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
- 1999-10-26 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 | $11.95 | $18.95 | 3,600 | — | — |
| 2010-12-30 | $11.81 | $18.73 | 300 | — | — |
| 2010-12-29 | $11.76 | $18.65 | 0 | — | — |
| 2010-12-28 | $11.76 | $18.65 | 5,600 | — | — |
| 2010-12-27 | $12.00 | $19.03 | 0 | — | — |
| 2010-12-23 | $12.00 | $19.03 | 2,300 | — | — |
| 2010-12-22 | $12.00 | $19.03 | 400 | — | — |
| 2010-12-21 | $12.00 | $19.03 | 2,000 | — | — |
| 2010-12-20 | $11.75 | $18.64 | 500 | — | — |
| 2010-12-17 | $12.00 | $19.03 | 200 | — | — |
| 2010-12-16 | $12.00 | $19.03 | 0 | — | — |
| 2010-12-15 | $12.00 | $19.03 | 9,500 | — | — |
| 2010-12-14 | $11.80 | $18.72 | 3,700 | — | — |
| 2010-12-13 | $11.85 | $18.80 | 1,100 | — | — |
| 2010-12-10 | $11.60 | $18.40 | 0 | — | — |
| 2010-12-09 | $11.60 | $18.40 | 6,900 | — | — |
| 2010-12-08 | $11.50 | $18.24 | 2,100 | — | — |
| 2010-12-07 | $11.55 | $18.32 | 8,100 | — | — |
| 2010-12-06 | $11.55 | $18.32 | 4,200 | — | — |
| 2010-12-03 | $11.60 | $18.40 | 5,300 | — | — |
| 2010-12-02 | $11.82 | $18.75 | 400 | — | — |
| 2010-12-01 | $12.00 | $19.03 | 500 | — | — |
| 2010-11-30 | $12.35 | $19.59 | 700 | — | — |
| 2010-11-29 | $11.75 | $18.64 | 3,900 | — | — |
| 2010-11-26 | $11.90 | $18.62 | 1,700 | — | — |
| 2010-11-24 | $11.90 | $18.62 | 2,200 | — | — |
| 2010-11-23 | $11.75 | $18.39 | 0 | — | — |
| 2010-11-22 | $11.75 | $18.39 | 1,700 | — | — |
| 2010-11-19 | $11.75 | $18.39 | 2,100 | — | — |
| 2010-11-18 | $11.75 | $18.39 | 1,800 | — | — |
| 2010-11-17 | $11.75 | $18.39 | 500 | — | — |
| 2010-11-16 | $11.75 | $18.39 | 1,700 | — | — |
| 2010-11-15 | $11.75 | $18.39 | 1,500 | — | — |
| 2010-11-12 | $11.65 | $18.23 | 200 | — | — |
| 2010-11-11 | $11.80 | $18.47 | 6,900 | — | — |
| 2010-11-10 | $11.80 | $18.47 | 0 | — | — |
| 2010-11-09 | $11.80 | $18.47 | 4,000 | — | — |
| 2010-11-08 | $11.80 | $18.47 | 5,200 | — | — |
| 2010-11-05 | $11.90 | $18.62 | 1,900 | — | — |
| 2010-11-04 | $11.60 | $18.15 | 500 | — | — |
| 2010-11-03 | $11.75 | $18.39 | 400 | — | — |
| 2010-11-02 | $11.60 | $18.15 | 300 | — | — |
| 2010-11-01 | $11.90 | $18.62 | 300 | — | — |
| 2010-10-29 | $11.90 | $18.62 | 1,300 | — | — |
| 2010-10-28 | $11.60 | $18.15 | 0 | — | — |
| 2010-10-27 | $11.60 | $18.15 | 300 | — | — |
| 2010-10-26 | $11.60 | $18.15 | 1,700 | — | — |
| 2010-10-25 | $11.80 | $18.47 | 300 | — | — |
