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
- 1980-03-17 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 | $13.38 | $15.30 | 284,195 | — | — |
| 2010-12-30 | $13.53 | $15.48 | 118,637 | — | — |
| 2010-12-29 | $13.61 | $15.57 | 162,125 | — | — |
| 2010-12-28 | $13.67 | $15.63 | 296,783 | — | — |
| 2010-12-27 | $13.74 | $15.71 | 287,628 | — | — |
| 2010-12-23 | $13.74 | $15.72 | 223,541 | — | — |
| 2010-12-22 | $13.83 | $15.82 | 148,773 | — | — |
| 2010-12-21 | $13.90 | $15.90 | 332,642 | — | — |
| 2010-12-20 | $13.76 | $15.74 | 391,006 | — | — |
| 2010-12-17 | $13.76 | $15.74 | 1,175,308 | — | — |
| 2010-12-16 | $14.15 | $16.18 | 1,115,799 | — | — |
| 2010-12-15 | $14.77 | $16.89 | 796,509 | — | — |
| 2010-12-14 | $14.70 | $16.82 | 197,601 | — | — |
| 2010-12-13 | $14.62 | $16.72 | 411,606 | — | — |
| 2010-12-10 | $14.59 | $16.69 | 388,718 | — | — |
| 2010-12-09 | $14.63 | $16.74 | 453,949 | — | — |
| 2010-12-08 | $15.00 | $17.16 | 408,173 | — | — |
| 2010-12-07 | $15.11 | $17.29 | 444,794 | — | — |
| 2010-12-06 | $14.55 | $16.64 | 327,301 | — | — |
| 2010-12-03 | $14.40 | $16.47 | 230,408 | — | — |
| 2010-12-02 | $14.38 | $16.45 | 332,260 | — | — |
| 2010-12-01 | $14.13 | $16.16 | 474,167 | — | — |
| 2010-11-30 | $13.79 | $15.77 | 523,376 | — | — |
| 2010-11-29 | $13.69 | $15.66 | 349,426 | — | — |
| 2010-11-26 | $13.43 | $15.36 | 109,100 | — | — |
| 2010-11-24 | $13.44 | $15.37 | 336,075 | — | — |
| 2010-11-23 | $13.08 | $14.96 | 369,263 | — | — |
| 2010-11-22 | $13.16 | $15.05 | 203,705 | — | — |
| 2010-11-19 | $12.97 | $14.84 | 292,969 | — | — |
| 2010-11-18 | $12.98 | $14.85 | 226,212 | — | — |
| 2010-11-17 | $12.69 | $14.52 | 165,558 | — | — |
| 2010-11-16 | $12.75 | $14.58 | 274,277 | — | — |
| 2010-11-15 | $12.86 | $14.71 | 355,911 | — | — |
| 2010-11-12 | $12.84 | $14.69 | 275,421 | — | — |
| 2010-11-11 | $13.15 | $15.04 | 154,114 | — | — |
| 2010-11-10 | $13.57 | $15.52 | 269,699 | — | — |
| 2010-11-09 | $13.24 | $15.14 | 369,644 | — | — |
| 2010-11-08 | $13.40 | $15.33 | 275,421 | — | — |
| 2010-11-05 | $13.56 | $15.51 | 267,029 | — | — |
| 2010-11-04 | $13.77 | $15.75 | 434,875 | — | — |
| 2010-11-03 | $13.53 | $15.47 | 223,923 | — | — |
| 2010-11-02 | $13.53 | $15.48 | 303,268 | — | — |
| 2010-11-01 | $13.03 | $14.90 | 225,830 | — | — |
| 2010-10-29 | $13.05 | $14.93 | 195,694 | — | — |
| 2010-10-28 | $13.09 | $14.97 | 226,974 | — | — |
| 2010-10-27 | $13.16 | $15.05 | 284,576 | — | — |
| 2010-10-26 | $13.17 | $15.07 | 362,015 | — | — |
| 2010-10-25 | $12.92 | $14.78 | 162,125 | — | — |
