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
- 2008-10-08 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 | $13.82 | $13.82 | 5,500 | — | — |
| 2010-12-30 | $14.14 | $14.14 | 2,700 | — | — |
| 2010-12-29 | $14.22 | $14.22 | 1,700 | — | — |
| 2010-12-28 | $14.16 | $14.16 | 7,600 | — | — |
| 2010-12-27 | $14.09 | $14.09 | 3,400 | — | — |
| 2010-12-23 | $14.06 | $14.06 | 2,100 | — | — |
| 2010-12-22 | $14.10 | $14.10 | 12,500 | — | — |
| 2010-12-21 | $14.14 | $14.14 | 12,100 | — | — |
| 2010-12-20 | $14.16 | $14.16 | 9,000 | — | — |
| 2010-12-17 | $14.22 | $14.22 | 38,300 | — | — |
| 2010-12-16 | $14.04 | $14.04 | 13,700 | — | — |
| 2010-12-15 | $13.94 | $13.94 | 3,800 | — | — |
| 2010-12-14 | $13.85 | $13.85 | 3,600 | — | — |
| 2010-12-13 | $13.89 | $13.89 | 8,400 | — | — |
| 2010-12-10 | $13.99 | $13.99 | 9,900 | — | — |
| 2010-12-09 | $13.97 | $13.97 | 6,300 | — | — |
| 2010-12-08 | $13.90 | $13.90 | 5,300 | — | — |
| 2010-12-07 | $13.97 | $13.97 | 13,000 | — | — |
| 2010-12-06 | $13.75 | $13.75 | 2,500 | — | — |
| 2010-12-03 | $13.78 | $13.78 | 5,400 | — | — |
| 2010-12-02 | $13.75 | $13.75 | 3,700 | — | — |
| 2010-12-01 | $13.80 | $13.80 | 8,500 | — | — |
| 2010-11-30 | $13.62 | $13.62 | 4,500 | — | — |
| 2010-11-29 | $13.61 | $13.61 | 1,800 | — | — |
| 2010-11-26 | $13.63 | $13.63 | 800 | — | — |
| 2010-11-24 | $13.68 | $13.68 | 10,200 | — | — |
| 2010-11-23 | $13.45 | $13.45 | 7,200 | — | — |
| 2010-11-22 | $13.58 | $13.58 | 2,400 | — | — |
| 2010-11-19 | $13.51 | $13.51 | 18,200 | — | — |
| 2010-11-18 | $13.68 | $13.68 | 27,200 | — | — |
| 2010-11-17 | $13.58 | $13.58 | 2,000 | — | — |
| 2010-11-16 | $13.50 | $13.50 | 8,000 | — | — |
| 2010-11-15 | $13.61 | $13.61 | 87,500 | — | — |
| 2010-11-12 | $13.46 | $13.46 | 11,300 | — | — |
| 2010-11-11 | $13.62 | $13.62 | 3,600 | — | — |
| 2010-11-10 | $13.69 | $13.69 | 11,800 | — | — |
| 2010-11-09 | $13.70 | $13.70 | 8,900 | — | — |
| 2010-11-08 | $13.72 | $13.72 | 5,200 | — | — |
| 2010-11-05 | $13.72 | $13.72 | 6,000 | — | — |
| 2010-11-04 | $13.73 | $13.73 | 22,900 | — | — |
| 2010-11-03 | $13.75 | $13.75 | 61,400 | — | — |
| 2010-11-02 | $13.72 | $13.72 | 10,000 | — | — |
| 2010-11-01 | $13.44 | $13.44 | 6,400 | — | — |
| 2010-10-29 | $13.43 | $13.43 | 27,300 | — | — |
| 2010-10-28 | $13.46 | $13.46 | 12,500 | — | — |
| 2010-10-27 | $13.56 | $13.56 | 33,800 | — | — |
| 2010-10-26 | $13.66 | $13.66 | 4,200 | — | — |
| 2010-10-25 | $13.69 | $13.69 | 7,800 | — | — |
| 2010-10-22 | $13.58 | $13.58 | 12,500 | — | — |
