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
- 1999-11-19 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 | $10.96 | $10.96 | 4,975 | — | — |
| 2010-12-30 | $11.12 | $11.12 | 10,863 | — | — |
| 2010-12-29 | $11.12 | $11.12 | 15,738 | — | — |
| 2010-12-28 | $11.84 | $11.84 | 3,413 | — | — |
| 2010-12-27 | $12.00 | $12.00 | 1,538 | — | — |
| 2010-12-23 | $12.08 | $12.08 | 3,213 | — | — |
| 2010-12-22 | $12.08 | $12.08 | 4,875 | — | — |
| 2010-12-21 | $12.08 | $12.08 | 6,788 | — | — |
| 2010-12-20 | $12.24 | $12.24 | 13,488 | — | — |
| 2010-12-17 | $12.32 | $12.32 | 13,263 | — | — |
| 2010-12-16 | $11.68 | $11.68 | 13,825 | — | — |
| 2010-12-15 | $12.88 | $12.88 | 14,838 | — | — |
| 2010-12-14 | $13.84 | $13.84 | 34,588 | — | — |
| 2010-12-13 | $12.00 | $12.00 | 8,663 | — | — |
| 2010-12-10 | $11.28 | $11.28 | 5,775 | — | — |
| 2010-12-09 | $10.96 | $10.96 | 5,863 | — | — |
| 2010-12-08 | $10.80 | $10.80 | 3,563 | — | — |
| 2010-12-07 | $10.24 | $10.24 | 2,388 | — | — |
| 2010-12-06 | $10.24 | $10.24 | 6,775 | — | — |
| 2010-12-03 | $10.48 | $10.48 | 2,338 | — | — |
| 2010-12-02 | $10.64 | $10.64 | 3,538 | — | — |
| 2010-12-01 | $10.64 | $10.64 | 2,488 | — | — |
| 2010-11-30 | $10.32 | $10.32 | 2,113 | — | — |
| 2010-11-29 | $10.24 | $10.24 | 1,075 | — | — |
| 2010-11-26 | $10.24 | $10.24 | 425 | — | — |
| 2010-11-24 | $10.08 | $10.08 | 2,663 | — | — |
| 2010-11-23 | $10.08 | $10.08 | 2,988 | — | — |
| 2010-11-22 | $10.00 | $10.00 | 2,125 | — | — |
| 2010-11-19 | $9.60 | $9.60 | 3,150 | — | — |
| 2010-11-18 | $9.84 | $9.84 | 15,325 | — | — |
| 2010-11-17 | $9.68 | $9.68 | 3,325 | — | — |
| 2010-11-16 | $10.16 | $10.16 | 4,238 | — | — |
| 2010-11-15 | $9.36 | $9.36 | 7,013 | — | — |
| 2010-11-12 | $10.00 | $10.00 | 6,638 | — | — |
| 2010-11-11 | $10.80 | $10.80 | 1,850 | — | — |
| 2010-11-10 | $10.80 | $10.80 | 5,125 | — | — |
| 2010-11-09 | $11.20 | $11.20 | 17,700 | — | — |
| 2010-11-08 | $10.00 | $10.00 | 4,613 | — | — |
| 2010-11-05 | $10.40 | $10.40 | 4,050 | — | — |
| 2010-11-04 | $10.24 | $10.24 | 2,975 | — | — |
| 2010-11-03 | $10.24 | $10.24 | 5,138 | — | — |
| 2010-11-02 | $10.64 | $10.64 | 2,875 | — | — |
| 2010-11-01 | $10.16 | $10.16 | 6,038 | — | — |
| 2010-10-29 | $9.84 | $9.84 | 4,225 | — | — |
| 2010-10-28 | $9.84 | $9.84 | 1,613 | — | — |
| 2010-10-27 | $9.52 | $9.52 | 2,863 | — | — |
| 2010-10-26 | $9.76 | $9.76 | 1,438 | — | — |
| 2010-10-25 | $9.84 | $9.84 | 2,975 | — | — |
| 2010-10-22 | $9.76 | $9.76 | 3,363 | — | — |