| 2010-10-22 | $12.81 | $14.65 | 160,980 | — | — |
| 2010-10-21 | $12.71 | $14.54 | 379,181 | — | — |
| 2010-10-20 | $12.88 | $14.73 | 158,691 | — | — |
| 2010-10-19 | $12.69 | $14.52 | 250,244 | — | — |
| 2010-10-18 | $12.98 | $14.84 | 139,999 | — | — |
| 2010-10-15 | $12.85 | $14.70 | 336,456 | — | — |
| 2010-10-14 | $12.93 | $14.79 | 382,233 | — | — |
| 2010-10-13 | $12.88 | $14.73 | 373,459 | — | — |
| 2010-10-12 | $12.41 | $14.20 | 192,261 | — | — |
| 2010-10-11 | $12.42 | $14.21 | 79,727 | — | — |
| 2010-10-08 | $12.49 | $14.28 | 201,797 | — | — |
| 2010-10-07 | $12.37 | $14.15 | 146,103 | — | — |
| 2010-10-06 | $12.38 | $14.16 | 246,429 | — | — |
| 2010-10-05 | $12.31 | $14.08 | 339,508 | — | — |
| 2010-10-04 | $11.78 | $13.47 | 201,035 | — | — |
| 2010-10-01 | $12.11 | $13.85 | 216,293 | — | — |
| 2010-09-30 | $11.96 | $13.69 | 358,582 | — | — |
| 2010-09-29 | $12.16 | $13.91 | 249,100 | — | — |
| 2010-09-28 | $12.04 | $13.77 | 354,004 | — | — |
| 2010-09-27 | $11.75 | $13.44 | 276,184 | — | — |
| 2010-09-24 | $11.96 | $13.68 | 414,658 | — | — |
| 2010-09-23 | $11.54 | $13.21 | 309,753 | — | — |
| 2010-09-22 | $11.71 | $13.39 | 451,279 | — | — |
| 2010-09-21 | $12.00 | $13.72 | 404,739 | — | — |
| 2010-09-20 | $11.94 | $13.66 | 475,693 | — | — |
| 2010-09-17 | $11.31 | $12.94 | 506,592 | — | — |
| 2010-09-16 | $11.11 | $12.71 | 299,835 | — | — |
| 2010-09-15 | $11.41 | $13.05 | 392,151 | — | — |
| 2010-09-14 | $11.38 | $13.02 | 419,235 | — | — |
| 2010-09-13 | $11.48 | $13.13 | 711,441 | — | — |
| 2010-09-10 | $10.98 | $12.56 | 497,818 | — | — |
| 2010-09-09 | $10.84 | $12.40 | 243,759 | — | — |
| 2010-09-08 | $11.00 | $12.59 | 159,836 | — | — |
| 2010-09-07 | $10.90 | $12.47 | 291,061 | — | — |
| 2010-09-03 | $11.20 | $12.82 | 390,244 | — | — |
| 2010-09-02 | $11.18 | $12.79 | 310,135 | — | — |
| 2010-09-01 | $11.34 | $12.97 | 616,455 | — | — |
| 2010-08-31 | $10.88 | $12.44 | 481,415 | — | — |
| 2010-08-30 | $10.66 | $12.19 | 451,660 | — | — |
| 2010-08-27 | $10.76 | $12.30 | 1,046,371 | — | — |
| 2010-08-26 | $10.95 | $12.52 | 1,597,214 | — | — |
| 2010-08-25 | $9.50 | $10.86 | 317,001 | — | — |
| 2010-08-24 | $9.19 | $10.51 | 228,500 | — | — |
| 2010-08-23 | $9.34 | $10.68 | 298,309 | — | — |
| 2010-08-20 | $9.57 | $10.95 | 333,786 | — | — |
| 2010-08-19 | $9.60 | $10.99 | 541,687 | — | — |
| 2010-08-18 | $9.82 | $11.24 | 350,571 | — | — |
| 2010-08-17 | $9.67 | $11.06 | 297,165 | — | — |
| 2010-08-16 | $9.35 | $10.70 | 366,211 | — | — |
| 2010-08-13 | $9.15 | $10.46 | 343,323 | — | — |
| 2010-08-12 | $9.24 | $10.57 | 304,031 | — | — |
