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
- 2005-03-22 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 | $16.80 | $18.59 | 1,200 | — | — |
| 2010-12-30 | $17.45 | $19.31 | 3,600 | — | — |
| 2010-12-29 | $17.30 | $19.14 | 4,300 | — | — |
| 2010-12-28 | $16.65 | $18.42 | 9,400 | — | — |
| 2010-12-27 | $16.70 | $18.48 | 2,100 | — | — |
| 2010-12-23 | $16.99 | $18.80 | 8,400 | — | — |
| 2010-12-22 | $17.15 | $18.98 | 3,500 | — | — |
| 2010-12-21 | $17.15 | $18.98 | 5,500 | — | — |
| 2010-12-20 | $17.13 | $18.96 | 2,100 | — | — |
| 2010-12-17 | $17.00 | $18.81 | 17,800 | — | — |
| 2010-12-16 | $16.80 | $18.59 | 1,200 | — | — |
| 2010-12-15 | $16.47 | $18.22 | 2,000 | — | — |
| 2010-12-14 | $16.48 | $18.24 | 2,500 | — | — |
| 2010-12-13 | $16.20 | $17.93 | 7,800 | — | — |
| 2010-12-10 | $15.90 | $17.59 | 1,400 | — | — |
| 2010-12-09 | $15.50 | $17.15 | 2,300 | — | — |
| 2010-12-08 | $15.90 | $17.59 | 400 | — | — |
| 2010-12-07 | $16.09 | $17.80 | 1,300 | — | — |
| 2010-12-06 | $15.50 | $17.15 | 7,500 | — | — |
| 2010-12-03 | $14.65 | $16.21 | 1,200 | — | — |
| 2010-12-02 | $14.85 | $16.43 | 3,000 | — | — |
| 2010-12-01 | $14.57 | $16.12 | 3,000 | — | — |
| 2010-11-30 | $14.60 | $16.16 | 7,200 | — | — |
| 2010-11-29 | $14.40 | $15.93 | 2,800 | — | — |
| 2010-11-26 | $14.85 | $16.43 | 0 | — | — |
| 2010-11-24 | $14.85 | $16.43 | 13,800 | — | — |
| 2010-11-23 | $14.53 | $16.08 | 600 | — | — |
| 2010-11-22 | $14.95 | $16.54 | 3,100 | — | — |
| 2010-11-19 | $14.95 | $16.54 | 300 | — | — |
| 2010-11-18 | $14.64 | $16.20 | 300 | — | — |
| 2010-11-17 | $14.37 | $15.90 | 700 | — | — |
| 2010-11-16 | $14.40 | $15.93 | 1,600 | — | — |
| 2010-11-15 | $14.80 | $16.38 | 300 | — | — |
| 2010-11-12 | $15.11 | $16.72 | 200 | — | — |
| 2010-11-11 | $15.11 | $16.72 | 2,900 | — | — |
| 2010-11-10 | $15.61 | $17.27 | 500 | — | — |
| 2010-11-09 | $15.30 | $16.93 | 0 | — | — |
| 2010-11-08 | $15.30 | $16.93 | 4,500 | — | — |
| 2010-11-05 | $15.60 | $17.26 | 2,600 | — | — |
| 2010-11-04 | $15.90 | $17.59 | 5,000 | — | — |
| 2010-11-03 | $15.44 | $17.09 | 1,100 | — | — |
| 2010-11-02 | $15.23 | $16.85 | 800 | — | — |
| 2010-11-01 | $15.52 | $17.17 | 3,500 | — | — |
| 2010-10-29 | $15.37 | $17.01 | 2,500 | — | — |
| 2010-10-28 | $15.37 | $17.01 | 0 | — | — |
| 2010-10-27 | $15.37 | $17.01 | 1,400 | — | — |
| 2010-10-26 | $15.41 | $17.05 | 1,000 | — | — |
