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
- 2007-06-01 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 | $19.68 | $19.68 | 139,700 | — | — |
| 2010-12-30 | $19.83 | $19.83 | 188,100 | — | — |
| 2010-12-29 | $20.00 | $20.00 | 390,100 | — | — |
| 2010-12-28 | $19.82 | $19.82 | 146,500 | — | — |
| 2010-12-27 | $19.90 | $19.90 | 104,500 | — | — |
| 2010-12-23 | $19.83 | $19.83 | 139,300 | — | — |
| 2010-12-22 | $19.90 | $19.90 | 341,200 | — | — |
| 2010-12-21 | $19.97 | $19.97 | 522,400 | — | — |
| 2010-12-20 | $19.52 | $19.52 | 517,200 | — | — |
| 2010-12-17 | $19.00 | $19.00 | 583,700 | — | — |
| 2010-12-16 | $18.56 | $18.56 | 408,500 | — | — |
| 2010-12-15 | $18.61 | $18.61 | 485,100 | — | — |
| 2010-12-14 | $17.96 | $17.96 | 595,500 | — | — |
| 2010-12-13 | $18.27 | $18.27 | 727,900 | — | — |
| 2010-12-10 | $18.95 | $18.95 | 447,200 | — | — |
| 2010-12-09 | $18.42 | $18.42 | 507,800 | — | — |
| 2010-12-08 | $18.51 | $18.51 | 550,400 | — | — |
| 2010-12-07 | $18.69 | $18.69 | 729,200 | — | — |
| 2010-12-06 | $18.57 | $18.57 | 1,028,000 | — | — |
| 2010-12-03 | $17.98 | $17.98 | 1,106,200 | — | — |
| 2010-12-02 | $17.70 | $17.70 | 641,600 | — | — |
| 2010-12-01 | $17.52 | $17.52 | 617,400 | — | — |
| 2010-11-30 | $16.65 | $16.65 | 1,003,900 | — | — |
| 2010-11-29 | $16.72 | $16.72 | 449,200 | — | — |
| 2010-11-26 | $16.53 | $16.53 | 191,800 | — | — |
| 2010-11-24 | $16.80 | $16.80 | 407,600 | — | — |
| 2010-11-23 | $16.36 | $16.36 | 540,000 | — | — |
| 2010-11-22 | $16.34 | $16.34 | 655,200 | — | — |
| 2010-11-19 | $16.80 | $16.80 | 876,600 | — | — |
| 2010-11-18 | $16.32 | $16.32 | 1,637,800 | — | — |
| 2010-11-17 | $15.05 | $15.05 | 303,000 | — | — |
| 2010-11-16 | $15.12 | $15.12 | 457,800 | — | — |
| 2010-11-15 | $15.15 | $15.15 | 695,600 | — | — |
| 2010-11-12 | $15.05 | $15.05 | 464,100 | — | — |
| 2010-11-11 | $15.12 | $15.12 | 846,900 | — | — |
| 2010-11-10 | $14.98 | $14.98 | 940,100 | — | — |
| 2010-11-09 | $14.75 | $14.75 | 625,100 | — | — |
| 2010-11-08 | $14.97 | $14.97 | 1,713,000 | — | — |
| 2010-11-05 | $14.28 | $14.28 | 3,474,000 | — | — |
| 2010-11-04 | $12.40 | $12.40 | 1,682,200 | — | — |
| 2010-11-03 | $12.20 | $12.20 | 1,227,500 | — | — |
| 2010-11-02 | $12.22 | $12.22 | 1,833,700 | — | — |
| 2010-11-01 | $11.23 | $11.23 | 1,015,200 | — | — |
| 2010-10-29 | $10.63 | $10.63 | 101,000 | — | — |
| 2010-10-28 | $10.62 | $10.62 | 106,200 | — | — |
| 2010-10-27 | $10.79 | $10.79 | 241,400 | — | — |
| 2010-10-26 | $11.04 | $11.04 | 103,200 | — | — |
| 2010-10-25 | $11.13 | $11.13 | 171,600 | — | — |