| 2010-10-22 | $11.90 | $18.62 | 200 | — | — |
| 2010-10-21 | $11.95 | $18.70 | 0 | — | — |
| 2010-10-20 | $11.95 | $18.70 | 2,200 | — | — |
| 2010-10-19 | $11.95 | $18.70 | 0 | — | — |
| 2010-10-18 | $11.95 | $18.70 | 400 | — | — |
| 2010-10-15 | $11.95 | $18.70 | 200 | — | — |
| 2010-10-14 | $11.60 | $18.15 | 1,500 | — | — |
| 2010-10-13 | $11.55 | $18.07 | 1,800 | — | — |
| 2010-10-12 | $11.63 | $18.20 | 4,200 | — | — |
| 2010-10-11 | $11.50 | $18.00 | 0 | — | — |
| 2010-10-08 | $11.50 | $18.00 | 0 | — | — |
| 2010-10-07 | $11.50 | $18.00 | 1,000 | — | — |
| 2010-10-06 | $11.20 | $17.53 | 2,500 | — | — |
| 2010-10-05 | $11.70 | $18.31 | 100 | — | — |
| 2010-10-04 | $11.70 | $18.31 | 0 | — | — |
| 2010-10-01 | $11.70 | $18.31 | 300 | — | — |
| 2010-09-30 | $11.70 | $18.31 | 400 | — | — |
| 2010-09-29 | $11.30 | $17.68 | 3,100 | — | — |
| 2010-09-28 | $11.75 | $18.39 | 2,900 | — | — |
| 2010-09-27 | $11.60 | $18.15 | 1,000 | — | — |
| 2010-09-24 | $11.60 | $18.15 | 2,800 | — | — |
| 2010-09-23 | $11.85 | $18.54 | 600 | — | — |
| 2010-09-22 | $11.85 | $18.54 | 0 | — | — |
| 2010-09-21 | $11.85 | $18.54 | 400 | — | — |
| 2010-09-20 | $11.75 | $18.39 | 0 | — | — |
| 2010-09-17 | $11.75 | $18.39 | 600 | — | — |
| 2010-09-16 | $11.75 | $18.39 | 200 | — | — |
| 2010-09-15 | $12.24 | $19.15 | 6,300 | — | — |
| 2010-09-14 | $11.75 | $18.39 | 0 | — | — |
| 2010-09-13 | $11.75 | $18.39 | 0 | — | — |
| 2010-09-10 | $11.75 | $18.39 | 1,300 | — | — |
| 2010-09-09 | $11.75 | $18.39 | 1,300 | — | — |
| 2010-09-08 | $11.90 | $18.62 | 500 | — | — |
| 2010-09-07 | $11.91 | $18.64 | 4,600 | — | — |
| 2010-09-03 | $11.90 | $18.62 | 0 | — | — |
| 2010-09-02 | $11.90 | $18.62 | 300 | — | — |
| 2010-09-01 | $11.90 | $18.62 | 2,800 | — | — |
| 2010-08-31 | $11.75 | $18.39 | 900 | — | — |
| 2010-08-30 | $12.49 | $19.55 | 1,900 | — | — |
| 2010-08-27 | $12.00 | $18.53 | 5,100 | — | — |
| 2010-08-26 | $11.50 | $17.76 | 0 | — | — |
| 2010-08-25 | $11.50 | $17.76 | 1,200 | — | — |
| 2010-08-24 | $11.75 | $18.14 | 900 | — | — |
| 2010-08-23 | $11.75 | $18.14 | 3,100 | — | — |
| 2010-08-20 | $11.75 | $18.14 | 500 | — | — |
| 2010-08-19 | $11.55 | $17.83 | 8,200 | — | — |
| 2010-08-18 | $11.90 | $18.37 | 900 | — | — |
| 2010-08-17 | $11.90 | $18.37 | 1,300 | — | — |
| 2010-08-16 | $12.00 | $18.53 | 3,000 | — | — |
| 2010-08-13 | $12.00 | $18.53 | 0 | — | — |
| 2010-08-12 | $12.00 | $18.53 | 1,000 | — | — |
