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
- 1994-12-20 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 | $16.35 | $19.98 | 16,926 | — | — |
| 2010-12-30 | $16.31 | $19.93 | 33,655 | — | — |
| 2010-12-29 | $16.06 | $19.62 | 48,711 | — | — |
| 2010-12-28 | $15.92 | $19.46 | 24,011 | — | — |
| 2010-12-27 | $16.01 | $19.56 | 48,612 | — | — |
| 2010-12-23 | $16.03 | $19.58 | 56,485 | — | — |
| 2010-12-22 | $16.49 | $20.15 | 47,727 | — | — |
| 2010-12-21 | $16.10 | $19.67 | 76,264 | — | — |
| 2010-12-20 | $15.85 | $19.37 | 154,890 | — | — |
| 2010-12-17 | $16.00 | $19.54 | 15,646 | — | — |
| 2010-12-16 | $16.05 | $19.61 | 60,421 | — | — |
| 2010-12-15 | $16.02 | $19.57 | 255,263 | — | — |
| 2010-12-14 | $16.18 | $19.77 | 217,475 | — | — |
| 2010-12-13 | $16.04 | $19.59 | 56,681 | — | — |
| 2010-12-10 | $16.26 | $19.87 | 46,939 | — | — |
| 2010-12-09 | $16.22 | $19.82 | 58,748 | — | — |
| 2010-12-08 | $16.26 | $19.87 | 23,519 | — | — |
| 2010-12-07 | $16.54 | $20.21 | 37,984 | — | — |
| 2010-12-06 | $16.52 | $20.19 | 72,131 | — | — |
| 2010-12-03 | $16.69 | $20.39 | 37,296 | — | — |
| 2010-12-02 | $16.68 | $20.38 | 162,369 | — | — |
| 2010-12-01 | $16.28 | $19.89 | 78,134 | — | — |
| 2010-11-30 | $16.30 | $19.92 | 190,709 | — | — |
| 2010-11-29 | $16.34 | $19.97 | 429,145 | — | — |
| 2010-11-26 | $16.42 | $20.06 | 76,658 | — | — |
| 2010-11-24 | $16.23 | $19.83 | 38,378 | — | — |
| 2010-11-23 | $15.93 | $19.47 | 9,644 | — | — |
| 2010-11-22 | $16.10 | $19.67 | 42,216 | — | — |
| 2010-11-19 | $16.21 | $19.80 | 35,918 | — | — |
| 2010-11-18 | $16.34 | $19.97 | 47,530 | — | — |
| 2010-11-17 | $16.09 | $19.66 | 43,593 | — | — |
| 2010-11-16 | $15.97 | $19.52 | 59,535 | — | — |
| 2010-11-15 | $17.18 | $20.35 | 69,966 | — | — |
| 2010-11-12 | $16.45 | $19.48 | 106,573 | — | — |
| 2010-11-11 | $17.31 | $20.49 | 47,727 | — | — |
| 2010-11-10 | $17.71 | $20.97 | 36,213 | — | — |
| 2010-11-09 | $17.22 | $20.39 | 106,573 | — | — |
| 2010-11-08 | $17.82 | $21.10 | 207,340 | — | — |
| 2010-11-05 | $17.84 | $21.13 | 287,048 | — | — |
| 2010-11-04 | $16.93 | $20.04 | 492,321 | — | — |
| 2010-11-03 | $15.58 | $18.44 | 201,534 | — | — |
| 2010-11-02 | $15.50 | $18.35 | 297,085 | — | — |
| 2010-11-01 | $15.48 | $18.32 | 170,635 | — | — |
| 2010-10-29 | $15.57 | $18.43 | 98,307 | — | — |
| 2010-10-28 | $15.01 | $17.77 | 119,858 | — | — |
| 2010-10-27 | $15.23 | $18.04 | 499,800 | — | — |
| 2010-10-26 | $14.15 | $16.75 | 132,650 | — | — |
| 2010-10-25 | $14.56 | $17.24 | 185,002 | — | — |