| 2010-10-22 | $11.00 | $11.00 | 193,400 | — | — |
| 2010-10-21 | $10.90 | $10.90 | 268,800 | — | — |
| 2010-10-20 | $10.85 | $10.85 | 187,300 | — | — |
| 2010-10-19 | $10.81 | $10.81 | 395,900 | — | — |
| 2010-10-18 | $11.20 | $11.20 | 273,600 | — | — |
| 2010-10-15 | $11.31 | $11.31 | 662,900 | — | — |
| 2010-10-14 | $11.55 | $11.55 | 742,800 | — | — |
| 2010-10-13 | $10.95 | $10.95 | 380,700 | — | — |
| 2010-10-12 | $10.69 | $10.69 | 634,800 | — | — |
| 2010-10-11 | $10.51 | $10.51 | 1,867,800 | — | — |
| 2010-10-08 | $10.11 | $10.11 | 804,400 | — | — |
| 2010-10-07 | $10.38 | $10.38 | 304,600 | — | — |
| 2010-10-06 | $10.32 | $10.32 | 303,700 | — | — |
| 2010-10-05 | $10.26 | $10.26 | 2,433,300 | — | — |
| 2010-10-04 | $10.51 | $10.51 | 678,200 | — | — |
| 2010-10-01 | $10.93 | $10.93 | 251,700 | — | — |
| 2010-09-30 | $10.73 | $10.73 | 567,400 | — | — |
| 2010-09-29 | $10.58 | $10.58 | 265,800 | — | — |
| 2010-09-28 | $10.81 | $10.81 | 946,400 | — | — |
| 2010-09-27 | $10.25 | $10.25 | 560,700 | — | — |
| 2010-09-24 | $10.31 | $10.31 | 288,200 | — | — |
| 2010-09-23 | $10.17 | $10.17 | 482,800 | — | — |
| 2010-09-22 | $10.32 | $10.32 | 175,300 | — | — |
| 2010-09-21 | $10.40 | $10.40 | 616,900 | — | — |
| 2010-09-20 | $10.34 | $10.34 | 2,195,400 | — | — |
| 2010-09-17 | $9.60 | $9.60 | 465,600 | — | — |
| 2010-09-16 | $9.62 | $9.62 | 311,900 | — | — |
| 2010-09-15 | $9.89 | $9.89 | 174,800 | — | — |
| 2010-09-14 | $9.89 | $9.89 | 429,300 | — | — |
| 2010-09-13 | $9.85 | $9.85 | 353,400 | — | — |
| 2010-09-10 | $9.86 | $9.86 | 301,300 | — | — |
| 2010-09-09 | $9.81 | $9.81 | 362,600 | — | — |
| 2010-09-08 | $9.82 | $9.82 | 648,900 | — | — |
| 2010-09-07 | $9.67 | $9.67 | 364,600 | — | — |
| 2010-09-03 | $9.71 | $9.71 | 1,109,200 | — | — |
| 2010-09-02 | $9.81 | $9.81 | 1,129,300 | — | — |
| 2010-09-01 | $9.27 | $9.27 | 1,016,900 | — | — |
| 2010-08-31 | $8.92 | $8.92 | 1,941,600 | — | — |
| 2010-08-30 | $8.50 | $8.50 | 846,800 | — | — |
| 2010-08-27 | $8.57 | $8.57 | 983,800 | — | — |
| 2010-08-26 | $8.18 | $8.18 | 682,400 | — | — |
| 2010-08-25 | $8.23 | $8.23 | 939,400 | — | — |
| 2010-08-24 | $8.13 | $8.13 | 1,778,000 | — | — |
| 2010-08-23 | $7.96 | $7.96 | 8,428,900 | — | — |
| 2010-08-20 | $10.23 | $10.23 | 0 | — | — |
| 2010-08-19 | $10.23 | $10.23 | 2,232,300 | — | — |
| 2010-08-18 | $10.61 | $10.61 | 5,086,900 | — | — |
| 2010-08-17 | $10.25 | $10.25 | 1,549,100 | — | — |
| 2010-08-16 | $10.28 | $10.28 | 1,145,500 | — | — |
| 2010-08-13 | $10.38 | $10.38 | 1,056,000 | — | — |