| 2010-10-21 | $13.42 | $13.42 | 13,900 | — | — |
| 2010-10-20 | $13.44 | $13.44 | 6,000 | — | — |
| 2010-10-19 | $13.42 | $13.42 | 9,400 | — | — |
| 2010-10-18 | $13.50 | $13.50 | 10,900 | — | — |
| 2010-10-15 | $13.46 | $13.46 | 19,100 | — | — |
| 2010-10-14 | $13.41 | $13.41 | 5,200 | — | — |
| 2010-10-13 | $13.39 | $13.39 | 11,500 | — | — |
| 2010-10-12 | $13.39 | $13.39 | 2,300 | — | — |
| 2010-10-11 | $13.29 | $13.29 | 700 | — | — |
| 2010-10-08 | $13.39 | $13.39 | 7,000 | — | — |
| 2010-10-07 | $13.26 | $13.26 | 10,900 | — | — |
| 2010-10-06 | $13.34 | $13.34 | 14,100 | — | — |
| 2010-10-05 | $13.41 | $13.41 | 65,000 | — | — |
| 2010-10-04 | $13.08 | $13.08 | 28,500 | — | — |
| 2010-10-01 | $13.30 | $13.30 | 3,900 | — | — |
| 2010-09-30 | $13.38 | $13.38 | 8,900 | — | — |
| 2010-09-29 | $13.26 | $13.26 | 33,300 | — | — |
| 2010-09-28 | $13.20 | $13.20 | 10,300 | — | — |
| 2010-09-27 | $13.12 | $13.12 | 20,100 | — | — |
| 2010-09-24 | $13.34 | $13.34 | 18,000 | — | — |
| 2010-09-23 | $13.11 | $13.11 | 7,700 | — | — |
| 2010-09-22 | $13.17 | $13.17 | 12,700 | — | — |
| 2010-09-21 | $13.14 | $13.14 | 8,800 | — | — |
| 2010-09-20 | $13.25 | $13.25 | 26,500 | — | — |
| 2010-09-17 | $13.14 | $13.14 | 22,100 | — | — |
| 2010-09-16 | $13.16 | $13.16 | 4,900 | — | — |
| 2010-09-15 | $13.24 | $13.24 | 6,400 | — | — |
| 2010-09-14 | $13.14 | $13.14 | 50,100 | — | — |
| 2010-09-13 | $13.16 | $13.16 | 11,800 | — | — |
| 2010-09-10 | $13.20 | $13.20 | 5,500 | — | — |
| 2010-09-09 | $13.08 | $13.08 | 3,200 | — | — |
| 2010-09-08 | $13.25 | $13.25 | 8,800 | — | — |
| 2010-09-07 | $13.02 | $13.02 | 4,600 | — | — |
| 2010-09-03 | $13.32 | $13.32 | 15,200 | — | — |
| 2010-09-02 | $13.12 | $13.12 | 6,100 | — | — |
| 2010-09-01 | $13.22 | $13.22 | 14,400 | — | — |
| 2010-08-31 | $13.16 | $13.16 | 9,700 | — | — |
| 2010-08-30 | $13.00 | $13.00 | 16,900 | — | — |
| 2010-08-27 | $13.22 | $13.22 | 22,500 | — | — |
| 2010-08-26 | $13.04 | $13.04 | 12,600 | — | — |
| 2010-08-25 | $12.95 | $12.95 | 7,800 | — | — |
| 2010-08-24 | $12.80 | $12.80 | 9,600 | — | — |
| 2010-08-23 | $12.85 | $12.85 | 14,100 | — | — |
| 2010-08-20 | $13.00 | $13.00 | 15,100 | — | — |
| 2010-08-19 | $12.90 | $12.90 | 14,600 | — | — |
| 2010-08-18 | $13.20 | $13.20 | 13,900 | — | — |
| 2010-08-17 | $13.04 | $13.04 | 10,800 | — | — |
| 2010-08-16 | $13.04 | $13.04 | 12,100 | — | — |
| 2010-08-13 | $12.80 | $12.80 | 15,900 | — | — |
| 2010-08-12 | $12.85 | $12.85 | 19,500 | — | — |
| 2010-08-11 | $12.80 | $12.80 | 15,600 | — | — |