| 2010-10-22 | $14.52 | $17.19 | 186,871 | — | — |
| 2010-10-21 | $14.51 | $17.18 | 57,862 | — | — |
| 2010-10-20 | $14.47 | $17.13 | 54,516 | — | — |
| 2010-10-19 | $14.28 | $16.90 | 18,008 | — | — |
| 2010-10-18 | $14.53 | $17.21 | 27,947 | — | — |
| 2010-10-15 | $14.53 | $17.21 | 56,288 | — | — |
| 2010-10-14 | $14.38 | $17.02 | 30,014 | — | — |
| 2010-10-13 | $14.49 | $17.16 | 56,386 | — | — |
| 2010-10-12 | $14.23 | $16.84 | 59,240 | — | — |
| 2010-10-11 | $14.70 | $17.41 | 43,003 | — | — |
| 2010-10-08 | $14.45 | $17.11 | 24,601 | — | — |
| 2010-10-07 | $14.36 | $17.00 | 29,423 | — | — |
| 2010-10-06 | $14.47 | $17.13 | 28,931 | — | — |
| 2010-10-05 | $14.94 | $17.69 | 57,567 | — | — |
| 2010-10-04 | $14.51 | $17.18 | 21,354 | — | — |
| 2010-10-01 | $14.61 | $17.30 | 48,219 | — | — |
| 2010-09-30 | $15.03 | $17.79 | 72,131 | — | — |
| 2010-09-29 | $14.83 | $17.55 | 53,926 | — | — |
| 2010-09-28 | $15.00 | $17.76 | 92,304 | — | — |
| 2010-09-27 | $14.70 | $17.41 | 63,471 | — | — |
| 2010-09-24 | $14.40 | $17.05 | 67,900 | — | — |
| 2010-09-23 | $13.80 | $16.34 | 39,953 | — | — |
| 2010-09-22 | $13.76 | $16.29 | 66,030 | — | — |
| 2010-09-21 | $13.43 | $15.91 | 37,886 | — | — |
| 2010-09-20 | $13.49 | $15.97 | 33,655 | — | — |
| 2010-09-17 | $13.11 | $15.52 | 24,700 | — | — |
| 2010-09-16 | $13.17 | $15.59 | 41,232 | — | — |
| 2010-09-15 | $13.15 | $15.57 | 44,774 | — | — |
| 2010-09-14 | $13.41 | $15.88 | 33,655 | — | — |
| 2010-09-13 | $13.39 | $15.86 | 52,155 | — | — |
| 2010-09-10 | $13.51 | $15.99 | 23,519 | — | — |
| 2010-09-09 | $13.46 | $15.94 | 29,030 | — | — |
| 2010-09-08 | $13.61 | $16.11 | 48,711 | — | — |
| 2010-09-07 | $13.71 | $16.23 | 8,364 | — | — |
| 2010-09-03 | $13.69 | $16.21 | 45,266 | — | — |
| 2010-09-02 | $13.44 | $15.92 | 55,304 | — | — |
| 2010-09-01 | $13.25 | $15.69 | 92,402 | — | — |
| 2010-08-31 | $12.76 | $15.11 | 61,405 | — | — |
| 2010-08-30 | $12.59 | $14.91 | 21,748 | — | — |
| 2010-08-27 | $12.75 | $15.10 | 11,907 | — | — |
| 2010-08-26 | $12.52 | $14.82 | 15,450 | — | — |
| 2010-08-25 | $12.62 | $14.94 | 16,729 | — | — |
| 2010-08-24 | $12.47 | $14.76 | 32,572 | — | — |
| 2010-08-23 | $12.95 | $15.33 | 41,133 | — | — |
| 2010-08-20 | $13.03 | $15.42 | 33,163 | — | — |
| 2010-08-19 | $12.80 | $15.16 | 25,290 | — | — |
| 2010-08-18 | $13.26 | $15.70 | 120,645 | — | — |
| 2010-08-17 | $12.59 | $14.91 | 35,426 | — | — |
| 2010-08-16 | $12.65 | $14.98 | 25,487 | — | — |
| 2010-08-13 | $12.50 | $14.80 | 49,596 | — | — |
| 2010-08-12 | $12.44 | $14.73 | 53,040 | — | — |