| 2010-08-11 | $9.29 | $10.62 | 542,450 | — | — |
| 2010-08-10 | $9.74 | $11.14 | 305,939 | — | — |
| 2010-08-09 | $10.04 | $11.48 | 268,173 | — | — |
| 2010-08-06 | $10.01 | $11.45 | 313,950 | — | — |
| 2010-08-05 | $10.46 | $11.96 | 233,459 | — | — |
| 2010-08-04 | $10.67 | $12.21 | 490,189 | — | — |
| 2010-08-03 | $10.57 | $12.10 | 382,614 | — | — |
| 2010-08-02 | $10.53 | $12.04 | 288,010 | — | — |
| 2010-07-30 | $10.36 | $11.85 | 223,923 | — | — |
| 2010-07-29 | $10.34 | $11.83 | 235,367 | — | — |
| 2010-07-28 | $10.41 | $11.90 | 327,301 | — | — |
| 2010-07-27 | $10.40 | $11.89 | 615,692 | — | — |
| 2010-07-26 | $10.36 | $11.85 | 561,905 | — | — |
| 2010-07-23 | $9.91 | $11.34 | 442,123 | — | — |
| 2010-07-22 | $9.62 | $11.01 | 656,128 | — | — |
| 2010-07-21 | $9.29 | $10.63 | 355,911 | — | — |
| 2010-07-20 | $9.45 | $10.81 | 372,314 | — | — |
| 2010-07-19 | $9.37 | $10.72 | 314,713 | — | — |
| 2010-07-16 | $9.39 | $10.74 | 796,127 | — | — |
| 2010-07-15 | $10.10 | $11.56 | 375,366 | — | — |
| 2010-07-14 | $10.22 | $11.69 | 400,162 | — | — |
| 2010-07-13 | $10.28 | $11.75 | 607,681 | — | — |
| 2010-07-12 | $9.87 | $11.29 | 676,727 | — | — |
| 2010-07-09 | $9.95 | $11.38 | 352,859 | — | — |
| 2010-07-08 | $9.95 | $11.38 | 374,985 | — | — |
| 2010-07-07 | $9.80 | $11.21 | 628,662 | — | — |
| 2010-07-06 | $9.48 | $10.84 | 703,430 | — | — |
| 2010-07-02 | $9.45 | $10.81 | 283,051 | — | — |
| 2010-07-01 | $9.49 | $10.84 | 503,540 | — | — |
| 2010-06-30 | $9.42 | $10.75 | 398,254 | — | — |
| 2010-06-29 | $9.55 | $10.90 | 653,076 | — | — |
| 2010-06-28 | $9.78 | $11.17 | 313,950 | — | — |
| 2010-06-25 | $9.64 | $11.01 | 403,595 | — | — |
| 2010-06-24 | $9.47 | $10.82 | 314,713 | — | — |
| 2010-06-23 | $9.57 | $10.93 | 291,824 | — | — |
| 2010-06-22 | $9.52 | $10.88 | 274,658 | — | — |
| 2010-06-21 | $9.79 | $11.18 | 239,182 | — | — |
| 2010-06-18 | $9.83 | $11.23 | 598,526 | — | — |
| 2010-06-17 | $9.85 | $11.25 | 270,081 | — | — |
| 2010-06-16 | $9.88 | $11.28 | 383,759 | — | — |
| 2010-06-15 | $9.91 | $11.31 | 722,885 | — | — |
| 2010-06-14 | $9.94 | $11.35 | 452,805 | — | — |
| 2010-06-11 | $9.78 | $11.17 | 498,199 | — | — |
| 2010-06-10 | $9.76 | $11.15 | 513,840 | — | — |
| 2010-06-09 | $9.45 | $10.79 | 746,155 | — | — |
| 2010-06-08 | $9.35 | $10.67 | 492,859 | — | — |
| 2010-06-07 | $9.34 | $10.67 | 468,445 | — | — |
| 2010-06-04 | $9.58 | $10.94 | 654,984 | — | — |
| 2010-06-03 | $10.26 | $11.72 | 531,006 | — | — |
| 2010-06-02 | $10.50 | $11.99 | 416,565 | — | — |
| 2010-06-01 | $10.17 | $11.61 | 397,110 | — | — |
