
| 2010-01-15 | $12.36 | $15.41 | 132,385 | — | — |
| 2010-01-14 | $12.60 | $15.71 | 112,674 | — | — |
| 2010-01-13 | $12.34 | $15.39 | 62,484 | — | — |
| 2010-01-12 | $12.35 | $15.40 | 96,622 | — | — |
| 2010-01-11 | $12.63 | $15.75 | 125,781 | — | — |
| 2010-01-08 | $12.78 | $15.93 | 135,839 | — | — |
| 2010-01-07 | $12.59 | $15.70 | 117,348 | — | — |
| 2010-01-06 | $12.66 | $15.78 | 147,218 | — | — |
| 2010-01-05 | $12.52 | $15.61 | 187,858 | — | — |
| 2010-01-04 | $12.76 | $15.90 | 268,224 | — | — |