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
- 1994-01-20 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 | $13.53 | $13.53 | 322,400 | — | — |
| 2010-12-30 | $13.75 | $13.75 | 379,800 | — | — |
| 2010-12-29 | $13.82 | $13.82 | 419,800 | — | — |
| 2010-12-28 | $13.83 | $13.82 | 214,600 | — | — |
| 2010-12-27 | $13.82 | $13.82 | 209,200 | — | — |
| 2010-12-23 | $13.70 | $13.70 | 397,800 | — | — |
| 2010-12-22 | $13.75 | $13.75 | 588,200 | — | — |
| 2010-12-21 | $13.89 | $13.89 | 701,200 | — | — |
| 2010-12-20 | $14.09 | $14.09 | 611,000 | — | — |
| 2010-12-17 | $13.89 | $13.89 | 1,407,800 | — | — |
| 2010-12-16 | $13.91 | $13.91 | 523,400 | — | — |
| 2010-12-15 | $13.95 | $13.95 | 541,400 | — | — |
| 2010-12-14 | $14.06 | $14.06 | 266,000 | — | — |
| 2010-12-13 | $14.01 | $14.01 | 542,600 | — | — |
| 2010-12-10 | $14.17 | $14.17 | 650,600 | — | — |
| 2010-12-09 | $14.03 | $14.03 | 723,200 | — | — |
| 2010-12-08 | $14.04 | $14.04 | 505,400 | — | — |
| 2010-12-07 | $13.87 | $13.87 | 618,000 | — | — |
| 2010-12-06 | $13.52 | $13.52 | 237,600 | — | — |
| 2010-12-03 | $13.50 | $13.50 | 550,400 | — | — |
| 2010-12-02 | $13.51 | $13.51 | 409,000 | — | — |
| 2010-12-01 | $13.49 | $13.49 | 534,200 | — | — |
| 2010-11-30 | $13.26 | $13.26 | 573,400 | — | — |
| 2010-11-29 | $13.40 | $13.40 | 272,600 | — | — |
| 2010-11-26 | $13.22 | $13.21 | 270,200 | — | — |
| 2010-11-24 | $13.53 | $13.53 | 535,600 | — | — |
| 2010-11-23 | $13.09 | $13.09 | 515,400 | — | — |
| 2010-11-22 | $13.29 | $13.29 | 266,200 | — | — |
| 2010-11-19 | $13.32 | $13.32 | 481,400 | — | — |
| 2010-11-18 | $13.04 | $13.04 | 519,600 | — | — |
| 2010-11-17 | $12.96 | $12.96 | 359,200 | — | — |
| 2010-11-16 | $12.95 | $12.95 | 937,200 | — | — |
| 2010-11-15 | $12.95 | $12.95 | 501,400 | — | — |
| 2010-11-12 | $12.92 | $12.92 | 735,800 | — | — |
| 2010-11-11 | $13.03 | $13.03 | 495,600 | — | — |
| 2010-11-10 | $13.16 | $13.16 | 543,200 | — | — |
| 2010-11-09 | $13.15 | $13.15 | 498,000 | — | — |
| 2010-11-08 | $13.27 | $13.27 | 949,800 | — | — |
| 2010-11-05 | $13.21 | $13.21 | 1,423,800 | — | — |
| 2010-11-04 | $12.74 | $12.74 | 1,164,400 | — | — |
| 2010-11-03 | $12.24 | $12.24 | 388,400 | — | — |
| 2010-11-02 | $12.28 | $12.28 | 491,800 | — | — |
| 2010-11-01 | $12.31 | $12.31 | 385,200 | — | — |
| 2010-10-29 | $12.37 | $12.37 | 318,000 | — | — |
| 2010-10-28 | $12.42 | $12.42 | 434,400 | — | — |
| 2010-10-27 | $12.50 | $12.50 | 466,200 | — | — |
| 2010-10-26 | $12.44 | $12.44 | 795,200 | — | — |
| 2010-10-25 | $12.49 | $12.49 | 460,000 | — | — |