| 2010-10-21 | $9.68 | $9.68 | 3,063 | — | — |
| 2010-10-20 | $9.44 | $9.44 | 2,100 | — | — |
| 2010-10-19 | $9.36 | $9.36 | 5,038 | — | — |
| 2010-10-18 | $9.92 | $9.92 | 2,525 | — | — |
| 2010-10-15 | $10.16 | $10.16 | 4,925 | — | — |
| 2010-10-14 | $10.48 | $10.48 | 3,438 | — | — |
| 2010-10-13 | $10.56 | $10.56 | 3,163 | — | — |
| 2010-10-12 | $10.56 | $10.56 | 6,675 | — | — |
| 2010-10-11 | $10.64 | $10.64 | 1,813 | — | — |
| 2010-10-08 | $10.32 | $10.32 | 4,563 | — | — |
| 2010-10-07 | $10.56 | $10.56 | 7,088 | — | — |
| 2010-10-06 | $10.48 | $10.48 | 5,675 | — | — |
| 2010-10-05 | $10.88 | $10.88 | 8,888 | — | — |
| 2010-10-04 | $11.12 | $11.12 | 28,788 | — | — |
| 2010-10-01 | $9.60 | $9.60 | 36,313 | — | — |
| 2010-09-30 | $8.56 | $8.56 | 21,925 | — | — |
| 2010-09-29 | $9.12 | $9.12 | 2,838 | — | — |
| 2010-09-28 | $9.44 | $9.44 | 5,613 | — | — |
| 2010-09-27 | $8.96 | $8.96 | 3,475 | — | — |
| 2010-09-24 | $8.88 | $8.88 | 13,400 | — | — |
| 2010-09-23 | $8.96 | $8.96 | 2,700 | — | — |
| 2010-09-22 | $9.44 | $9.44 | 7,500 | — | — |
| 2010-09-21 | $8.96 | $8.96 | 8,438 | — | — |
| 2010-09-20 | $9.12 | $9.12 | 16,375 | — | — |
| 2010-09-17 | $7.76 | $7.76 | 6,850 | — | — |
| 2010-09-16 | $7.60 | $7.60 | 30,775 | — | — |
| 2010-09-15 | $8.48 | $8.48 | 2,450 | — | — |
| 2010-09-14 | $8.80 | $8.80 | 6,088 | — | — |
| 2010-09-13 | $8.72 | $8.72 | 2,525 | — | — |
| 2010-09-10 | $8.64 | $8.64 | 2,700 | — | — |
| 2010-09-09 | $8.88 | $8.88 | 3,438 | — | — |
| 2010-09-08 | $9.36 | $9.36 | 3,063 | — | — |
| 2010-09-07 | $9.92 | $9.92 | 2,025 | — | — |
| 2010-09-03 | $10.08 | $10.08 | 9,238 | — | — |
| 2010-09-02 | $9.52 | $9.52 | 2,700 | — | — |
| 2010-09-01 | $9.44 | $9.44 | 3,925 | — | — |
| 2010-08-31 | $8.96 | $8.96 | 338 | — | — |
| 2010-08-30 | $9.28 | $9.28 | 400 | — | — |
| 2010-08-27 | $9.36 | $9.36 | 6,100 | — | — |
| 2010-08-26 | $9.36 | $9.36 | 2,163 | — | — |
| 2010-08-25 | $9.44 | $9.44 | 1,338 | — | — |
| 2010-08-24 | $9.52 | $9.52 | 5,463 | — | — |
| 2010-08-23 | $9.76 | $9.76 | 4,888 | — | — |
| 2010-08-20 | $9.76 | $9.76 | 2,613 | — | — |
| 2010-08-19 | $9.60 | $9.60 | 4,213 | — | — |
| 2010-08-18 | $9.60 | $9.60 | 3,188 | — | — |
| 2010-08-17 | $9.76 | $9.76 | 3,438 | — | — |
| 2010-08-16 | $10.16 | $10.16 | 3,825 | — | — |
| 2010-08-13 | $10.64 | $10.64 | 1,275 | — | — |
| 2010-08-12 | $10.88 | $10.88 | 1,950 | — | — |
| 2010-08-11 | $10.88 | $10.88 | 6,425 | — | — |
| 2010-08-10 | $10.96 | $10.96 | 3,500 | — | — |