| 2010-08-11 | $12.00 | $14.21 | 37,788 | — | — |
| 2010-08-10 | $12.48 | $14.77 | 41,133 | — | — |
| 2010-08-09 | $12.49 | $14.79 | 47,628 | — | — |
| 2010-08-06 | $12.26 | $14.51 | 78,626 | — | — |
| 2010-08-05 | $12.17 | $14.41 | 52,352 | — | — |
| 2010-08-04 | $11.95 | $14.15 | 76,756 | — | — |
| 2010-08-03 | $11.63 | $13.76 | 123,006 | — | — |
| 2010-08-02 | $11.18 | $13.23 | 104,014 | — | — |
| 2010-07-30 | $11.13 | $13.17 | 36,508 | — | — |
| 2010-07-29 | $11.15 | $13.20 | 32,277 | — | — |
| 2010-07-28 | $10.96 | $12.98 | 38,378 | — | — |
| 2010-07-27 | $11.18 | $13.23 | 263,431 | — | — |
| 2010-07-26 | $11.18 | $13.23 | 55,993 | — | — |
| 2010-07-23 | $11.12 | $13.16 | 26,373 | — | — |
| 2010-07-22 | $11.14 | $13.19 | 58,059 | — | — |
| 2010-07-21 | $10.87 | $12.87 | 54,516 | — | — |
| 2010-07-20 | $11.13 | $13.17 | 52,942 | — | — |
| 2010-07-19 | $10.71 | $12.68 | 26,077 | — | — |
| 2010-07-16 | $10.94 | $12.96 | 33,851 | — | — |
| 2010-07-15 | $11.04 | $13.07 | 48,415 | — | — |
| 2010-07-14 | $11.03 | $13.05 | 18,205 | — | — |
| 2010-07-13 | $11.09 | $13.13 | 34,245 | — | — |
| 2010-07-12 | $11.03 | $13.05 | 18,402 | — | — |
| 2010-07-09 | $11.18 | $13.23 | 139,834 | — | — |
| 2010-07-08 | $11.12 | $13.16 | 3,247 | — | — |
| 2010-07-07 | $10.94 | $12.96 | 11,120 | — | — |
| 2010-07-06 | $10.63 | $12.59 | 26,865 | — | — |
| 2010-07-02 | $10.58 | $12.52 | 10,037 | — | — |
| 2010-07-01 | $10.60 | $12.55 | 48,317 | — | — |
| 2010-06-30 | $10.61 | $12.56 | 20,567 | — | — |
| 2010-06-29 | $10.50 | $12.43 | 27,553 | — | — |
| 2010-06-28 | $10.98 | $12.99 | 9,939 | — | — |
| 2010-06-25 | $10.86 | $12.86 | 10,726 | — | — |
| 2010-06-24 | $10.93 | $12.95 | 67,900 | — | — |
| 2010-06-23 | $10.89 | $12.90 | 48,907 | — | — |
| 2010-06-22 | $10.78 | $12.77 | 24,404 | — | — |
| 2010-06-21 | $10.39 | $12.30 | 35,426 | — | — |
| 2010-06-18 | $10.70 | $12.67 | 25,979 | — | — |
| 2010-06-17 | $10.78 | $12.77 | 37,000 | — | — |
| 2010-06-16 | $11.15 | $13.20 | 43,101 | — | — |
| 2010-06-15 | $11.18 | $13.23 | 28,734 | — | — |
| 2010-06-14 | $10.98 | $12.99 | 39,264 | — | — |
| 2010-06-11 | $10.98 | $12.99 | 21,649 | — | — |
| 2010-06-10 | $10.98 | $12.99 | 23,420 | — | — |
| 2010-06-09 | $10.89 | $12.90 | 22,436 | — | — |
| 2010-06-08 | $10.76 | $12.74 | 31,194 | — | — |
| 2010-06-07 | $10.76 | $12.74 | 24,601 | — | — |
| 2010-06-04 | $10.90 | $12.91 | 28,045 | — | — |
| 2010-06-03 | $11.21 | $13.27 | 33,163 | — | — |
| 2010-06-02 | $11.20 | $13.26 | 50,679 | — | — |
| 2010-06-01 | $11.06 | $13.09 | 22,830 | — | — |
