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
- 1987-10-09 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 | $12.52 | $12.77 | 1,600 | — | — |
| 2010-12-30 | $12.54 | $12.79 | 2,400 | — | — |
| 2010-12-29 | $12.72 | $12.98 | 1,600 | — | — |
| 2010-12-28 | $12.81 | $13.07 | 8,300 | — | — |
| 2010-12-27 | $12.63 | $12.88 | 3,400 | — | — |
| 2010-12-23 | $12.55 | $12.80 | 3,600 | — | — |
| 2010-12-22 | $12.55 | $12.80 | 2,200 | — | — |
| 2010-12-21 | $12.37 | $12.62 | 26,700 | — | — |
| 2010-12-20 | $12.55 | $12.80 | 5,000 | — | — |
| 2010-12-17 | $12.60 | $12.85 | 16,200 | — | — |
| 2010-12-16 | $12.63 | $12.88 | 13,300 | — | — |
| 2010-12-15 | $12.70 | $12.96 | 5,300 | — | — |
| 2010-12-14 | $12.40 | $12.65 | 8,900 | — | — |
| 2010-12-13 | $13.07 | $13.33 | 5,800 | — | — |
| 2010-12-10 | $13.13 | $13.39 | 6,600 | — | — |
| 2010-12-09 | $13.22 | $13.49 | 4,900 | — | — |
| 2010-12-08 | $13.27 | $13.54 | 3,300 | — | — |
| 2010-12-07 | $13.14 | $13.40 | 7,300 | — | — |
| 2010-12-06 | $13.14 | $13.40 | 7,800 | — | — |
| 2010-12-03 | $13.48 | $13.75 | 13,800 | — | — |
| 2010-12-02 | $13.47 | $13.74 | 11,000 | — | — |
| 2010-12-01 | $13.11 | $13.37 | 9,100 | — | — |
| 2010-11-30 | $12.95 | $13.21 | 8,500 | — | — |
| 2010-11-29 | $12.21 | $12.46 | 15,900 | — | — |
| 2010-11-26 | $13.27 | $13.54 | 0 | — | — |
| 2010-11-24 | $13.27 | $13.54 | 14,800 | — | — |
| 2010-11-23 | $13.18 | $13.45 | 19,100 | — | — |
| 2010-11-22 | $13.57 | $13.84 | 1,300 | — | — |
| 2010-11-19 | $13.14 | $13.40 | 6,500 | — | — |
| 2010-11-18 | $13.20 | $13.47 | 9,800 | — | — |
| 2010-11-17 | $13.09 | $13.35 | 1,200 | — | — |
| 2010-11-16 | $13.05 | $13.31 | 5,300 | — | — |
| 2010-11-15 | $14.14 | $14.42 | 1,400 | — | — |
| 2010-11-12 | $14.26 | $14.55 | 1,600 | — | — |
| 2010-11-11 | $14.50 | $14.79 | 2,300 | — | — |
| 2010-11-10 | $14.84 | $15.14 | 8,800 | — | — |
| 2010-11-09 | $14.79 | $15.09 | 6,800 | — | — |
| 2010-11-08 | $14.98 | $15.28 | 10,400 | — | — |
| 2010-11-05 | $15.00 | $15.30 | 9,700 | — | — |
| 2010-11-04 | $14.98 | $15.28 | 14,900 | — | — |
| 2010-11-03 | $15.05 | $15.35 | 6,200 | — | — |
| 2010-11-02 | $14.95 | $15.25 | 6,700 | — | — |
| 2010-11-01 | $14.43 | $14.72 | 4,000 | — | — |
| 2010-10-29 | $14.28 | $14.57 | 6,200 | — | — |
| 2010-10-28 | $14.48 | $14.77 | 4,600 | — | — |
| 2010-10-27 | $14.59 | $14.88 | 3,700 | — | — |
| 2010-10-26 | $14.97 | $15.27 | 5,100 | — | — |
| 2010-10-25 | $15.22 | $15.53 | 45,000 | — | — |