| 2010-08-10 | $12.96 | $12.96 | 9,700 | — | — |
| 2010-08-09 | $13.20 | $13.20 | 10,300 | — | — |
| 2010-08-06 | $13.16 | $13.16 | 15,100 | — | — |
| 2010-08-05 | $13.00 | $13.00 | 5,000 | — | — |
| 2010-08-04 | $13.10 | $13.10 | 11,500 | — | — |
| 2010-08-03 | $13.09 | $13.09 | 10,000 | — | — |
| 2010-08-02 | $13.24 | $13.24 | 12,900 | — | — |
| 2010-07-30 | $13.16 | $13.16 | 19,900 | — | — |
| 2010-07-29 | $13.27 | $13.27 | 10,800 | — | — |
| 2010-07-28 | $13.15 | $13.15 | 19,600 | — | — |
| 2010-07-27 | $13.33 | $13.33 | 26,200 | — | — |
| 2010-07-26 | $13.28 | $13.28 | 23,200 | — | — |
| 2010-07-23 | $12.89 | $12.89 | 12,000 | — | — |
| 2010-07-22 | $12.84 | $12.84 | 18,600 | — | — |
| 2010-07-21 | $12.61 | $12.61 | 8,700 | — | — |
| 2010-07-20 | $12.78 | $12.78 | 9,000 | — | — |
| 2010-07-19 | $12.73 | $12.73 | 16,300 | — | — |
| 2010-07-16 | $12.81 | $12.81 | 26,700 | — | — |
| 2010-07-15 | $13.29 | $13.29 | 11,500 | — | — |
| 2010-07-14 | $13.40 | $13.40 | 27,900 | — | — |
| 2010-07-13 | $13.38 | $13.38 | 19,300 | — | — |
| 2010-07-12 | $13.30 | $13.30 | 6,900 | — | — |
| 2010-07-09 | $13.45 | $13.45 | 10,300 | — | — |
| 2010-07-08 | $13.45 | $13.45 | 28,500 | — | — |
| 2010-07-07 | $13.32 | $13.32 | 52,300 | — | — |
| 2010-07-06 | $12.73 | $12.73 | 9,800 | — | — |
| 2010-07-02 | $12.93 | $12.93 | 20,700 | — | — |
| 2010-07-01 | $12.92 | $12.92 | 6,400 | — | — |
| 2010-06-30 | $12.91 | $12.91 | 12,300 | — | — |
| 2010-06-29 | $13.06 | $13.06 | 25,600 | — | — |
| 2010-06-28 | $13.33 | $13.33 | 49,100 | — | — |
| 2010-06-25 | $13.64 | $13.64 | 175,200 | — | — |
| 2010-06-24 | $13.04 | $13.04 | 47,000 | — | — |
| 2010-06-23 | $13.07 | $13.07 | 10,600 | — | — |
| 2010-06-22 | $13.11 | $13.11 | 13,700 | — | — |
| 2010-06-21 | $13.28 | $13.28 | 8,700 | — | — |
| 2010-06-18 | $13.35 | $13.35 | 32,600 | — | — |
| 2010-06-17 | $13.52 | $13.52 | 8,500 | — | — |
| 2010-06-16 | $13.32 | $13.32 | 6,600 | — | — |
| 2010-06-15 | $13.59 | $13.59 | 19,200 | — | — |
| 2010-06-14 | $13.34 | $13.34 | 23,500 | — | — |
| 2010-06-11 | $13.60 | $13.60 | 31,900 | — | — |
| 2010-06-10 | $13.59 | $13.59 | 19,500 | — | — |
| 2010-06-09 | $13.43 | $13.43 | 21,400 | — | — |
| 2010-06-08 | $13.57 | $13.57 | 23,300 | — | — |
| 2010-06-07 | $13.30 | $13.30 | 30,300 | — | — |
| 2010-06-04 | $13.51 | $13.51 | 40,900 | — | — |
| 2010-06-03 | $13.55 | $13.55 | 30,700 | — | — |
| 2010-06-02 | $13.60 | $13.60 | 21,300 | — | — |
| 2010-06-01 | $13.52 | $13.52 | 13,800 | — | — |