| 2010-05-28 | $11.18 | $13.23 | 73,213 | — | — |
| 2010-05-27 | $11.20 | $13.26 | 84,136 | — | — |
| 2010-05-26 | $10.84 | $12.84 | 24,601 | — | — |
| 2010-05-25 | $10.84 | $12.84 | 25,684 | — | — |
| 2010-05-24 | $11.13 | $13.17 | 29,915 | — | — |
| 2010-05-21 | $11.12 | $13.16 | 45,660 | — | — |
| 2010-05-20 | $11.26 | $13.33 | 81,775 | — | — |
| 2010-05-19 | $11.92 | $14.11 | 111,985 | — | — |
| 2010-05-18 | $12.35 | $14.62 | 43,889 | — | — |
| 2010-05-17 | $12.30 | $14.56 | 50,777 | — | — |
| 2010-05-14 | $12.09 | $14.32 | 74,001 | — | — |
| 2010-05-13 | $12.68 | $15.02 | 151,446 | — | — |
| 2010-05-12 | $12.65 | $14.98 | 27,258 | — | — |
| 2010-05-11 | $12.55 | $14.86 | 33,556 | — | — |
| 2010-05-10 | $12.76 | $15.11 | 124,286 | — | — |
| 2010-05-07 | $11.55 | $13.68 | 102,637 | — | — |
| 2010-05-06 | $11.85 | $14.03 | 80,692 | — | — |
| 2010-05-05 | $12.31 | $14.57 | 33,851 | — | — |
| 2010-05-04 | $12.57 | $14.88 | 41,527 | — | — |
| 2010-05-03 | $12.93 | $15.30 | 49,203 | — | — |
| 2010-04-30 | $12.92 | $15.29 | 82,759 | — | — |
| 2010-04-29 | $13.19 | $15.62 | 197,893 | — | — |
| 2010-04-28 | $12.80 | $15.16 | 148,297 | — | — |
| 2010-04-27 | $12.86 | $15.22 | 117,496 | — | — |
| 2010-04-26 | $13.44 | $15.92 | 262,348 | — | — |
| 2010-04-23 | $13.18 | $15.61 | 45,168 | — | — |
| 2010-04-22 | $12.92 | $15.29 | 148,297 | — | — |
| 2010-04-21 | $12.90 | $15.27 | 89,942 | — | — |
| 2010-04-20 | $12.71 | $15.05 | 132,847 | — | — |
| 2010-04-19 | $12.13 | $14.37 | 119,759 | — | — |
| 2010-04-16 | $11.74 | $13.90 | 168,962 | — | — |
| 2010-04-15 | $11.98 | $14.19 | 32,375 | — | — |
| 2010-04-14 | $11.92 | $14.11 | 52,745 | — | — |
| 2010-04-13 | $12.18 | $14.43 | 39,756 | — | — |
| 2010-04-12 | $12.04 | $14.26 | 17,615 | — | — |
| 2010-04-09 | $12.11 | $14.34 | 65,538 | — | — |
| 2010-04-08 | $11.97 | $14.17 | 38,575 | — | — |
| 2010-04-07 | $11.98 | $14.19 | 116,709 | — | — |
| 2010-04-06 | $12.02 | $14.23 | 31,982 | — | — |
| 2010-04-05 | $11.77 | $13.93 | 72,426 | — | — |
| 2010-04-01 | $11.67 | $13.81 | 44,578 | — | — |
| 2010-03-31 | $11.01 | $13.03 | 18,992 | — | — |
| 2010-03-30 | $10.96 | $12.98 | 24,700 | — | — |
| 2010-03-29 | $10.87 | $12.87 | 7,872 | — | — |
| 2010-03-26 | $10.77 | $12.75 | 56,583 | — | — |
| 2010-03-25 | $10.77 | $12.75 | 166,600 | — | — |
| 2010-03-24 | $10.47 | $12.39 | 12,989 | — | — |
| 2010-03-23 | $10.45 | $12.37 | 36,115 | — | — |
| 2010-03-22 | $10.42 | $12.33 | 27,455 | — | — |
| 2010-03-19 | $10.45 | $12.37 | 32,671 | — | — |