| 2010-10-25 | $15.41 | $17.05 | 0 | — | — |
| 2010-10-22 | $15.41 | $17.05 | 0 | — | — |
| 2010-10-21 | $15.41 | $17.05 | 0 | — | — |
| 2010-10-20 | $15.41 | $17.05 | 1,200 | — | — |
| 2010-10-19 | $15.41 | $17.05 | 500 | — | — |
| 2010-10-18 | $15.70 | $17.37 | 3,300 | — | — |
| 2010-10-15 | $15.58 | $17.24 | 3,300 | — | — |
| 2010-10-14 | $15.70 | $17.37 | 6,500 | — | — |
| 2010-10-13 | $15.70 | $17.37 | 200 | — | — |
| 2010-10-12 | $14.95 | $16.54 | 4,500 | — | — |
| 2010-10-11 | $15.02 | $16.62 | 3,000 | — | — |
| 2010-10-08 | $14.80 | $16.38 | 2,400 | — | — |
| 2010-10-07 | $14.65 | $16.21 | 0 | — | — |
| 2010-10-06 | $14.65 | $16.21 | 1,600 | — | — |
| 2010-10-05 | $14.70 | $16.27 | 6,200 | — | — |
| 2010-10-04 | $14.05 | $15.55 | 500 | — | — |
| 2010-10-01 | $13.75 | $15.21 | 0 | — | — |
| 2010-09-30 | $13.75 | $15.21 | 0 | — | — |
| 2010-09-29 | $13.75 | $15.21 | 0 | — | — |
| 2010-09-28 | $13.75 | $15.21 | 0 | — | — |
| 2010-09-27 | $13.75 | $15.21 | 1,200 | — | — |
| 2010-09-24 | $14.45 | $15.99 | 2,000 | — | — |
| 2010-09-23 | $14.25 | $15.77 | 0 | — | — |
| 2010-09-22 | $14.25 | $15.77 | 1,400 | — | — |
| 2010-09-21 | $14.30 | $15.82 | 3,200 | — | — |
| 2010-09-20 | $13.65 | $15.10 | 8,000 | — | — |
| 2010-09-17 | $13.45 | $14.88 | 0 | — | — |
| 2010-09-16 | $13.45 | $14.88 | 0 | — | — |
| 2010-09-15 | $13.45 | $14.88 | 300 | — | — |
| 2010-09-14 | $13.80 | $15.27 | 0 | — | — |
| 2010-09-13 | $13.80 | $15.27 | 1,500 | — | — |
| 2010-09-10 | $13.01 | $14.40 | 0 | — | — |
| 2010-09-09 | $13.01 | $14.40 | 1,400 | — | — |
| 2010-09-08 | $13.10 | $14.50 | 16,500 | — | — |
| 2010-09-07 | $12.80 | $14.16 | 0 | — | — |
| 2010-09-03 | $12.80 | $14.16 | 100 | — | — |
| 2010-09-02 | $12.75 | $14.11 | 0 | — | — |
| 2010-09-01 | $12.75 | $14.11 | 0 | — | — |
| 2010-08-31 | $12.75 | $14.11 | 100 | — | — |
| 2010-08-30 | $12.85 | $14.22 | 4,000 | — | — |
| 2010-08-27 | $12.75 | $14.11 | 0 | — | — |
| 2010-08-26 | $12.75 | $14.11 | 0 | — | — |
| 2010-08-25 | $12.75 | $14.11 | 3,500 | — | — |
| 2010-08-24 | $12.90 | $14.27 | 1,500 | — | — |
| 2010-08-23 | $13.25 | $14.66 | 1,200 | — | — |
| 2010-08-20 | $13.15 | $14.55 | 200 | — | — |
| 2010-08-19 | $13.45 | $14.88 | 0 | — | — |
| 2010-08-18 | $13.45 | $14.88 | 100 | — | — |
| 2010-08-17 | $13.53 | $14.97 | 10,100 | — | — |
| 2010-08-16 | $12.60 | $13.94 | 0 | — | — |
| 2010-08-13 | $12.60 | $13.94 | 0 | — | — |