| 2010-10-22 | $15.00 | $15.30 | 13,500 | — | — |
| 2010-10-21 | $15.00 | $15.30 | 28,800 | — | — |
| 2010-10-20 | $14.34 | $14.63 | 14,300 | — | — |
| 2010-10-19 | $14.00 | $14.28 | 31,600 | — | — |
| 2010-10-18 | $13.70 | $13.98 | 4,000 | — | — |
| 2010-10-15 | $13.32 | $13.59 | 11,200 | — | — |
| 2010-10-14 | $13.64 | $13.91 | 4,900 | — | — |
| 2010-10-13 | $13.65 | $13.92 | 5,100 | — | — |
| 2010-10-12 | $12.92 | $13.18 | 9,600 | — | — |
| 2010-10-11 | $12.88 | $13.14 | 2,800 | — | — |
| 2010-10-08 | $13.20 | $13.47 | 7,600 | — | — |
| 2010-10-07 | $13.08 | $13.34 | 7,500 | — | — |
| 2010-10-06 | $12.93 | $13.19 | 13,200 | — | — |
| 2010-10-05 | $12.50 | $12.75 | 16,400 | — | — |
| 2010-10-04 | $12.16 | $12.40 | 22,400 | — | — |
| 2010-10-01 | $12.75 | $13.01 | 6,400 | — | — |
| 2010-09-30 | $12.82 | $13.08 | 21,300 | — | — |
| 2010-09-29 | $12.90 | $13.16 | 6,700 | — | — |
| 2010-09-28 | $12.90 | $13.16 | 21,900 | — | — |
| 2010-09-27 | $12.27 | $12.52 | 33,700 | — | — |
| 2010-09-24 | $11.99 | $12.23 | 12,600 | — | — |
| 2010-09-23 | $10.95 | $11.17 | 10,700 | — | — |
| 2010-09-22 | $10.94 | $11.16 | 3,000 | — | — |
| 2010-09-21 | $11.11 | $11.33 | 25,900 | — | — |
| 2010-09-20 | $10.80 | $11.02 | 11,500 | — | — |
| 2010-09-17 | $10.08 | $10.28 | 10,500 | — | — |
| 2010-09-16 | $10.21 | $10.42 | 6,800 | — | — |
| 2010-09-15 | $10.32 | $10.53 | 15,900 | — | — |
| 2010-09-14 | $10.00 | $10.20 | 22,800 | — | — |
| 2010-09-13 | $9.13 | $9.31 | 20,100 | — | — |
| 2010-09-10 | $8.96 | $9.14 | 10,300 | — | — |
| 2010-09-09 | $9.82 | $10.02 | 7,600 | — | — |
| 2010-09-08 | $9.69 | $9.88 | 5,000 | — | — |
| 2010-09-07 | $9.95 | $10.15 | 7,300 | — | — |
| 2010-09-03 | $10.41 | $10.62 | 8,800 | — | — |
| 2010-09-02 | $10.37 | $10.58 | 10,500 | — | — |
| 2010-09-01 | $10.37 | $10.58 | 6,300 | — | — |
| 2010-08-31 | $9.95 | $10.15 | 6,900 | — | — |
| 2010-08-30 | $10.40 | $10.61 | 9,800 | — | — |
| 2010-08-27 | $11.03 | $11.25 | 5,800 | — | — |
| 2010-08-26 | $10.55 | $10.76 | 1,900 | — | — |
| 2010-08-25 | $10.45 | $10.66 | 3,000 | — | — |
| 2010-08-24 | $10.38 | $10.59 | 11,800 | — | — |
| 2010-08-23 | $10.06 | $10.26 | 10,500 | — | — |
| 2010-08-20 | $10.76 | $10.98 | 6,000 | — | — |
| 2010-08-19 | $11.42 | $11.65 | 9,400 | — | — |
| 2010-08-18 | $11.54 | $11.77 | 4,100 | — | — |
| 2010-08-17 | $11.58 | $11.81 | 9,000 | — | — |
| 2010-08-16 | $11.21 | $11.44 | 7,400 | — | — |
| 2010-08-13 | $10.74 | $10.96 | 3,300 | — | — |
| 2010-08-12 | $10.86 | $11.08 | 14,200 | — | — |