| 2010-08-09 | $11.44 | $11.44 | 313 | — | — |
| 2010-08-06 | $11.36 | $11.36 | 4,738 | — | — |
| 2010-08-05 | $11.12 | $11.12 | 2,000 | — | — |
| 2010-08-04 | $11.28 | $11.28 | 1,425 | — | — |
| 2010-08-03 | $11.92 | $11.92 | 1,850 | — | — |
| 2010-08-02 | $11.92 | $11.92 | 3,188 | — | — |
| 2010-07-30 | $12.56 | $12.56 | 2,350 | — | — |
| 2010-07-29 | $11.52 | $11.52 | 2,225 | — | — |
| 2010-07-28 | $11.60 | $11.60 | 4,963 | — | — |
| 2010-07-27 | $11.20 | $11.20 | 6,300 | — | — |
| 2010-07-26 | $11.76 | $11.76 | 8,763 | — | — |
| 2010-07-23 | $10.80 | $10.80 | 5,563 | — | — |
| 2010-07-22 | $11.04 | $11.04 | 5,913 | — | — |
| 2010-07-21 | $11.60 | $11.60 | 6,713 | — | — |
| 2010-07-20 | $12.08 | $12.08 | 11,338 | — | — |
| 2010-07-19 | $11.44 | $11.44 | 3,350 | — | — |
| 2010-07-16 | $11.28 | $11.28 | 7,038 | — | — |
| 2010-07-15 | $12.80 | $12.80 | 14,013 | — | — |
| 2010-07-14 | $12.24 | $12.24 | 8,950 | — | — |
| 2010-07-13 | $11.20 | $11.20 | 5,775 | — | — |
| 2010-07-12 | $10.72 | $10.72 | 4,288 | — | — |
| 2010-07-09 | $11.12 | $11.12 | 5,363 | — | — |
| 2010-07-08 | $11.44 | $11.44 | 3,125 | — | — |
| 2010-07-07 | $10.96 | $10.96 | 40,013 | — | — |
| 2010-07-06 | $12.80 | $12.80 | 17,588 | — | — |
| 2010-07-02 | $12.16 | $12.16 | 11,075 | — | — |
| 2010-07-01 | $12.48 | $12.48 | 17,513 | — | — |
| 2010-06-30 | $12.72 | $12.72 | 43,825 | — | — |
| 2010-06-29 | $13.04 | $13.04 | 223,775 | — | — |
| 2010-06-28 | $16.80 | $16.80 | 199,188 | — | — |
| 2010-06-25 | $9.60 | $9.60 | 15,325 | — | — |
| 2010-06-24 | $10.08 | $10.08 | 3,263 | — | — |
| 2010-06-23 | $10.80 | $10.80 | 3,188 | — | — |
| 2010-06-22 | $10.40 | $10.40 | 2,313 | — | — |
| 2010-06-21 | $10.64 | $10.64 | 2,900 | — | — |
| 2010-06-18 | $11.52 | $11.52 | 1,225 | — | — |
| 2010-06-17 | $10.64 | $10.64 | 2,788 | — | — |
| 2010-06-16 | $11.20 | $11.20 | 2,013 | — | — |
| 2010-06-15 | $11.68 | $11.68 | 263 | — | — |
| 2010-06-14 | $11.36 | $11.36 | 963 | — | — |
| 2010-06-11 | $11.44 | $11.44 | 4,488 | — | — |
| 2010-06-10 | $11.36 | $11.36 | 7,350 | — | — |
| 2010-06-09 | $12.72 | $12.72 | 11,125 | — | — |
| 2010-06-08 | $12.00 | $12.00 | 3,038 | — | — |
| 2010-06-07 | $11.84 | $11.84 | 8,350 | — | — |
| 2010-06-04 | $11.68 | $11.68 | 3,688 | — | — |
| 2010-06-03 | $11.36 | $11.36 | 2,938 | — | — |
| 2010-06-02 | $11.60 | $11.60 | 1,063 | — | — |
| 2010-06-01 | $11.60 | $11.60 | 1,613 | — | — |
| 2010-05-28 | $12.00 | $12.00 | 638 | — | — |