| 2010-08-12 | $10.95 | $10.95 | 2,202,600 | — | — |
| 2010-08-11 | $10.50 | $10.50 | 3,137,800 | — | — |
| 2010-08-10 | $9.45 | $9.45 | 610,200 | — | — |
| 2010-08-09 | $9.58 | $9.58 | 729,500 | — | — |
| 2010-08-06 | $9.50 | $9.50 | 576,700 | — | — |
| 2010-08-05 | $9.20 | $9.20 | 684,700 | — | — |
| 2010-08-04 | $9.17 | $9.17 | 799,200 | — | — |
| 2010-08-03 | $9.13 | $9.13 | 921,200 | — | — |
| 2010-08-02 | $8.96 | $8.96 | 1,499,800 | — | — |
| 2010-07-30 | $8.70 | $8.70 | 630,300 | — | — |
| 2010-07-29 | $8.62 | $8.62 | 357,900 | — | — |
| 2010-07-28 | $8.40 | $8.40 | 492,100 | — | — |
| 2010-07-27 | $8.60 | $8.60 | 806,200 | — | — |
| 2010-07-26 | $8.74 | $8.74 | 982,000 | — | — |
| 2010-07-23 | $8.76 | $8.76 | 685,300 | — | — |
| 2010-07-22 | $8.74 | $8.74 | 658,700 | — | — |
| 2010-07-21 | $8.60 | $8.60 | 289,500 | — | — |
| 2010-07-20 | $8.70 | $8.70 | 512,700 | — | — |
| 2010-07-19 | $8.64 | $8.64 | 450,800 | — | — |
| 2010-07-16 | $8.50 | $8.50 | 564,500 | — | — |
| 2010-07-15 | $8.65 | $8.65 | 337,200 | — | — |
| 2010-07-14 | $8.72 | $8.72 | 424,300 | — | — |
| 2010-07-13 | $8.75 | $8.75 | 377,100 | — | — |
| 2010-07-12 | $8.59 | $8.59 | 268,200 | — | — |
| 2010-07-09 | $8.70 | $8.70 | 497,900 | — | — |
| 2010-07-08 | $8.59 | $8.59 | 524,700 | — | — |
| 2010-07-07 | $8.33 | $8.33 | 225,500 | — | — |
| 2010-07-06 | $8.23 | $8.23 | 489,700 | — | — |
| 2010-07-02 | $8.44 | $8.44 | 323,800 | — | — |
| 2010-07-01 | $8.27 | $8.27 | 741,400 | — | — |
| 2010-06-30 | $7.83 | $7.83 | 378,000 | — | — |
| 2010-06-29 | $7.99 | $7.99 | 677,500 | — | — |
| 2010-06-28 | $8.36 | $8.36 | 592,300 | — | — |
| 2010-06-25 | $8.32 | $8.32 | 2,373,400 | — | — |
| 2010-06-24 | $8.19 | $8.19 | 413,000 | — | — |
| 2010-06-23 | $8.20 | $8.20 | 355,800 | — | — |
| 2010-06-22 | $7.90 | $7.90 | 546,100 | — | — |
| 2010-06-21 | $8.13 | $8.13 | 491,500 | — | — |
| 2010-06-18 | $8.43 | $8.43 | 310,600 | — | — |
| 2010-06-17 | $8.31 | $8.31 | 135,500 | — | — |
| 2010-06-16 | $8.43 | $8.43 | 291,100 | — | — |
| 2010-06-15 | $8.57 | $8.57 | 1,007,900 | — | — |
| 2010-06-14 | $8.06 | $8.06 | 367,100 | — | — |
| 2010-06-11 | $7.89 | $7.89 | 515,200 | — | — |
| 2010-06-10 | $7.66 | $7.66 | 299,800 | — | — |
| 2010-06-09 | $7.36 | $7.36 | 634,000 | — | — |
| 2010-06-08 | $7.35 | $7.35 | 738,200 | — | — |
| 2010-06-07 | $7.15 | $7.15 | 297,800 | — | — |
| 2010-06-04 | $7.59 | $7.59 | 290,800 | — | — |
| 2010-06-03 | $7.98 | $7.98 | 270,100 | — | — |
| 2010-06-02 | $8.14 | $8.14 | 350,200 | — | — |
| 2010-06-01 | $7.57 | $7.57 | 386,500 | — | — |