| 2010-08-11 | $10.89 | $11.11 | 12,000 | — | — |
| 2010-08-10 | $11.92 | $12.16 | 4,700 | — | — |
| 2010-08-09 | $12.55 | $12.80 | 7,000 | — | — |
| 2010-08-06 | $12.68 | $12.93 | 5,000 | — | — |
| 2010-08-05 | $12.71 | $12.97 | 3,100 | — | — |
| 2010-08-04 | $13.05 | $13.31 | 19,200 | — | — |
| 2010-08-03 | $12.96 | $13.22 | 19,000 | — | — |
| 2010-08-02 | $12.78 | $13.04 | 5,200 | — | — |
| 2010-07-30 | $12.73 | $12.99 | 6,800 | — | — |
| 2010-07-29 | $13.03 | $13.29 | 1,500 | — | — |
| 2010-07-28 | $13.05 | $13.31 | 22,700 | — | — |
| 2010-07-27 | $13.21 | $13.48 | 16,700 | — | — |
| 2010-07-26 | $13.07 | $13.33 | 14,100 | — | — |
| 2010-07-23 | $12.93 | $13.19 | 5,600 | — | — |
| 2010-07-22 | $12.70 | $12.96 | 18,400 | — | — |
| 2010-07-21 | $11.70 | $11.94 | 10,600 | — | — |
| 2010-07-20 | $12.14 | $12.38 | 40,000 | — | — |
| 2010-07-19 | $11.32 | $11.55 | 24,400 | — | — |
| 2010-07-16 | $10.51 | $10.72 | 36,500 | — | — |
| 2010-07-15 | $10.68 | $10.89 | 13,700 | — | — |
| 2010-07-14 | $11.01 | $11.23 | 27,000 | — | — |
| 2010-07-13 | $11.98 | $12.22 | 17,400 | — | — |
| 2010-07-12 | $11.18 | $11.40 | 18,300 | — | — |
| 2010-07-09 | $10.02 | $10.22 | 4,600 | — | — |
| 2010-07-08 | $9.93 | $10.13 | 15,100 | — | — |
| 2010-07-07 | $11.00 | $11.22 | 22,400 | — | — |
| 2010-07-06 | $11.46 | $11.69 | 17,700 | — | — |
| 2010-07-02 | $11.37 | $11.60 | 13,600 | — | — |
| 2010-07-01 | $11.78 | $12.02 | 16,700 | — | — |
| 2010-06-30 | $11.25 | $11.48 | 14,500 | — | — |
| 2010-06-29 | $11.66 | $11.89 | 31,500 | — | — |
| 2010-06-28 | $12.77 | $13.03 | 46,000 | — | — |
| 2010-06-25 | $14.03 | $14.31 | 521,700 | — | — |
| 2010-06-24 | $14.67 | $14.96 | 13,400 | — | — |
| 2010-06-23 | $14.13 | $14.41 | 7,600 | — | — |
| 2010-06-22 | $14.03 | $14.31 | 7,500 | — | — |
| 2010-06-21 | $14.24 | $14.53 | 17,500 | — | — |
| 2010-06-18 | $14.60 | $14.89 | 16,800 | — | — |
| 2010-06-17 | $14.27 | $14.56 | 10,600 | — | — |
| 2010-06-16 | $14.46 | $14.75 | 7,000 | — | — |
| 2010-06-15 | $14.39 | $14.68 | 4,500 | — | — |
| 2010-06-14 | $13.29 | $13.56 | 5,100 | — | — |
| 2010-06-11 | $13.56 | $13.83 | 3,400 | — | — |
| 2010-06-10 | $13.44 | $13.71 | 2,500 | — | — |
| 2010-06-09 | $12.99 | $13.25 | 7,000 | — | — |
| 2010-06-08 | $12.48 | $12.73 | 1,700 | — | — |
| 2010-06-07 | $12.79 | $13.05 | 8,400 | — | — |
| 2010-06-04 | $12.63 | $12.88 | 2,400 | — | — |
| 2010-06-03 | $13.80 | $14.08 | 10,300 | — | — |
| 2010-06-02 | $14.32 | $14.61 | 4,900 | — | — |