| 2010-08-11 | $12.00 | $18.53 | 800 | — | — |
| 2010-08-10 | $12.50 | $19.30 | 900 | — | — |
| 2010-08-09 | $12.00 | $18.53 | 0 | — | — |
| 2010-08-06 | $12.00 | $18.53 | 400 | — | — |
| 2010-08-05 | $12.50 | $19.30 | 0 | — | — |
| 2010-08-04 | $12.50 | $19.30 | 900 | — | — |
| 2010-08-03 | $11.75 | $18.14 | 1,900 | — | — |
| 2010-08-02 | $11.90 | $18.37 | 600 | — | — |
| 2010-07-30 | $11.90 | $18.37 | 200 | — | — |
| 2010-07-29 | $11.76 | $18.16 | 1,300 | — | — |
| 2010-07-28 | $12.00 | $18.53 | 0 | — | — |
| 2010-07-27 | $12.00 | $18.53 | 1,500 | — | — |
| 2010-07-26 | $11.66 | $18.00 | 500 | — | — |
| 2010-07-23 | $11.75 | $18.14 | 1,500 | — | — |
| 2010-07-22 | $12.00 | $18.53 | 0 | — | — |
| 2010-07-21 | $12.00 | $18.53 | 0 | — | — |
| 2010-07-20 | $12.00 | $18.53 | 2,200 | — | — |
| 2010-07-19 | $11.80 | $18.22 | 900 | — | — |
| 2010-07-16 | $11.80 | $18.22 | 400 | — | — |
| 2010-07-15 | $11.80 | $18.22 | 0 | — | — |
| 2010-07-14 | $11.80 | $18.22 | 1,100 | — | — |
| 2010-07-13 | $11.90 | $18.37 | 500 | — | — |
| 2010-07-12 | $11.50 | $17.76 | 1,100 | — | — |
| 2010-07-09 | $11.99 | $18.51 | 300 | — | — |
| 2010-07-08 | $12.00 | $18.53 | 0 | — | — |
| 2010-07-07 | $12.00 | $18.53 | 3,900 | — | — |
| 2010-07-06 | $11.85 | $18.30 | 0 | — | — |
| 2010-07-02 | $11.85 | $18.30 | 0 | — | — |
| 2010-07-01 | $11.85 | $18.30 | 1,200 | — | — |
| 2010-06-30 | $11.75 | $18.14 | 600 | — | — |
| 2010-06-29 | $11.75 | $18.14 | 1,800 | — | — |
| 2010-06-28 | $11.75 | $18.14 | 0 | — | — |
| 2010-06-25 | $11.75 | $18.14 | 0 | — | — |
| 2010-06-24 | $11.75 | $18.14 | 1,300 | — | — |
| 2010-06-23 | $12.00 | $18.53 | 0 | — | — |
| 2010-06-22 | $12.00 | $18.53 | 1,400 | — | — |
| 2010-06-21 | $12.10 | $18.68 | 1,500 | — | — |
| 2010-06-18 | $12.00 | $18.53 | 400 | — | — |
| 2010-06-17 | $12.00 | $18.53 | 1,500 | — | — |
| 2010-06-16 | $12.00 | $18.53 | 0 | — | — |
| 2010-06-15 | $12.00 | $18.53 | 5,000 | — | — |
| 2010-06-14 | $12.00 | $18.53 | 8,100 | — | — |
| 2010-06-11 | $12.00 | $18.53 | 0 | — | — |
| 2010-06-10 | $12.00 | $18.53 | 500 | — | — |
| 2010-06-09 | $12.00 | $18.53 | 0 | — | — |
| 2010-06-08 | $12.00 | $18.53 | 1,000 | — | — |
| 2010-06-07 | $11.80 | $18.22 | 2,700 | — | — |
| 2010-06-04 | $12.24 | $18.90 | 0 | — | — |
| 2010-06-03 | $12.24 | $18.90 | 0 | — | — |
| 2010-06-02 | $12.24 | $18.90 | 800 | — | — |
| 2010-06-01 | $12.25 | $18.91 | 0 | — | — |