| 2010-05-28 | $8.11 | $8.11 | 143,600 | — | — |
| 2010-05-27 | $8.35 | $8.35 | 196,800 | — | — |
| 2010-05-26 | $7.93 | $7.93 | 236,100 | — | — |
| 2010-05-25 | $8.10 | $8.10 | 501,200 | — | — |
| 2010-05-24 | $8.22 | $8.22 | 157,800 | — | — |
| 2010-05-21 | $8.40 | $8.40 | 692,400 | — | — |
| 2010-05-20 | $8.12 | $8.12 | 291,400 | — | — |
| 2010-05-19 | $8.46 | $8.46 | 330,300 | — | — |
| 2010-05-18 | $8.65 | $8.65 | 489,700 | — | — |
| 2010-05-17 | $8.65 | $8.65 | 531,300 | — | — |
| 2010-05-14 | $8.57 | $8.57 | 333,600 | — | — |
| 2010-05-13 | $8.56 | $8.56 | 273,400 | — | — |
| 2010-05-12 | $8.65 | $8.65 | 502,700 | — | — |
| 2010-05-11 | $8.32 | $8.32 | 822,400 | — | — |
| 2010-05-10 | $9.06 | $9.06 | 434,400 | — | — |
| 2010-05-07 | $8.20 | $8.20 | 666,300 | — | — |
| 2010-05-06 | $8.45 | $8.45 | 1,014,400 | — | — |
| 2010-05-05 | $9.74 | $9.74 | 371,500 | — | — |
| 2010-05-04 | $10.09 | $10.09 | 416,400 | — | — |
| 2010-05-03 | $10.30 | $10.30 | 166,700 | — | — |
| 2010-04-30 | $10.14 | $10.14 | 228,600 | — | — |
| 2010-04-29 | $10.50 | $10.50 | 478,700 | — | — |
| 2010-04-28 | $9.84 | $9.84 | 201,900 | — | — |
| 2010-04-27 | $9.83 | $9.83 | 395,400 | — | — |
| 2010-04-26 | $10.39 | $10.39 | 229,100 | — | — |
| 2010-04-23 | $10.30 | $10.30 | 155,700 | — | — |
| 2010-04-22 | $10.22 | $10.22 | 216,800 | — | — |
| 2010-04-21 | $10.33 | $10.33 | 217,900 | — | — |
| 2010-04-20 | $10.34 | $10.34 | 393,200 | — | — |
| 2010-04-19 | $9.81 | $9.81 | 769,900 | — | — |
| 2010-04-16 | $10.55 | $10.55 | 864,300 | — | — |
| 2010-04-15 | $11.56 | $11.56 | 227,000 | — | — |
| 2010-04-14 | $11.63 | $11.63 | 450,300 | — | — |
| 2010-04-13 | $11.28 | $11.28 | 278,600 | — | — |
| 2010-04-12 | $11.41 | $11.41 | 229,200 | — | — |
| 2010-04-09 | $11.27 | $11.27 | 201,000 | — | — |
| 2010-04-08 | $11.25 | $11.25 | 396,900 | — | — |
| 2010-04-07 | $11.59 | $11.59 | 430,800 | — | — |
| 2010-04-06 | $11.93 | $11.93 | 631,500 | — | — |
| 2010-04-05 | $11.41 | $11.41 | 611,800 | — | — |
| 2010-04-01 | $11.00 | $11.00 | 844,100 | — | — |
| 2010-03-31 | $10.90 | $10.90 | 532,300 | — | — |
| 2010-03-30 | $11.44 | $11.44 | 566,000 | — | — |
| 2010-03-29 | $12.01 | $12.01 | 419,900 | — | — |
| 2010-03-26 | $11.69 | $11.69 | 686,000 | — | — |
| 2010-03-25 | $12.33 | $12.33 | 662,400 | — | — |
| 2010-03-24 | $12.83 | $12.83 | 466,700 | — | — |
| 2010-03-23 | $12.99 | $12.99 | 986,400 | — | — |
| 2010-03-22 | $13.47 | $13.47 | 1,149,400 | — | — |
| 2010-03-19 | $12.46 | $12.46 | 1,649,300 | — | — |
| 2010-03-18 | $12.65 | $12.65 | 1,129,800 | — | — |