| 2010-10-22 | $12.31 | $12.31 | 270,600 | — | — |
| 2010-10-21 | $12.18 | $12.18 | 650,600 | — | — |
| 2010-10-20 | $12.40 | $12.40 | 383,800 | — | — |
| 2010-10-19 | $12.42 | $12.42 | 1,816,000 | — | — |
| 2010-10-18 | $12.45 | $12.45 | 336,400 | — | — |
| 2010-10-15 | $12.40 | $12.40 | 804,200 | — | — |
| 2010-10-14 | $12.44 | $12.44 | 779,200 | — | — |
| 2010-10-13 | $11.99 | $11.99 | 639,200 | — | — |
| 2010-10-12 | $11.90 | $11.90 | 416,200 | — | — |
| 2010-10-11 | $11.85 | $11.85 | 267,200 | — | — |
| 2010-10-08 | $12.05 | $12.05 | 505,200 | — | — |
| 2010-10-07 | $11.84 | $11.84 | 435,400 | — | — |
| 2010-10-06 | $12.02 | $12.02 | 325,000 | — | — |
| 2010-10-05 | $12.07 | $12.07 | 371,800 | — | — |
| 2010-10-04 | $11.93 | $11.93 | 487,800 | — | — |
| 2010-10-01 | $12.00 | $12.00 | 622,800 | — | — |
| 2010-09-30 | $11.99 | $11.99 | 806,600 | — | — |
| 2010-09-29 | $12.26 | $12.26 | 398,600 | — | — |
| 2010-09-28 | $12.05 | $12.05 | 603,000 | — | — |
| 2010-09-27 | $11.91 | $11.91 | 797,400 | — | — |
| 2010-09-24 | $12.35 | $12.35 | 373,400 | — | — |
| 2010-09-23 | $12.14 | $12.14 | 556,600 | — | — |
| 2010-09-22 | $12.29 | $12.29 | 843,400 | — | — |
| 2010-09-21 | $12.30 | $12.30 | 850,000 | — | — |
| 2010-09-20 | $12.09 | $12.09 | 880,200 | — | — |
| 2010-09-17 | $11.67 | $11.67 | 1,572,000 | — | — |
| 2010-09-16 | $11.79 | $11.79 | 1,004,600 | — | — |
| 2010-09-15 | $11.89 | $11.89 | 1,323,400 | — | — |
| 2010-09-14 | $11.90 | $11.90 | 1,047,000 | — | — |
| 2010-09-13 | $12.00 | $12.00 | 1,383,600 | — | — |
| 2010-09-10 | $11.91 | $11.91 | 1,104,800 | — | — |
| 2010-09-09 | $12.20 | $12.20 | 788,600 | — | — |
| 2010-09-08 | $12.20 | $12.20 | 981,400 | — | — |
| 2010-09-07 | $12.01 | $12.01 | 1,091,600 | — | — |
| 2010-09-03 | $12.00 | $12.00 | 1,275,400 | — | — |
| 2010-09-02 | $11.70 | $11.70 | 772,000 | — | — |
| 2010-09-01 | $11.44 | $11.44 | 1,535,800 | — | — |
| 2010-08-31 | $11.17 | $11.17 | 703,400 | — | — |
| 2010-08-30 | $10.98 | $10.98 | 758,600 | — | — |
| 2010-08-27 | $11.27 | $11.27 | 1,144,600 | — | — |
| 2010-08-26 | $10.92 | $10.92 | 2,123,800 | — | — |
| 2010-08-25 | $10.33 | $10.33 | 706,000 | — | — |
| 2010-08-24 | $10.12 | $10.12 | 474,800 | — | — |
| 2010-08-23 | $10.29 | $10.29 | 435,600 | — | — |
| 2010-08-20 | $10.41 | $10.41 | 730,800 | — | — |
| 2010-08-19 | $10.34 | $10.34 | 769,000 | — | — |
| 2010-08-18 | $10.48 | $10.48 | 752,600 | — | — |
| 2010-08-17 | $10.20 | $10.20 | 754,600 | — | — |
| 2010-08-16 | $10.06 | $10.06 | 691,200 | — | — |
| 2010-08-13 | $10.04 | $10.04 | 671,800 | — | — |