| 2010-06-01 | $14.49 | $14.78 | 14,300 | — | — |
| 2010-05-28 | $14.38 | $14.67 | 13,000 | — | — |
| 2010-05-27 | $14.49 | $14.78 | 12,200 | — | — |
| 2010-05-26 | $14.35 | $14.64 | 15,700 | — | — |
| 2010-05-25 | $14.00 | $14.28 | 11,800 | — | — |
| 2010-05-24 | $13.34 | $13.61 | 8,800 | — | — |
| 2010-05-21 | $12.80 | $13.06 | 5,200 | — | — |
| 2010-05-20 | $12.40 | $12.65 | 4,000 | — | — |
| 2010-05-19 | $12.48 | $12.73 | 3,300 | — | — |
| 2010-05-18 | $12.28 | $12.53 | 900 | — | — |
| 2010-05-17 | $12.48 | $12.73 | 3,600 | — | — |
| 2010-05-14 | $12.48 | $12.73 | 3,600 | — | — |
| 2010-05-13 | $12.26 | $12.51 | 2,100 | — | — |
| 2010-05-12 | $12.50 | $12.75 | 11,400 | — | — |
| 2010-05-11 | $12.50 | $12.75 | 12,100 | — | — |
| 2010-05-10 | $12.57 | $12.82 | 5,500 | — | — |
| 2010-05-07 | $12.50 | $12.75 | 10,600 | — | — |
| 2010-05-06 | $12.43 | $12.68 | 1,800 | — | — |
| 2010-05-05 | $12.66 | $12.91 | 2,500 | — | — |
| 2010-05-04 | $12.78 | $13.04 | 3,900 | — | — |
| 2010-05-03 | $12.91 | $13.17 | 6,400 | — | — |
| 2010-04-30 | $12.71 | $12.97 | 26,500 | — | — |
| 2010-04-29 | $11.47 | $11.70 | 5,700 | — | — |
| 2010-04-28 | $11.31 | $11.54 | 500 | — | — |
| 2010-04-27 | $11.33 | $11.56 | 7,200 | — | — |
| 2010-04-26 | $11.27 | $11.50 | 4,700 | — | — |
| 2010-04-23 | $11.25 | $11.48 | 3,700 | — | — |
| 2010-04-22 | $11.21 | $11.44 | 200 | — | — |
| 2010-04-21 | $11.28 | $11.51 | 800 | — | — |
| 2010-04-20 | $11.01 | $11.23 | 1,500 | — | — |
| 2010-04-19 | $11.19 | $11.42 | 9,900 | — | — |
| 2010-04-16 | $11.15 | $11.37 | 300 | — | — |
| 2010-04-15 | $11.20 | $11.43 | 1,000 | — | — |
| 2010-04-14 | $11.10 | $11.32 | 800 | — | — |
| 2010-04-13 | $11.27 | $11.50 | 0 | — | — |
| 2010-04-12 | $11.27 | $11.50 | 4,100 | — | — |
| 2010-04-09 | $11.30 | $11.53 | 400 | — | — |
| 2010-04-08 | $11.26 | $11.49 | 2,300 | — | — |
| 2010-04-07 | $11.35 | $11.58 | 500 | — | — |
| 2010-04-06 | $11.00 | $11.22 | 6,800 | — | — |
| 2010-04-05 | $11.10 | $11.32 | 2,300 | — | — |
| 2010-04-01 | $11.31 | $11.54 | 3,000 | — | — |
| 2010-03-31 | $11.35 | $11.58 | 400 | — | — |
| 2010-03-30 | $11.35 | $11.58 | 3,700 | — | — |
| 2010-03-29 | $11.13 | $11.35 | 1,900 | — | — |
| 2010-03-26 | $11.39 | $11.62 | 11,300 | — | — |
| 2010-03-25 | $11.35 | $11.58 | 18,000 | — | — |
| 2010-03-24 | $11.15 | $11.37 | 2,900 | — | — |
| 2010-03-23 | $11.28 | $11.51 | 1,300 | — | — |
| 2010-03-22 | $11.50 | $11.73 | 0 | — | — |
| 2010-03-19 | $11.50 | $11.73 | 0 | — | — |