| 2010-05-27 | $12.16 | $12.16 | 3,350 | — | — |
| 2010-05-26 | $11.84 | $11.84 | 4,538 | — | — |
| 2010-05-25 | $11.04 | $11.04 | 3,275 | — | — |
| 2010-05-24 | $11.12 | $11.12 | 4,200 | — | — |
| 2010-05-21 | $11.84 | $11.84 | 4,188 | — | — |
| 2010-05-20 | $12.08 | $12.08 | 6,000 | — | — |
| 2010-05-19 | $12.08 | $12.08 | 4,050 | — | — |
| 2010-05-18 | $12.56 | $12.56 | 5,525 | — | — |
| 2010-05-17 | $13.52 | $13.52 | 1,938 | — | — |
| 2010-05-14 | $13.20 | $13.20 | 6,838 | — | — |
| 2010-05-13 | $13.60 | $13.60 | 6,713 | — | — |
| 2010-05-12 | $14.40 | $14.40 | 9,250 | — | — |
| 2010-05-11 | $13.92 | $13.92 | 2,725 | — | — |
| 2010-05-10 | $13.60 | $13.60 | 18,450 | — | — |
| 2010-05-07 | $14.56 | $14.56 | 13,838 | — | — |
| 2010-05-06 | $15.52 | $15.52 | 40,163 | — | — |
| 2010-05-05 | $14.16 | $14.16 | 6,450 | — | — |
| 2010-05-04 | $14.40 | $14.40 | 3,938 | — | — |
| 2010-05-03 | $14.40 | $14.40 | 8,350 | — | — |
| 2010-04-30 | $14.96 | $14.96 | 8,675 | — | — |
| 2010-04-29 | $14.48 | $14.48 | 7,363 | — | — |
| 2010-04-28 | $14.64 | $14.64 | 4,838 | — | — |
| 2010-04-27 | $14.56 | $14.56 | 6,563 | — | — |
| 2010-04-26 | $14.72 | $14.72 | 10,925 | — | — |
| 2010-04-23 | $15.36 | $15.36 | 36,413 | — | — |
| 2010-04-22 | $15.92 | $15.92 | 5,625 | — | — |
| 2010-04-21 | $16.56 | $16.56 | 2,475 | — | — |
| 2010-04-20 | $16.32 | $16.32 | 3,050 | — | — |
| 2010-04-19 | $16.00 | $16.00 | 4,650 | — | — |
| 2010-04-16 | $16.64 | $16.64 | 6,213 | — | — |
| 2010-04-15 | $16.72 | $16.72 | 3,163 | — | — |
| 2010-04-14 | $17.04 | $17.04 | 15,175 | — | — |
| 2010-04-13 | $17.12 | $17.12 | 2,475 | — | — |
| 2010-04-12 | $16.96 | $16.96 | 1,563 | — | — |
| 2010-04-09 | $16.80 | $16.80 | 4,338 | — | — |
| 2010-04-08 | $16.80 | $16.80 | 2,088 | — | — |
| 2010-04-07 | $17.44 | $17.44 | 5,413 | — | — |
| 2010-04-06 | $17.60 | $17.60 | 4,425 | — | — |
| 2010-04-05 | $16.96 | $16.96 | 28,063 | — | — |
| 2010-04-01 | $17.28 | $17.28 | 4,325 | — | — |
| 2010-03-31 | $17.60 | $17.60 | 2,188 | — | — |
| 2010-03-30 | $17.52 | $17.52 | 2,363 | — | — |
| 2010-03-29 | $18.32 | $18.32 | 3,688 | — | — |
| 2010-03-26 | $17.44 | $17.44 | 5,175 | — | — |
| 2010-03-25 | $17.92 | $17.92 | 12,775 | — | — |
| 2010-03-24 | $18.16 | $18.16 | 5,013 | — | — |
| 2010-03-23 | $18.96 | $18.96 | 9,563 | — | — |
| 2010-03-22 | $19.36 | $19.36 | 4,650 | — | — |
| 2010-03-19 | $19.28 | $19.28 | 3,788 | — | — |
| 2010-03-18 | $19.04 | $19.04 | 10,375 | — | — |
| 2010-03-17 | $18.48 | $18.48 | 7,338 | — | — |