| 2010-05-28 | $10.46 | $11.94 | 561,142 | — | — |
| 2010-05-27 | $10.54 | $12.04 | 849,152 | — | — |
| 2010-05-26 | $10.19 | $11.64 | 1,304,245 | — | — |
| 2010-05-25 | $9.93 | $11.34 | 1,087,952 | — | — |
| 2010-05-24 | $10.25 | $11.71 | 421,906 | — | — |
| 2010-05-21 | $10.35 | $11.82 | 672,150 | — | — |
| 2010-05-20 | $10.44 | $11.92 | 830,460 | — | — |
| 2010-05-19 | $11.15 | $12.73 | 575,638 | — | — |
| 2010-05-18 | $11.17 | $12.76 | 574,493 | — | — |
| 2010-05-17 | $10.92 | $12.47 | 259,018 | — | — |
| 2010-05-14 | $10.89 | $12.44 | 238,037 | — | — |
| 2010-05-13 | $11.10 | $12.67 | 220,490 | — | — |
| 2010-05-12 | $11.24 | $12.84 | 385,666 | — | — |
| 2010-05-11 | $10.83 | $12.36 | 321,198 | — | — |
| 2010-05-10 | $10.69 | $12.21 | 518,417 | — | — |
| 2010-05-07 | $10.28 | $11.74 | 640,869 | — | — |
| 2010-05-06 | $10.59 | $12.09 | 472,641 | — | — |
| 2010-05-05 | $10.98 | $12.54 | 253,677 | — | — |
| 2010-05-04 | $11.24 | $12.84 | 321,579 | — | — |
| 2010-05-03 | $11.65 | $13.31 | 255,585 | — | — |
| 2010-04-30 | $11.29 | $12.89 | 336,075 | — | — |
| 2010-04-29 | $11.73 | $13.39 | 271,988 | — | — |
| 2010-04-28 | $11.34 | $12.95 | 282,288 | — | — |
| 2010-04-27 | $11.48 | $13.11 | 514,221 | — | — |
| 2010-04-26 | $11.72 | $13.38 | 258,446 | — | — |
| 2010-04-23 | $11.65 | $13.30 | 310,898 | — | — |
| 2010-04-22 | $11.65 | $13.30 | 287,533 | — | — |
| 2010-04-21 | $11.36 | $12.97 | 313,282 | — | — |
| 2010-04-20 | $11.07 | $12.64 | 396,729 | — | — |
| 2010-04-19 | $10.88 | $12.42 | 416,756 | — | — |
| 2010-04-16 | $10.82 | $12.36 | 323,296 | — | — |
| 2010-04-15 | $11.03 | $12.59 | 234,604 | — | — |
| 2010-04-14 | $10.85 | $12.39 | 220,776 | — | — |
| 2010-04-13 | $10.68 | $12.20 | 151,157 | — | — |
| 2010-04-12 | $10.70 | $12.22 | 213,146 | — | — |
| 2010-04-09 | $10.58 | $12.09 | 205,517 | — | — |
| 2010-04-08 | $10.68 | $12.20 | 379,086 | — | — |
| 2010-04-07 | $10.78 | $12.30 | 244,617 | — | — |
| 2010-04-06 | $10.92 | $12.47 | 330,925 | — | — |
| 2010-04-05 | $10.94 | $12.49 | 234,604 | — | — |
| 2010-04-01 | $10.90 | $12.45 | 537,395 | — | — |
| 2010-03-31 | $10.81 | $12.35 | 561,714 | — | — |
| 2010-03-30 | $10.80 | $12.33 | 374,794 | — | — |
| 2010-03-29 | $10.49 | $11.98 | 284,672 | — | — |
| 2010-03-26 | $10.28 | $11.73 | 189,781 | — | — |
| 2010-03-25 | $10.41 | $11.88 | 213,623 | — | — |
| 2010-03-24 | $10.57 | $12.07 | 191,212 | — | — |
| 2010-03-23 | $10.83 | $12.37 | 332,832 | — | — |
| 2010-03-22 | $10.65 | $12.16 | 381,947 | — | — |
| 2010-03-19 | $10.34 | $11.80 | 913,620 | — | — |
| 2010-03-18 | $10.29 | $11.75 | 407,696 | — | — |