| 2010-08-12 | $12.60 | $13.94 | 0 | — | — |
| 2010-08-11 | $12.60 | $13.94 | 500 | — | — |
| 2010-08-10 | $12.80 | $14.16 | 1,400 | — | — |
| 2010-08-09 | $12.00 | $13.28 | 0 | — | — |
| 2010-08-06 | $12.00 | $13.28 | 0 | — | — |
| 2010-08-05 | $12.00 | $13.28 | 0 | — | — |
| 2010-08-04 | $12.00 | $13.28 | 0 | — | — |
| 2010-08-03 | $12.00 | $13.28 | 0 | — | — |
| 2010-08-02 | $12.00 | $13.28 | 0 | — | — |
| 2010-07-30 | $12.00 | $13.28 | 0 | — | — |
| 2010-07-29 | $12.00 | $13.28 | 1,000 | — | — |
| 2010-07-28 | $12.10 | $13.39 | 1,000 | — | — |
| 2010-07-27 | $11.85 | $13.11 | 0 | — | — |
| 2010-07-26 | $11.85 | $13.11 | 1,600 | — | — |
| 2010-07-23 | $11.75 | $13.00 | 0 | — | — |
| 2010-07-22 | $11.75 | $13.00 | 5,000 | — | — |
| 2010-07-21 | $11.50 | $12.73 | 0 | — | — |
| 2010-07-20 | $11.50 | $12.73 | 5,000 | — | — |
| 2010-07-19 | $11.65 | $12.89 | 400 | — | — |
| 2010-07-16 | $11.80 | $13.06 | 0 | — | — |
| 2010-07-15 | $11.80 | $13.06 | 300 | — | — |
| 2010-07-14 | $11.50 | $12.73 | 300 | — | — |
| 2010-07-13 | $11.60 | $12.84 | 700 | — | — |
| 2010-07-12 | $11.20 | $12.39 | 3,100 | — | — |
| 2010-07-09 | $11.25 | $12.45 | 0 | — | — |
| 2010-07-08 | $11.25 | $12.45 | 200 | — | — |
| 2010-07-07 | $10.55 | $11.67 | 2,500 | — | — |
| 2010-07-06 | $10.39 | $11.49 | 0 | — | — |
| 2010-07-02 | $10.39 | $11.49 | 0 | — | — |
| 2010-07-01 | $10.39 | $11.49 | 1,500 | — | — |
| 2010-06-30 | $10.30 | $11.40 | 4,000 | — | — |
| 2010-06-29 | $10.50 | $11.62 | 6,000 | — | — |
| 2010-06-28 | $11.35 | $12.56 | 1,000 | — | — |
| 2010-06-25 | $11.40 | $12.61 | 0 | — | — |
| 2010-06-24 | $11.40 | $12.61 | 0 | — | — |
| 2010-06-23 | $11.40 | $12.61 | 500 | — | — |
| 2010-06-22 | $12.00 | $13.28 | 0 | — | — |
| 2010-06-21 | $12.00 | $13.28 | 15,300 | — | — |
| 2010-06-18 | $11.30 | $12.50 | 4,500 | — | — |
| 2010-06-17 | $11.40 | $12.61 | 36,100 | — | — |
| 2010-06-16 | $11.25 | $12.45 | 4,300 | — | — |
| 2010-06-15 | $11.90 | $13.17 | 0 | — | — |
| 2010-06-14 | $11.90 | $13.17 | 900 | — | — |
| 2010-06-11 | $11.51 | $12.74 | 600 | — | — |
| 2010-06-10 | $11.60 | $12.84 | 100 | — | — |
| 2010-06-09 | $11.10 | $12.28 | 4,300 | — | — |
| 2010-06-08 | $10.75 | $11.90 | 400 | — | — |
| 2010-06-07 | $11.20 | $12.39 | 200 | — | — |
| 2010-06-04 | $11.00 | $12.17 | 1,000 | — | — |
| 2010-06-03 | $11.10 | $12.28 | 600 | — | — |
| 2010-06-02 | $10.60 | $11.73 | 3,600 | — | — |