| 2010-03-18 | $10.50 | $12.43 | 35,721 | — | — |
| 2010-03-17 | $10.53 | $12.46 | 110,903 | — | — |
| 2010-03-16 | $10.40 | $12.31 | 77,937 | — | — |
| 2010-03-15 | $10.00 | $11.84 | 26,569 | — | — |
| 2010-03-12 | $10.02 | $11.86 | 37,197 | — | — |
| 2010-03-11 | $9.85 | $11.66 | 12,202 | — | — |
| 2010-03-10 | $9.91 | $11.73 | 13,678 | — | — |
| 2010-03-09 | $9.81 | $11.61 | 98,208 | — | — |
| 2010-03-08 | $9.80 | $11.60 | 33,064 | — | — |
| 2010-03-05 | $9.74 | $11.53 | 35,327 | — | — |
| 2010-03-04 | $9.75 | $11.54 | 23,420 | — | — |
| 2010-03-03 | $9.76 | $11.55 | 13,186 | — | — |
| 2010-03-02 | $9.89 | $11.71 | 18,107 | — | — |
| 2010-03-01 | $9.88 | $11.69 | 26,373 | — | — |
| 2010-02-26 | $9.60 | $11.37 | 51,368 | — | — |
| 2010-02-25 | $9.40 | $11.13 | 19,878 | — | — |
| 2010-02-24 | $9.54 | $11.30 | 14,761 | — | — |
| 2010-02-23 | $9.56 | $11.32 | 32,474 | — | — |
| 2010-02-22 | $9.71 | $11.50 | 29,325 | — | — |
| 2010-02-19 | $9.78 | $11.57 | 5,117 | — | — |
| 2010-02-18 | $9.75 | $11.54 | 10,333 | — | — |
| 2010-02-17 | $9.77 | $11.56 | 27,455 | — | — |
| 2010-02-16 | $9.51 | $11.26 | 66,620 | — | — |
| 2010-02-12 | $9.46 | $11.20 | 15,351 | — | — |
| 2010-02-11 | $9.42 | $11.15 | 12,301 | — | — |
| 2010-02-10 | $9.41 | $11.14 | 190,020 | — | — |
| 2010-02-09 | $9.40 | $11.13 | 22,633 | — | — |
| 2010-02-08 | $9.26 | $10.96 | 5,314 | — | — |
| 2010-02-05 | $9.31 | $11.02 | 40,445 | — | — |
| 2010-02-04 | $9.32 | $11.03 | 31,391 | — | — |
| 2010-02-03 | $9.45 | $11.19 | 11,710 | — | — |
| 2010-02-02 | $9.51 | $11.26 | 15,351 | — | — |
| 2010-02-01 | $9.45 | $11.19 | 26,274 | — | — |
| 2010-01-29 | $9.46 | $11.20 | 53,926 | — | — |
| 2010-01-28 | $9.60 | $11.37 | 35,229 | — | — |
| 2010-01-27 | $9.35 | $11.07 | 10,726 | — | — |
| 2010-01-26 | $9.36 | $11.08 | 125,073 | — | — |
| 2010-01-25 | $9.36 | $11.08 | 267,072 | — | — |
| 2010-01-22 | $9.20 | $10.89 | 24,798 | — | — |
| 2010-01-21 | $9.64 | $11.42 | 19,583 | — | — |
| 2010-01-20 | $9.89 | $11.71 | 22,633 | — | — |
| 2010-01-19 | $9.67 | $11.45 | 48,809 | — | — |
| 2010-01-15 | $9.44 | $11.18 | 23,027 | — | — |
| 2010-01-14 | $9.45 | $11.19 | 34,343 | — | — |
| 2010-01-13 | $9.36 | $11.08 | 23,519 | — | — |
| 2010-01-12 | $9.55 | $11.31 | 18,894 | — | — |
| 2010-01-11 | $9.91 | $11.73 | 16,630 | — | — |
| 2010-01-08 | $10.06 | $11.91 | 23,420 | — | — |
| 2010-01-07 | $10.13 | $12.00 | 17,713 | — | — |
| 2010-01-06 | $10.11 | $11.97 | 29,620 | — | — |
| 2010-01-05 | $10.29 | $12.19 | 119,464 | — | — |
| 2010-01-04 | $9.86 | $11.67 | 36,902 | — | — |