| 2010-03-17 | $10.42 | $11.89 | 406,742 | — | — |
| 2010-03-16 | $10.64 | $12.15 | 324,249 | — | — |
| 2010-03-15 | $10.55 | $12.05 | 430,584 | — | — |
| 2010-03-12 | $10.68 | $12.20 | 297,070 | — | — |
| 2010-03-11 | $10.73 | $12.26 | 419,617 | — | — |
| 2010-03-10 | $10.81 | $12.34 | 390,530 | — | — |
| 2010-03-09 | $10.76 | $12.29 | 497,341 | — | — |
| 2010-03-08 | $10.64 | $12.15 | 412,941 | — | — |
| 2010-03-05 | $10.67 | $12.18 | 499,249 | — | — |
| 2010-03-04 | $10.65 | $12.16 | 445,366 | — | — |
| 2010-03-03 | $10.57 | $12.07 | 779,629 | — | — |
| 2010-03-02 | $10.62 | $12.13 | 1,562,595 | — | — |
| 2010-03-01 | $10.67 | $12.19 | 669,956 | — | — |
| 2010-02-26 | $9.99 | $11.41 | 480,652 | — | — |
| 2010-02-25 | $10.01 | $11.43 | 495,911 | — | — |
| 2010-02-24 | $9.54 | $10.90 | 354,290 | — | — |
| 2010-02-23 | $9.43 | $10.76 | 429,630 | — | — |
| 2010-02-22 | $9.53 | $10.88 | 252,724 | — | — |
| 2010-02-19 | $9.47 | $10.82 | 236,511 | — | — |
| 2010-02-18 | $9.36 | $10.69 | 265,121 | — | — |
| 2010-02-17 | $9.33 | $10.65 | 414,371 | — | — |
| 2010-02-16 | $9.13 | $10.43 | 163,555 | — | — |
| 2010-02-12 | $8.95 | $10.22 | 104,904 | — | — |
| 2010-02-11 | $8.97 | $10.24 | 159,264 | — | — |
| 2010-02-10 | $8.85 | $10.10 | 385,284 | — | — |
| 2010-02-09 | $8.77 | $10.02 | 166,416 | — | — |
| 2010-02-08 | $8.63 | $9.86 | 145,435 | — | — |
| 2010-02-05 | $8.80 | $10.05 | 291,824 | — | — |
| 2010-02-04 | $8.81 | $10.06 | 564,098 | — | — |
| 2010-02-03 | $9.11 | $10.40 | 545,502 | — | — |
| 2010-02-02 | $8.89 | $10.15 | 371,933 | — | — |
| 2010-02-01 | $8.89 | $10.15 | 201,702 | — | — |
| 2010-01-29 | $8.92 | $10.19 | 237,465 | — | — |
| 2010-01-28 | $8.96 | $10.23 | 309,467 | — | — |
| 2010-01-27 | $9.03 | $10.31 | 162,125 | — | — |
| 2010-01-26 | $8.93 | $10.20 | 272,274 | — | — |
| 2010-01-25 | $9.03 | $10.31 | 326,157 | — | — |
| 2010-01-22 | $9.12 | $10.41 | 339,985 | — | — |
| 2010-01-21 | $9.23 | $10.54 | 474,930 | — | — |
| 2010-01-20 | $9.37 | $10.70 | 255,108 | — | — |
| 2010-01-19 | $9.58 | $10.93 | 215,530 | — | — |
| 2010-01-15 | $9.38 | $10.71 | 450,611 | — | — |
| 2010-01-14 | $9.62 | $10.99 | 236,511 | — | — |
| 2010-01-13 | $9.57 | $10.93 | 144,958 | — | — |
| 2010-01-12 | $9.43 | $10.77 | 265,121 | — | — |
| 2010-01-11 | $9.57 | $10.93 | 165,939 | — | — |
| 2010-01-08 | $9.53 | $10.88 | 240,803 | — | — |
| 2010-01-07 | $9.58 | $10.93 | 245,094 | — | — |
| 2010-01-06 | $9.55 | $10.90 | 294,209 | — | — |
| 2010-01-05 | $9.56 | $10.91 | 445,366 | — | — |
| 2010-01-04 | $9.39 | $10.72 | 294,685 | — | — |