| 2010-06-01 | $10.70 | $11.84 | 1,000 | — | — |
| 2010-05-28 | $11.03 | $12.21 | 0 | — | — |
| 2010-05-27 | $11.03 | $12.21 | 0 | — | — |
| 2010-05-26 | $11.03 | $12.21 | 300 | — | — |
| 2010-05-25 | $11.05 | $12.23 | 0 | — | — |
| 2010-05-24 | $11.05 | $12.23 | 0 | — | — |
| 2010-05-21 | $11.05 | $12.23 | 0 | — | — |
| 2010-05-20 | $11.05 | $12.23 | 0 | — | — |
| 2010-05-19 | $11.05 | $12.23 | 2,000 | — | — |
| 2010-05-18 | $11.57 | $12.80 | 1,200 | — | — |
| 2010-05-17 | $11.45 | $12.67 | 0 | — | — |
| 2010-05-14 | $11.45 | $12.67 | 500 | — | — |
| 2010-05-13 | $11.80 | $13.06 | 0 | — | — |
| 2010-05-12 | $11.80 | $13.06 | 100 | — | — |
| 2010-05-11 | $11.60 | $12.84 | 200 | — | — |
| 2010-05-10 | $11.80 | $13.06 | 1,600 | — | — |
| 2010-05-07 | $11.60 | $12.84 | 0 | — | — |
| 2010-05-06 | $11.60 | $12.84 | 0 | — | — |
| 2010-05-05 | $11.60 | $12.84 | 100 | — | — |
| 2010-05-04 | $11.93 | $13.20 | 2,600 | — | — |
| 2010-05-03 | $12.05 | $13.33 | 3,500 | — | — |
| 2010-04-30 | $12.15 | $13.44 | 200 | — | — |
| 2010-04-29 | $12.30 | $13.61 | 200 | — | — |
| 2010-04-28 | $12.50 | $13.83 | 0 | — | — |
| 2010-04-27 | $12.50 | $13.83 | 0 | — | — |
| 2010-04-26 | $12.50 | $13.83 | 800 | — | — |
| 2010-04-23 | $12.20 | $13.50 | 0 | — | — |
| 2010-04-22 | $12.20 | $13.50 | 0 | — | — |
| 2010-04-21 | $12.20 | $13.50 | 2,200 | — | — |
| 2010-04-20 | $12.75 | $14.11 | 400 | — | — |
| 2010-04-19 | $12.35 | $13.67 | 300 | — | — |
| 2010-04-16 | $12.75 | $14.11 | 4,600 | — | — |
| 2010-04-15 | $12.75 | $14.11 | 2,800 | — | — |
| 2010-04-14 | $12.98 | $14.36 | 0 | — | — |
| 2010-04-13 | $12.98 | $14.36 | 0 | — | — |
| 2010-04-12 | $12.98 | $14.36 | 200 | — | — |
| 2010-04-09 | $12.71 | $14.06 | 1,000 | — | — |
| 2010-04-08 | $12.70 | $14.05 | 1,100 | — | — |
| 2010-04-07 | $13.10 | $14.50 | 0 | — | — |
| 2010-04-06 | $13.10 | $14.50 | 500 | — | — |
| 2010-04-05 | $13.35 | $14.77 | 100 | — | — |
| 2010-04-01 | $13.80 | $15.27 | 0 | — | — |
| 2010-03-31 | $13.80 | $15.27 | 800 | — | — |
| 2010-03-30 | $13.60 | $15.05 | 2,500 | — | — |
| 2010-03-29 | $13.30 | $14.72 | 0 | — | — |
| 2010-03-26 | $13.30 | $14.72 | 1,300 | — | — |
| 2010-03-25 | $13.60 | $15.05 | 0 | — | — |
| 2010-03-24 | $13.60 | $15.05 | 200 | — | — |
| 2010-03-23 | $13.80 | $15.27 | 300 | — | — |
| 2010-03-22 | $13.80 | $15.27 | 0 | — | — |
| 2010-03-19 | $13.80 | $15.27 | 200 | — | — |