| 2010-08-12 | $10.11 | $10.11 | 744,800 | — | — |
| 2010-08-11 | $10.12 | $10.12 | 853,600 | — | — |
| 2010-08-10 | $10.56 | $10.56 | 481,600 | — | — |
| 2010-08-09 | $10.60 | $10.60 | 334,200 | — | — |
| 2010-08-06 | $10.39 | $10.39 | 548,600 | — | — |
| 2010-08-05 | $10.54 | $10.54 | 344,800 | — | — |
| 2010-08-04 | $10.81 | $10.81 | 268,000 | — | — |
| 2010-08-03 | $10.69 | $10.69 | 317,400 | — | — |
| 2010-08-02 | $10.73 | $10.73 | 327,000 | — | — |
| 2010-07-30 | $10.53 | $10.53 | 631,400 | — | — |
| 2010-07-29 | $10.59 | $10.59 | 455,400 | — | — |
| 2010-07-28 | $10.77 | $10.77 | 753,200 | — | — |
| 2010-07-27 | $10.91 | $10.91 | 1,290,800 | — | — |
| 2010-07-26 | $10.45 | $10.45 | 706,400 | — | — |
| 2010-07-23 | $10.30 | $10.30 | 721,400 | — | — |
| 2010-07-22 | $10.18 | $10.18 | 900,200 | — | — |
| 2010-07-21 | $9.78 | $9.78 | 938,200 | — | — |
| 2010-07-20 | $9.99 | $9.99 | 626,000 | — | — |
| 2010-07-19 | $9.87 | $9.87 | 539,000 | — | — |
| 2010-07-16 | $9.91 | $9.91 | 963,400 | — | — |
| 2010-07-15 | $10.01 | $10.01 | 799,800 | — | — |
| 2010-07-14 | $10.23 | $10.23 | 634,200 | — | — |
| 2010-07-13 | $10.30 | $10.30 | 595,200 | — | — |
| 2010-07-12 | $10.15 | $10.15 | 260,400 | — | — |
| 2010-07-09 | $10.15 | $10.15 | 584,800 | — | — |
| 2010-07-08 | $10.09 | $10.09 | 786,600 | — | — |
| 2010-07-07 | $10.11 | $10.11 | 573,000 | — | — |
| 2010-07-06 | $9.93 | $9.93 | 596,400 | — | — |
| 2010-07-02 | $9.88 | $9.88 | 555,000 | — | — |
| 2010-07-01 | $10.01 | $10.01 | 807,600 | — | — |
| 2010-06-30 | $10.09 | $10.09 | 1,012,400 | — | — |
| 2010-06-29 | $10.15 | $10.15 | 1,039,800 | — | — |
| 2010-06-28 | $10.66 | $10.66 | 861,400 | — | — |
| 2010-06-25 | $10.71 | $10.71 | 1,935,000 | — | — |
| 2010-06-24 | $10.56 | $10.56 | 798,400 | — | — |
| 2010-06-23 | $10.77 | $10.77 | 870,400 | — | — |
| 2010-06-22 | $11.07 | $11.07 | 530,400 | — | — |
| 2010-06-21 | $11.20 | $11.20 | 646,600 | — | — |
| 2010-06-18 | $11.38 | $11.38 | 839,000 | — | — |
| 2010-06-17 | $11.33 | $11.33 | 895,800 | — | — |
| 2010-06-16 | $11.08 | $11.08 | 1,464,000 | — | — |
| 2010-06-15 | $11.36 | $11.35 | 843,400 | — | — |
| 2010-06-14 | $11.35 | $11.35 | 1,549,000 | — | — |
| 2010-06-11 | $11.42 | $11.42 | 986,200 | — | — |
| 2010-06-10 | $11.35 | $11.35 | 719,800 | — | — |
| 2010-06-09 | $11.10 | $11.10 | 914,200 | — | — |
| 2010-06-08 | $11.00 | $11.00 | 910,200 | — | — |
| 2010-06-07 | $10.98 | $10.98 | 1,636,400 | — | — |
| 2010-06-04 | $11.29 | $11.29 | 2,412,000 | — | — |
| 2010-06-03 | $11.36 | $11.36 | 2,117,800 | — | — |
| 2010-06-02 | $11.11 | $11.10 | 811,200 | — | — |