| 2010-05-28 | $13.64 | $13.64 | 21,300 | — | — |
| 2010-05-27 | $13.87 | $13.87 | 18,900 | — | — |
| 2010-05-26 | $13.57 | $13.57 | 67,200 | — | — |
| 2010-05-25 | $13.31 | $13.31 | 14,200 | — | — |
| 2010-05-24 | $13.34 | $13.34 | 16,500 | — | — |
| 2010-05-21 | $13.38 | $13.38 | 21,900 | — | — |
| 2010-05-20 | $13.00 | $13.00 | 22,800 | — | — |
| 2010-05-19 | $13.40 | $13.40 | 11,200 | — | — |
| 2010-05-18 | $13.59 | $13.59 | 34,200 | — | — |
| 2010-05-17 | $13.50 | $13.50 | 43,200 | — | — |
| 2010-05-14 | $13.86 | $13.86 | 15,200 | — | — |
| 2010-05-13 | $13.84 | $13.84 | 14,100 | — | — |
| 2010-05-12 | $13.88 | $13.88 | 31,100 | — | — |
| 2010-05-11 | $13.77 | $13.77 | 11,200 | — | — |
| 2010-05-10 | $13.73 | $13.73 | 61,000 | — | — |
| 2010-05-07 | $13.50 | $13.50 | 31,800 | — | — |
| 2010-05-06 | $13.41 | $13.41 | 29,200 | — | — |
| 2010-05-05 | $13.70 | $13.70 | 42,300 | — | — |
| 2010-05-04 | $13.88 | $13.88 | 52,300 | — | — |
| 2010-05-03 | $14.03 | $14.03 | 18,000 | — | — |
| 2010-04-30 | $13.87 | $13.87 | 15,700 | — | — |
| 2010-04-29 | $14.08 | $14.08 | 12,800 | — | — |
| 2010-04-28 | $14.06 | $14.06 | 7,400 | — | — |
| 2010-04-27 | $13.89 | $13.89 | 19,200 | — | — |
| 2010-04-26 | $14.09 | $14.09 | 6,500 | — | — |
| 2010-04-23 | $14.11 | $14.11 | 24,100 | — | — |
| 2010-04-22 | $14.05 | $14.05 | 13,600 | — | — |
| 2010-04-21 | $13.93 | $13.93 | 12,700 | — | — |
| 2010-04-20 | $13.97 | $13.97 | 5,900 | — | — |
| 2010-04-19 | $13.81 | $13.81 | 5,900 | — | — |
| 2010-04-16 | $13.91 | $13.91 | 13,000 | — | — |
| 2010-04-15 | $14.08 | $14.08 | 2,800 | — | — |
| 2010-04-14 | $14.01 | $14.01 | 10,300 | — | — |
| 2010-04-13 | $14.00 | $14.00 | 17,400 | — | — |
| 2010-04-12 | $13.91 | $13.91 | 14,300 | — | — |
| 2010-04-09 | $14.01 | $14.01 | 16,000 | — | — |
| 2010-04-08 | $13.87 | $13.87 | 7,600 | — | — |
| 2010-04-07 | $13.88 | $13.88 | 16,000 | — | — |
| 2010-04-06 | $13.98 | $13.98 | 63,600 | — | — |
| 2010-04-05 | $14.00 | $14.00 | 50,000 | — | — |
| 2010-04-01 | $14.02 | $14.02 | 7,300 | — | — |
| 2010-03-31 | $14.00 | $14.00 | 48,000 | — | — |
| 2010-03-30 | $14.17 | $14.17 | 5,600 | — | — |
| 2010-03-29 | $14.10 | $14.10 | 7,400 | — | — |
| 2010-03-26 | $14.12 | $14.12 | 11,000 | — | — |
| 2010-03-25 | $14.08 | $14.08 | 13,500 | — | — |
| 2010-03-24 | $14.08 | $14.08 | 12,200 | — | — |
| 2010-03-23 | $14.10 | $14.10 | 5,800 | — | — |
| 2010-03-22 | $14.05 | $14.05 | 10,200 | — | — |
| 2010-03-19 | $14.00 | $14.00 | 69,800 | — | — |
| 2010-03-18 | $13.97 | $13.97 | 10,500 | — | — |