| 2010-03-18 | $11.50 | $11.73 | 0 | — | — |
| 2010-03-17 | $11.50 | $11.73 | 500 | — | — |
| 2010-03-16 | $11.50 | $11.73 | 0 | — | — |
| 2010-03-15 | $11.50 | $11.73 | 0 | — | — |
| 2010-03-12 | $11.50 | $11.73 | 1,700 | — | — |
| 2010-03-11 | $11.50 | $11.73 | 2,200 | — | — |
| 2010-03-10 | $11.45 | $11.68 | 200 | — | — |
| 2010-03-09 | $11.11 | $11.33 | 4,300 | — | — |
| 2010-03-08 | $11.43 | $11.66 | 0 | — | — |
| 2010-03-05 | $11.43 | $11.66 | 38,600 | — | — |
| 2010-03-04 | $11.52 | $11.75 | 17,800 | — | — |
| 2010-03-03 | $11.11 | $11.33 | 4,900 | — | — |
| 2010-03-02 | $10.97 | $11.19 | 100 | — | — |
| 2010-03-01 | $11.00 | $11.22 | 3,800 | — | — |
| 2010-02-26 | $10.77 | $10.99 | 200 | — | — |
| 2010-02-25 | $10.80 | $11.02 | 900 | — | — |
| 2010-02-24 | $10.80 | $11.02 | 1,300 | — | — |
| 2010-02-23 | $10.80 | $11.02 | 200 | — | — |
| 2010-02-22 | $10.80 | $11.02 | 1,300 | — | — |
| 2010-02-19 | $11.00 | $11.22 | 2,100 | — | — |
| 2010-02-18 | $11.00 | $11.22 | 0 | — | — |
| 2010-02-17 | $11.00 | $11.22 | 100 | — | — |
| 2010-02-16 | $11.00 | $11.22 | 900 | — | — |
| 2010-02-12 | $10.96 | $11.18 | 0 | — | — |
| 2010-02-11 | $10.96 | $11.18 | 2,700 | — | — |
| 2010-02-10 | $10.80 | $11.02 | 0 | — | — |
| 2010-02-09 | $10.80 | $11.02 | 1,000 | — | — |
| 2010-02-08 | $10.77 | $10.99 | 400 | — | — |
| 2010-02-05 | $10.80 | $11.02 | 4,700 | — | — |
| 2010-02-04 | $10.61 | $10.82 | 200 | — | — |
| 2010-02-03 | $10.74 | $10.96 | 0 | — | — |
| 2010-02-02 | $10.74 | $10.96 | 0 | — | — |
| 2010-02-01 | $10.74 | $10.96 | 2,100 | — | — |
| 2010-01-29 | $10.61 | $10.82 | 3,600 | — | — |
| 2010-01-28 | $10.25 | $10.46 | 5,000 | — | — |
| 2010-01-27 | $10.32 | $10.53 | 1,100 | — | — |
| 2010-01-26 | $10.66 | $10.87 | 1,500 | — | — |
| 2010-01-25 | $10.25 | $10.46 | 600 | — | — |
| 2010-01-22 | $10.25 | $10.46 | 200 | — | — |
| 2010-01-21 | $10.27 | $10.48 | 1,100 | — | — |
| 2010-01-20 | $10.25 | $10.46 | 2,000 | — | — |
| 2010-01-19 | $10.37 | $10.58 | 3,900 | — | — |
| 2010-01-15 | $10.69 | $10.90 | 3,700 | — | — |
| 2010-01-14 | $10.74 | $10.96 | 800 | — | — |
| 2010-01-13 | $10.73 | $10.95 | 2,900 | — | — |
| 2010-01-12 | $10.50 | $10.71 | 400 | — | — |
| 2010-01-11 | $10.45 | $10.66 | 4,400 | — | — |
| 2010-01-08 | $10.99 | $11.21 | 0 | — | — |
| 2010-01-07 | $10.99 | $11.21 | 400 | — | — |
| 2010-01-06 | $10.60 | $10.81 | 2,100 | — | — |
| 2010-01-05 | $10.25 | $10.46 | 17,600 | — | — |
| 2010-01-04 | $10.25 | $10.46 | 24,300 | — | — |