| 2010-06-01 | $10.64 | $10.64 | 806,400 | — | — |
| 2010-05-28 | $10.78 | $10.78 | 528,200 | — | — |
| 2010-05-27 | $11.00 | $11.00 | 1,065,600 | — | — |
| 2010-05-26 | $10.66 | $10.66 | 738,800 | — | — |
| 2010-05-25 | $10.55 | $10.55 | 1,421,600 | — | — |
| 2010-05-24 | $10.57 | $10.57 | 583,400 | — | — |
| 2010-05-21 | $10.77 | $10.77 | 1,643,800 | — | — |
| 2010-05-20 | $10.55 | $10.55 | 1,243,600 | — | — |
| 2010-05-19 | $10.83 | $10.82 | 920,400 | — | — |
| 2010-05-18 | $10.71 | $10.71 | 1,023,400 | — | — |
| 2010-05-17 | $10.71 | $10.71 | 1,182,600 | — | — |
| 2010-05-14 | $10.92 | $10.92 | 3,072,600 | — | — |
| 2010-05-13 | $10.59 | $10.59 | 1,991,200 | — | — |
| 2010-05-12 | $10.39 | $10.39 | 1,257,600 | — | — |
| 2010-05-11 | $10.14 | $10.14 | 1,886,800 | — | — |
| 2010-05-10 | $9.80 | $9.80 | 2,509,000 | — | — |
| 2010-05-07 | $9.25 | $9.25 | 1,903,200 | — | — |
| 2010-05-06 | $9.20 | $9.20 | 4,903,600 | — | — |
| 2010-05-05 | $10.46 | $10.46 | 1,510,800 | — | — |
| 2010-05-04 | $10.18 | $10.18 | 1,221,400 | — | — |
| 2010-05-03 | $10.37 | $10.37 | 1,816,000 | — | — |
| 2010-04-30 | $9.89 | $9.89 | 1,478,400 | — | — |
| 2010-04-29 | $10.00 | $10.00 | 1,093,600 | — | — |
| 2010-04-28 | $9.69 | $9.69 | 422,800 | — | — |
| 2010-04-27 | $9.64 | $9.64 | 1,006,000 | — | — |
| 2010-04-26 | $9.81 | $9.81 | 427,400 | — | — |
| 2010-04-23 | $9.78 | $9.78 | 797,600 | — | — |
| 2010-04-22 | $9.80 | $9.80 | 1,339,200 | — | — |
| 2010-04-21 | $9.64 | $9.64 | 830,200 | — | — |
| 2010-04-20 | $9.51 | $9.51 | 371,400 | — | — |
| 2010-04-19 | $9.39 | $9.39 | 1,050,000 | — | — |
| 2010-04-16 | $9.58 | $9.58 | 1,064,600 | — | — |
| 2010-04-15 | $9.44 | $9.44 | 603,800 | — | — |
| 2010-04-14 | $9.35 | $9.35 | 610,000 | — | — |
| 2010-04-13 | $9.08 | $9.08 | 579,200 | — | — |
| 2010-04-12 | $9.04 | $9.04 | 445,200 | — | — |
| 2010-04-09 | $9.08 | $9.08 | 313,000 | — | — |
| 2010-04-08 | $9.16 | $9.16 | 544,400 | — | — |
| 2010-04-07 | $9.12 | $9.12 | 1,332,000 | — | — |
| 2010-04-06 | $8.93 | $8.93 | 602,000 | — | — |
| 2010-04-05 | $9.00 | $9.00 | 1,195,800 | — | — |
| 2010-04-01 | $8.80 | $8.80 | 1,180,200 | — | — |
| 2010-03-31 | $8.69 | $8.69 | 890,600 | — | — |
| 2010-03-30 | $8.88 | $8.88 | 585,800 | — | — |
| 2010-03-29 | $8.88 | $8.88 | 413,800 | — | — |
| 2010-03-26 | $8.82 | $8.82 | 533,000 | — | — |
| 2010-03-25 | $8.76 | $8.76 | 626,200 | — | — |
| 2010-03-24 | $8.81 | $8.81 | 646,000 | — | — |
| 2010-03-23 | $8.96 | $8.96 | 496,200 | — | — |
| 2010-03-22 | $8.82 | $8.82 | 447,200 | — | — |
| 2010-03-19 | $8.73 | $8.73 | 1,033,600 | — | — |