| 2010-03-17 | $13.98 | $13.98 | 44,300 | — | — |
| 2010-03-16 | $13.99 | $13.99 | 25,900 | — | — |
| 2010-03-15 | $14.00 | $14.00 | 89,100 | — | — |
| 2010-03-12 | $12.58 | $12.58 | 12,800 | — | — |
| 2010-03-11 | $12.62 | $12.62 | 21,900 | — | — |
| 2010-03-10 | $12.65 | $12.65 | 50,600 | — | — |
| 2010-03-09 | $12.50 | $12.50 | 2,300 | — | — |
| 2010-03-08 | $12.50 | $12.50 | 9,900 | — | — |
| 2010-03-05 | $12.50 | $12.50 | 22,700 | — | — |
| 2010-03-04 | $12.32 | $12.32 | 7,300 | — | — |
| 2010-03-03 | $12.24 | $12.24 | 9,800 | — | — |
| 2010-03-02 | $12.25 | $12.25 | 68,500 | — | — |
| 2010-03-01 | $12.31 | $12.31 | 14,500 | — | — |
| 2010-02-26 | $12.19 | $12.19 | 17,600 | — | — |
| 2010-02-25 | $12.28 | $12.28 | 8,700 | — | — |
| 2010-02-24 | $12.25 | $12.25 | 8,400 | — | — |
| 2010-02-23 | $12.19 | $12.19 | 10,600 | — | — |
| 2010-02-22 | $12.36 | $12.36 | 3,700 | — | — |
| 2010-02-19 | $12.26 | $12.26 | 10,000 | — | — |
| 2010-02-18 | $12.32 | $12.32 | 5,700 | — | — |
| 2010-02-17 | $12.28 | $12.28 | 6,800 | — | — |
| 2010-02-16 | $12.23 | $12.23 | 8,500 | — | — |
| 2010-02-12 | $12.26 | $12.26 | 8,200 | — | — |
| 2010-02-11 | $12.25 | $12.25 | 45,200 | — | — |
| 2010-02-10 | $12.21 | $12.21 | 10,400 | — | — |
| 2010-02-09 | $12.16 | $12.16 | 19,200 | — | — |
| 2010-02-08 | $12.10 | $12.10 | 24,600 | — | — |
| 2010-02-05 | $12.19 | $12.19 | 7,500 | — | — |
| 2010-02-04 | $12.10 | $12.10 | 10,400 | — | — |
| 2010-02-03 | $12.15 | $12.15 | 16,200 | — | — |
| 2010-02-02 | $12.17 | $12.17 | 14,300 | — | — |
| 2010-02-01 | $12.35 | $12.35 | 15,900 | — | — |
| 2010-01-29 | $12.33 | $12.33 | 18,800 | — | — |
| 2010-01-28 | $12.26 | $12.26 | 22,500 | — | — |
| 2010-01-27 | $12.32 | $12.32 | 37,200 | — | — |
| 2010-01-26 | $12.05 | $12.05 | 8,000 | — | — |
| 2010-01-25 | $12.06 | $12.06 | 14,200 | — | — |
| 2010-01-22 | $12.13 | $12.13 | 17,600 | — | — |
| 2010-01-21 | $12.07 | $12.07 | 28,400 | — | — |
| 2010-01-20 | $12.06 | $12.06 | 5,800 | — | — |
| 2010-01-19 | $12.21 | $12.21 | 6,600 | — | — |
| 2010-01-15 | $12.10 | $12.10 | 19,400 | — | — |
| 2010-01-14 | $12.13 | $12.13 | 6,400 | — | — |
| 2010-01-13 | $12.11 | $12.11 | 19,100 | — | — |
| 2010-01-12 | $12.14 | $12.14 | 8,200 | — | — |
| 2010-01-11 | $12.14 | $12.14 | 15,500 | — | — |
| 2010-01-08 | $12.17 | $12.17 | 13,600 | — | — |
| 2010-01-07 | $12.19 | $12.19 | 9,900 | — | — |
| 2010-01-06 | $12.12 | $12.12 | 13,600 | — | — |
| 2010-01-05 | $12.13 | $12.13 | 11,000 | — | — |
| 2010-01-04 | $12.33 | $12.33 | 14,300 | — | — |