| 2010-03-18 | $13.70 | $15.16 | 200 | — | — |
| 2010-03-17 | $13.55 | $14.99 | 0 | — | — |
| 2010-03-16 | $13.55 | $14.99 | 300 | — | — |
| 2010-03-15 | $13.65 | $15.10 | 100 | — | — |
| 2010-03-12 | $13.50 | $14.94 | 400 | — | — |
| 2010-03-11 | $13.10 | $14.50 | 200 | — | — |
| 2010-03-10 | $12.80 | $14.16 | 3,600 | — | — |
| 2010-03-09 | $12.95 | $14.33 | 1,400 | — | — |
| 2010-03-08 | $13.04 | $14.43 | 300 | — | — |
| 2010-03-05 | $13.00 | $14.39 | 0 | — | — |
| 2010-03-04 | $13.00 | $14.39 | 0 | — | — |
| 2010-03-03 | $13.00 | $14.39 | 400 | — | — |
| 2010-03-02 | $12.50 | $13.83 | 700 | — | — |
| 2010-03-01 | $12.30 | $13.61 | 200 | — | — |
| 2010-02-26 | $12.25 | $13.56 | 1,000 | — | — |
| 2010-02-25 | $12.30 | $13.61 | 200 | — | — |
| 2010-02-24 | $12.60 | $13.94 | 400 | — | — |
| 2010-02-23 | $13.00 | $14.39 | 0 | — | — |
| 2010-02-22 | $13.00 | $14.39 | 0 | — | — |
| 2010-02-19 | $13.00 | $14.39 | 800 | — | — |
| 2010-02-18 | $12.40 | $13.72 | 0 | — | — |
| 2010-02-17 | $12.40 | $13.72 | 0 | — | — |
| 2010-02-16 | $12.40 | $13.72 | 0 | — | — |
| 2010-02-12 | $12.40 | $13.72 | 0 | — | — |
| 2010-02-11 | $12.40 | $13.72 | 0 | — | — |
| 2010-02-10 | $12.40 | $13.72 | 1,000 | — | — |
| 2010-02-09 | $12.40 | $13.72 | 1,400 | — | — |
| 2010-02-08 | $12.80 | $14.16 | 500 | — | — |
| 2010-02-05 | $12.60 | $13.94 | 500 | — | — |
| 2010-02-04 | $12.65 | $14.00 | 0 | — | — |
| 2010-02-03 | $12.65 | $14.00 | 0 | — | — |
| 2010-02-02 | $12.65 | $14.00 | 0 | — | — |
| 2010-02-01 | $12.65 | $14.00 | 400 | — | — |
| 2010-01-29 | $13.10 | $14.50 | 100 | — | — |
| 2010-01-28 | $13.00 | $14.39 | 0 | — | — |
| 2010-01-27 | $13.00 | $14.39 | 2,100 | — | — |
| 2010-01-26 | $13.10 | $14.50 | 600 | — | — |
| 2010-01-25 | $13.85 | $15.33 | 0 | — | — |
| 2010-01-22 | $13.85 | $15.33 | 0 | — | — |
| 2010-01-21 | $13.85 | $15.33 | 0 | — | — |
| 2010-01-20 | $13.85 | $15.33 | 0 | — | — |
| 2010-01-19 | $13.85 | $15.33 | 1,500 | — | — |
| 2010-01-15 | $14.75 | $16.32 | 0 | — | — |
| 2010-01-14 | $14.75 | $16.32 | 0 | — | — |
| 2010-01-13 | $14.75 | $16.32 | 0 | — | — |
| 2010-01-12 | $14.75 | $16.32 | 0 | — | — |
| 2010-01-11 | $14.75 | $16.32 | 1,500 | — | — |
| 2010-01-08 | $14.30 | $15.82 | 300 | — | — |
| 2010-01-07 | $14.50 | $16.04 | 0 | — | — |
| 2010-01-06 | $14.50 | $16.04 | 100 | — | — |
| 2010-01-05 | $13.00 | $14.39 | 0 | — | — |
| 2010-01-04 | $13.00 | $14.39 | 0 | — | — |