| 2010-03-16 | $17.68 | $17.68 | 7,963 | — | — |
| 2010-03-15 | $18.24 | $18.24 | 7,425 | — | — |
| 2010-03-12 | $19.28 | $19.28 | 10,313 | — | — |
| 2010-03-11 | $19.84 | $19.84 | 6,038 | — | — |
| 2010-03-10 | $20.48 | $20.48 | 6,750 | — | — |
| 2010-03-09 | $20.16 | $20.16 | 5,050 | — | — |
| 2010-03-08 | $20.48 | $20.48 | 2,538 | — | — |
| 2010-03-05 | $20.48 | $20.48 | 5,500 | — | — |
| 2010-03-04 | $21.20 | $21.20 | 3,800 | — | — |
| 2010-03-03 | $21.52 | $21.52 | 6,650 | — | — |
| 2010-03-02 | $21.20 | $21.20 | 3,338 | — | — |
| 2010-03-01 | $20.40 | $20.40 | 7,463 | — | — |
| 2010-02-26 | $21.84 | $21.84 | 3,713 | — | — |
| 2010-02-25 | $21.12 | $21.12 | 6,425 | — | — |
| 2010-02-24 | $22.80 | $22.80 | 2,438 | — | — |
| 2010-02-23 | $21.84 | $21.84 | 1,450 | — | — |
| 2010-02-22 | $22.16 | $22.16 | 2,988 | — | — |
| 2010-02-19 | $22.56 | $22.56 | 4,238 | — | — |
| 2010-02-18 | $23.20 | $23.20 | 4,438 | — | — |
| 2010-02-17 | $22.96 | $22.96 | 4,038 | — | — |
| 2010-02-16 | $22.24 | $22.24 | 3,763 | — | — |
| 2010-02-12 | $23.60 | $23.60 | 3,088 | — | — |
| 2010-02-11 | $23.28 | $23.28 | 5,025 | — | — |
| 2010-02-10 | $22.16 | $22.16 | 6,513 | — | — |
| 2010-02-09 | $21.04 | $21.04 | 2,650 | — | — |
| 2010-02-08 | $20.08 | $20.08 | 2,025 | — | — |
| 2010-02-05 | $20.24 | $20.24 | 9,400 | — | — |
| 2010-02-04 | $20.88 | $20.88 | 6,238 | — | — |
| 2010-02-03 | $21.92 | $21.92 | 5,088 | — | — |
| 2010-02-02 | $21.68 | $21.68 | 7,463 | — | — |
| 2010-02-01 | $22.48 | $22.48 | 5,088 | — | — |
| 2010-01-29 | $22.56 | $22.56 | 13,225 | — | — |
| 2010-01-28 | $22.56 | $22.56 | 14,888 | — | — |
| 2010-01-27 | $22.56 | $22.56 | 20,388 | — | — |
| 2010-01-26 | $22.16 | $22.16 | 33,900 | — | — |
| 2010-01-25 | $22.80 | $22.80 | 48,175 | — | — |
| 2010-01-22 | $24.40 | $24.40 | 75,863 | — | — |
| 2010-01-21 | $27.52 | $27.52 | 42,788 | — | — |
| 2010-01-20 | $29.76 | $29.76 | 18,563 | — | — |
| 2010-01-19 | $28.40 | $28.40 | 46,250 | — | — |
| 2010-01-15 | $29.04 | $29.04 | 19,325 | — | — |
| 2010-01-14 | $30.16 | $30.16 | 65,325 | — | — |
| 2010-01-13 | $31.04 | $31.04 | 21,650 | — | — |
| 2010-01-12 | $31.28 | $31.28 | 34,038 | — | — |
| 2010-01-11 | $31.92 | $31.92 | 45,425 | — | — |
| 2010-01-08 | $32.08 | $32.08 | 119,638 | — | — |
| 2010-01-07 | $31.84 | $31.84 | 306,463 | — | — |
| 2010-01-06 | $31.76 | $31.76 | 185,763 | — | — |
| 2010-01-05 | $28.40 | $28.40 | 143,788 | — | — |
| 2010-01-04 | $28.88 | $28.88 | 625,163 | — | — |