| 2010-03-17 | $12.49 | $12.49 | 2,532,100 | — | — |
| 2010-03-16 | $11.30 | $11.30 | 280,100 | — | — |
| 2010-03-15 | $11.10 | $11.10 | 343,100 | — | — |
| 2010-03-12 | $11.35 | $11.35 | 330,500 | — | — |
| 2010-03-11 | $11.46 | $11.46 | 389,200 | — | — |
| 2010-03-10 | $11.71 | $11.71 | 791,100 | — | — |
| 2010-03-09 | $11.17 | $11.17 | 449,500 | — | — |
| 2010-03-08 | $11.48 | $11.48 | 663,000 | — | — |
| 2010-03-05 | $11.77 | $11.77 | 1,135,200 | — | — |
| 2010-03-04 | $11.61 | $11.61 | 1,796,600 | — | — |
| 2010-03-03 | $10.60 | $10.60 | 571,000 | — | — |
| 2010-03-02 | $10.32 | $10.32 | 309,700 | — | — |
| 2010-03-01 | $10.34 | $10.34 | 428,300 | — | — |
| 2010-02-26 | $9.78 | $9.78 | 184,000 | — | — |
| 2010-02-25 | $9.65 | $9.65 | 136,200 | — | — |
| 2010-02-24 | $9.48 | $9.48 | 158,100 | — | — |
| 2010-02-23 | $9.56 | $9.56 | 296,800 | — | — |
| 2010-02-22 | $10.00 | $10.00 | 167,500 | — | — |
| 2010-02-19 | $10.02 | $10.02 | 397,700 | — | — |
| 2010-02-18 | $10.24 | $10.24 | 150,900 | — | — |
| 2010-02-17 | $10.45 | $10.45 | 461,200 | — | — |
| 2010-02-16 | $10.50 | $10.50 | 915,600 | — | — |
| 2010-02-12 | $9.34 | $9.34 | 137,500 | — | — |
| 2010-02-11 | $9.25 | $9.25 | 309,100 | — | — |
| 2010-02-10 | $9.22 | $9.22 | 130,500 | — | — |
| 2010-02-09 | $9.18 | $9.18 | 72,100 | — | — |
| 2010-02-08 | $9.13 | $9.13 | 107,800 | — | — |
| 2010-02-05 | $9.02 | $9.02 | 213,800 | — | — |
| 2010-02-04 | $9.14 | $9.14 | 326,100 | — | — |
| 2010-02-03 | $9.81 | $9.81 | 121,600 | — | — |
| 2010-02-02 | $9.84 | $9.84 | 309,600 | — | — |
| 2010-02-01 | $9.41 | $9.41 | 74,100 | — | — |
| 2010-01-29 | $9.40 | $9.40 | 169,600 | — | — |
| 2010-01-28 | $9.47 | $9.47 | 116,300 | — | — |
| 2010-01-27 | $9.58 | $9.58 | 148,100 | — | — |
| 2010-01-26 | $9.77 | $9.77 | 255,300 | — | — |
| 2010-01-25 | $9.60 | $9.60 | 182,800 | — | — |
| 2010-01-22 | $9.55 | $9.55 | 408,800 | — | — |
| 2010-01-21 | $10.15 | $10.15 | 609,500 | — | — |
| 2010-01-20 | $11.00 | $11.00 | 2,037,700 | — | — |
| 2010-01-19 | $9.88 | $9.88 | 655,600 | — | — |
| 2010-01-15 | $10.05 | $10.05 | 693,900 | — | — |
| 2010-01-14 | $10.01 | $10.01 | 1,036,800 | — | — |
| 2010-01-13 | $9.27 | $9.27 | 1,141,600 | — | — |
| 2010-01-12 | $8.51 | $8.51 | 183,300 | — | — |
| 2010-01-11 | $8.34 | $8.34 | 185,100 | — | — |
| 2010-01-08 | $8.26 | $8.26 | 123,200 | — | — |
| 2010-01-07 | $8.39 | $8.39 | 167,400 | — | — |
| 2010-01-06 | $8.69 | $8.69 | 324,400 | — | — |
| 2010-01-05 | $8.39 | $8.39 | 168,800 | — | — |
| 2010-01-04 | $8.24 | $8.24 | 197,100 | — | — |