| 2010-05-28 | $12.25 | $18.91 | 1,000 | — | — |
| 2010-05-27 | $12.00 | $18.53 | 0 | — | — |
| 2010-05-26 | $12.00 | $18.28 | 300 | — | — |
| 2010-05-25 | $11.50 | $17.52 | 9,300 | — | — |
| 2010-05-24 | $11.80 | $17.98 | 5,100 | — | — |
| 2010-05-21 | $13.00 | $19.80 | 0 | — | — |
| 2010-05-20 | $13.00 | $19.80 | 1,300 | — | — |
| 2010-05-19 | $11.75 | $17.90 | 300 | — | — |
| 2010-05-18 | $12.00 | $18.28 | 800 | — | — |
| 2010-05-17 | $12.00 | $18.28 | 1,900 | — | — |
| 2010-05-14 | $12.00 | $18.28 | 200 | — | — |
| 2010-05-13 | $12.00 | $18.28 | 2,300 | — | — |
| 2010-05-12 | $12.00 | $18.28 | 600 | — | — |
| 2010-05-11 | $11.75 | $17.90 | 5,200 | — | — |
| 2010-05-10 | $12.25 | $18.66 | 0 | — | — |
| 2010-05-07 | $12.25 | $18.66 | 100 | — | — |
| 2010-05-06 | $11.75 | $17.90 | 1,700 | — | — |
| 2010-05-05 | $11.75 | $17.90 | 1,200 | — | — |
| 2010-05-04 | $12.00 | $18.28 | 1,300 | — | — |
| 2010-05-03 | $12.50 | $19.04 | 500 | — | — |
| 2010-04-30 | $11.90 | $18.13 | 3,200 | — | — |
| 2010-04-29 | $11.95 | $18.20 | 1,600 | — | — |
| 2010-04-28 | $12.00 | $18.28 | 0 | — | — |
| 2010-04-27 | $12.00 | $18.28 | 1,800 | — | — |
| 2010-04-26 | $12.00 | $18.28 | 400 | — | — |
| 2010-04-23 | $12.00 | $18.28 | 300 | — | — |
| 2010-04-22 | $11.96 | $18.22 | 1,800 | — | — |
| 2010-04-21 | $12.00 | $18.28 | 2,400 | — | — |
| 2010-04-20 | $12.25 | $18.66 | 100 | — | — |
| 2010-04-19 | $12.50 | $19.04 | 5,500 | — | — |
| 2010-04-16 | $11.81 | $17.99 | 900 | — | — |
| 2010-04-15 | $11.80 | $17.98 | 1,600 | — | — |
| 2010-04-14 | $11.75 | $17.90 | 800 | — | — |
| 2010-04-13 | $11.80 | $17.98 | 1,700 | — | — |
| 2010-04-12 | $11.90 | $18.13 | 0 | — | — |
| 2010-04-09 | $11.90 | $18.13 | 200 | — | — |
| 2010-04-08 | $12.00 | $18.28 | 400 | — | — |
| 2010-04-07 | $11.95 | $18.20 | 100 | — | — |
| 2010-04-06 | $11.70 | $17.82 | 0 | — | — |
| 2010-04-05 | $11.70 | $17.82 | 1,100 | — | — |
| 2010-04-01 | $11.75 | $17.90 | 1,300 | — | — |
| 2010-03-31 | $12.00 | $18.28 | 900 | — | — |
| 2010-03-30 | $12.00 | $18.28 | 1,100 | — | — |
| 2010-03-29 | $12.25 | $18.66 | 0 | — | — |
| 2010-03-26 | $12.25 | $18.66 | 0 | — | — |
| 2010-03-25 | $12.25 | $18.66 | 700 | — | — |
| 2010-03-24 | $12.05 | $18.36 | 1,200 | — | — |
| 2010-03-23 | $11.84 | $18.04 | 0 | — | — |
| 2010-03-22 | $11.84 | $18.04 | 200 | — | — |
| 2010-03-19 | $12.25 | $18.66 | 400 | — | — |
| 2010-03-18 | $11.51 | $17.53 | 200 | — | — |