| 2010-03-18 | $8.76 | $8.76 | 397,800 | — | — |
| 2010-03-17 | $8.73 | $8.73 | 300,200 | — | — |
| 2010-03-16 | $8.59 | $8.59 | 572,200 | — | — |
| 2010-03-15 | $8.32 | $8.32 | 432,000 | — | — |
| 2010-03-12 | $8.33 | $8.33 | 678,000 | — | — |
| 2010-03-11 | $8.34 | $8.34 | 727,800 | — | — |
| 2010-03-10 | $8.46 | $8.46 | 334,600 | — | — |
| 2010-03-09 | $8.44 | $8.44 | 404,200 | — | — |
| 2010-03-08 | $8.47 | $8.47 | 466,600 | — | — |
| 2010-03-05 | $8.49 | $8.49 | 795,400 | — | — |
| 2010-03-04 | $8.26 | $8.26 | 333,800 | — | — |
| 2010-03-03 | $8.21 | $8.21 | 1,034,000 | — | — |
| 2010-03-02 | $8.07 | $8.07 | 715,400 | — | — |
| 2010-03-01 | $7.84 | $7.84 | 1,243,800 | — | — |
| 2010-02-26 | $7.94 | $7.94 | 1,323,200 | — | — |
| 2010-02-25 | $7.89 | $7.89 | 398,400 | — | — |
| 2010-02-24 | $8.04 | $8.04 | 457,200 | — | — |
| 2010-02-23 | $8.03 | $8.03 | 870,000 | — | — |
| 2010-02-22 | $7.87 | $7.87 | 412,400 | — | — |
| 2010-02-19 | $7.81 | $7.81 | 430,200 | — | — |
| 2010-02-18 | $7.80 | $7.80 | 776,000 | — | — |
| 2010-02-17 | $7.69 | $7.69 | 683,600 | — | — |
| 2010-02-16 | $7.52 | $7.52 | 612,200 | — | — |
| 2010-02-12 | $7.38 | $7.38 | 632,600 | — | — |
| 2010-02-11 | $7.35 | $7.35 | 860,200 | — | — |
| 2010-02-10 | $7.42 | $7.42 | 1,500,000 | — | — |
| 2010-02-09 | $7.29 | $7.29 | 1,343,600 | — | — |
| 2010-02-08 | $7.26 | $7.26 | 1,120,800 | — | — |
| 2010-02-05 | $7.42 | $7.42 | 3,540,600 | — | — |
| 2010-02-04 | $7.27 | $7.27 | 2,334,000 | — | — |
| 2010-02-03 | $7.70 | $7.70 | 1,314,600 | — | — |
| 2010-02-02 | $8.12 | $8.12 | 582,800 | — | — |
| 2010-02-01 | $7.99 | $7.99 | 393,600 | — | — |
| 2010-01-29 | $8.00 | $8.00 | 392,800 | — | — |
| 2010-01-28 | $8.12 | $8.12 | 465,400 | — | — |
| 2010-01-27 | $8.20 | $8.20 | 462,800 | — | — |
| 2010-01-26 | $8.03 | $8.03 | 908,400 | — | — |
| 2010-01-25 | $8.26 | $8.26 | 590,600 | — | — |
| 2010-01-22 | $8.30 | $8.30 | 683,800 | — | — |
| 2010-01-21 | $8.24 | $8.24 | 704,600 | — | — |
| 2010-01-20 | $8.38 | $8.38 | 540,000 | — | — |
| 2010-01-19 | $8.51 | $8.51 | 716,000 | — | — |
| 2010-01-15 | $8.46 | $8.46 | 1,115,400 | — | — |
| 2010-01-14 | $8.80 | $8.80 | 715,000 | — | — |
| 2010-01-13 | $8.80 | $8.80 | 567,200 | — | — |
| 2010-01-12 | $8.78 | $8.78 | 522,200 | — | — |
| 2010-01-11 | $8.91 | $8.91 | 653,600 | — | — |
| 2010-01-08 | $8.96 | $8.96 | 870,600 | — | — |
| 2010-01-07 | $9.04 | $9.04 | 757,600 | — | — |
| 2010-01-06 | $9.00 | $9.00 | 1,286,800 | — | — |
| 2010-01-05 | $8.70 | $8.70 | 576,200 | — | — |
| 2010-01-04 | $8.70 | $8.70 | 716,600 | — | — |