| 2010-03-17 | $12.25 | $18.66 | 1,900 | — | — |
| 2010-03-16 | $12.10 | $18.43 | 5,600 | — | — |
| 2010-03-15 | $12.00 | $18.28 | 3,000 | — | — |
| 2010-03-12 | $11.70 | $17.82 | 1,000 | — | — |
| 2010-03-11 | $11.25 | $17.14 | 0 | — | — |
| 2010-03-10 | $11.25 | $17.14 | 700 | — | — |
| 2010-03-09 | $11.25 | $17.14 | 1,600 | — | — |
| 2010-03-08 | $11.50 | $17.52 | 0 | — | — |
| 2010-03-05 | $11.50 | $17.52 | 700 | — | — |
| 2010-03-04 | $11.50 | $17.52 | 0 | — | — |
| 2010-03-03 | $11.50 | $17.52 | 600 | — | — |
| 2010-03-02 | $11.74 | $17.88 | 300 | — | — |
| 2010-03-01 | $11.50 | $17.52 | 0 | — | — |
| 2010-02-26 | $11.50 | $17.52 | 0 | — | — |
| 2010-02-25 | $11.50 | $17.28 | 800 | — | — |
| 2010-02-24 | $11.50 | $17.28 | 200 | — | — |
| 2010-02-23 | $11.40 | $17.13 | 1,500 | — | — |
| 2010-02-22 | $11.50 | $17.28 | 0 | — | — |
| 2010-02-19 | $11.50 | $17.28 | 100 | — | — |
| 2010-02-18 | $11.50 | $17.28 | 200 | — | — |
| 2010-02-17 | $11.50 | $17.28 | 200 | — | — |
| 2010-02-16 | $10.72 | $16.10 | 400 | — | — |
| 2010-02-12 | $10.85 | $16.30 | 1,700 | — | — |
| 2010-02-11 | $10.61 | $15.94 | 0 | — | — |
| 2010-02-10 | $10.61 | $15.94 | 0 | — | — |
| 2010-02-09 | $10.61 | $15.94 | 400 | — | — |
| 2010-02-08 | $11.00 | $16.52 | 1,700 | — | — |
| 2010-02-05 | $10.60 | $15.92 | 3,600 | — | — |
| 2010-02-04 | $11.00 | $16.52 | 500 | — | — |
| 2010-02-03 | $11.40 | $17.13 | 100 | — | — |
| 2010-02-02 | $11.50 | $17.28 | 1,100 | — | — |
| 2010-02-01 | $11.00 | $16.52 | 3,600 | — | — |
| 2010-01-29 | $11.50 | $17.28 | 1,900 | — | — |
| 2010-01-28 | $11.25 | $16.90 | 10,200 | — | — |
| 2010-01-27 | $10.95 | $16.45 | 1,200 | — | — |
| 2010-01-26 | $10.99 | $16.51 | 400 | — | — |
| 2010-01-25 | $11.00 | $16.52 | 800 | — | — |
| 2010-01-22 | $10.60 | $15.92 | 2,500 | — | — |
| 2010-01-21 | $11.09 | $16.66 | 200 | — | — |
| 2010-01-20 | $11.25 | $16.90 | 500 | — | — |
| 2010-01-19 | $11.00 | $16.52 | 500 | — | — |
| 2010-01-15 | $11.25 | $16.90 | 100 | — | — |
| 2010-01-14 | $10.60 | $15.92 | 0 | — | — |
| 2010-01-13 | $10.60 | $15.92 | 300 | — | — |
| 2010-01-12 | $11.25 | $16.90 | 3,400 | — | — |
| 2010-01-11 | $10.60 | $15.92 | 200 | — | — |
| 2010-01-08 | $11.00 | $16.52 | 0 | — | — |
| 2010-01-07 | $11.00 | $16.52 | 2,900 | — | — |
| 2010-01-06 | $10.50 | $15.77 | 1,000 | — | — |
| 2010-01-05 | $10.50 | $15.77 | 0 | — | — |
| 2010-01-04 | $10.50 | $15.77 | 800 | — | — |