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
- 2003-04-23 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 | $14.51 | $16.56 | 87,989 | — | — |
| 2010-12-30 | $14.31 | $16.32 | 34,123 | — | — |
| 2010-12-29 | $14.26 | $16.27 | 37,234 | — | — |
| 2010-12-28 | $14.14 | $16.13 | 84,234 | — | — |
| 2010-12-27 | $14.32 | $16.35 | 38,200 | — | — |
| 2010-12-23 | $13.96 | $15.93 | 66,958 | — | — |
| 2010-12-22 | $14.56 | $16.61 | 85,307 | — | — |
| 2010-12-21 | $14.09 | $16.08 | 80,907 | — | — |
| 2010-12-20 | $13.93 | $15.90 | 152,586 | — | — |
| 2010-12-17 | $13.24 | $15.11 | 63,309 | — | — |
| 2010-12-16 | $13.02 | $14.86 | 49,253 | — | — |
| 2010-12-15 | $12.95 | $14.78 | 101,831 | — | — |
| 2010-12-14 | $13.28 | $15.15 | 18,456 | — | — |
| 2010-12-13 | $13.66 | $15.59 | 28,972 | — | — |
| 2010-12-10 | $13.79 | $15.74 | 34,015 | — | — |
| 2010-12-09 | $13.68 | $15.61 | 9,335 | — | — |
| 2010-12-08 | $13.60 | $15.52 | 15,452 | — | — |
| 2010-12-07 | $13.55 | $15.46 | 19,529 | — | — |
| 2010-12-06 | $13.41 | $15.30 | 6,009 | — | — |
| 2010-12-03 | $13.28 | $15.15 | 25,216 | — | — |
| 2010-12-02 | $12.91 | $14.73 | 40,776 | — | — |
| 2010-12-01 | $12.12 | $13.83 | 39,273 | — | — |
| 2010-11-30 | $11.56 | $13.19 | 28,865 | — | — |
| 2010-11-29 | $11.30 | $12.89 | 42,385 | — | — |
| 2010-11-26 | $11.37 | $12.97 | 2,683 | — | — |
| 2010-11-24 | $11.52 | $13.14 | 2,790 | — | — |
| 2010-11-23 | $11.24 | $12.83 | 19,207 | — | — |
| 2010-11-22 | $11.55 | $13.18 | 28,650 | — | — |
| 2010-11-19 | $11.77 | $13.43 | 2,790 | — | — |
| 2010-11-18 | $11.84 | $13.52 | 2,683 | — | — |
| 2010-11-17 | $11.67 | $13.31 | 31,440 | — | — |
| 2010-11-16 | $12.07 | $13.77 | 7,726 | — | — |
| 2010-11-15 | $12.12 | $13.83 | 5,365 | — | — |
| 2010-11-12 | $12.27 | $14.01 | 4,936 | — | — |
| 2010-11-11 | $12.59 | $14.37 | 7,511 | — | — |
| 2010-11-10 | $12.55 | $14.32 | 3,326 | — | — |
| 2010-11-09 | $12.44 | $14.20 | 39,595 | — | — |
| 2010-11-08 | $12.52 | $14.28 | 14,164 | — | — |
| 2010-11-05 | $12.31 | $14.05 | 16,954 | — | — |
| 2010-11-04 | $12.21 | $13.93 | 25,324 | — | — |
| 2010-11-03 | $11.82 | $13.48 | 12,125 | — | — |
| 2010-11-02 | $12.21 | $13.93 | 46,677 | — | — |
| 2010-11-01 | $11.13 | $12.70 | 26,826 | — | — |
| 2010-10-29 | $11.11 | $12.68 | 33,693 | — | — |
| 2010-10-28 | $11.04 | $12.60 | 16,310 | — | — |
| 2010-10-27 | $11.24 | $12.83 | 20,602 | — | — |
| 2010-10-26 | $11.27 | $12.86 | 9,765 | — | — |
| 2010-10-25 | $11.35 | $12.95 | 25,109 | — | — |
| 2010-10-22 | $11.16 | $12.74 | 5,687 | — | — |
| 2010-10-21 | $11.12 | $12.69 | 13,842 | — | — |
| 2010-10-20 | $10.84 | $12.37 | 84,556 | — | — |
| 2010-10-19 | $11.09 | $12.66 | 41,527 | — | — |
| 2010-10-18 | $11.38 | $12.98 | 24,573 | — | — |
| 2010-10-15 | $11.59 | $13.23 | 20,066 | — | — |
| 2010-10-14 | $12.21 | $13.93 | 47,106 | — | — |
| 2010-10-13 | $11.82 | $13.48 | 37,556 | — | — |
| 2010-10-12 | $12.12 | $13.83 | 60,519 | — | — |
| 2010-10-11 | $12.05 | $13.71 | 22,534 | — | — |
| 2010-10-08 | $11.88 | $13.52 | 103,763 | — | — |
| 2010-10-07 | $11.34 | $12.90 | 11,160 | — | — |
| 2010-10-06 | $11.40 | $12.97 | 43,887 | — | — |
| 2010-10-05 | $11.67 | $13.27 | 15,344 | — | — |
| 2010-10-04 | $11.50 | $13.08 | 6,224 | — | — |
| 2010-10-01 | $11.58 | $13.18 | 8,155 | — | — |
| 2010-09-30 | $11.48 | $13.06 | 26,719 | — | — |
| 2010-09-29 | $11.27 | $12.82 | 25,860 | — | — |
| 2010-09-28 | $11.50 | $13.08 | 12,447 | — | — |
| 2010-09-27 | $11.30 | $12.85 | 9,872 | — | — |
| 2010-09-24 | $11.13 | $12.66 | 15,344 | — | — |
| 2010-09-23 | $10.61 | $12.08 | 68,782 | — | — |
| 2010-09-22 | $10.77 | $12.26 | 55,476 | — | — |
| 2010-09-21 | $11.19 | $12.73 | 69,533 | — | — |
| 2010-09-20 | $11.24 | $12.79 | 92,496 | — | — |
| 2010-09-17 | $10.44 | $11.87 | 7,082 | — | — |
| 2010-09-16 | $10.38 | $11.81 | 9,443 | — | — |
| 2010-09-15 | $10.71 | $12.18 | 7,511 | — | — |
| 2010-09-14 | $10.90 | $12.40 | 7,511 | — | — |
| 2010-09-13 | $11.05 | $12.57 | 153,016 | — | — |
| 2010-09-10 | $10.78 | $12.27 | 206,238 | — | — |
| 2010-09-09 | $10.72 | $12.19 | 238,537 | — | — |
| 2010-09-08 | $10.52 | $11.97 | 140,783 | — | — |
| 2010-09-07 | $10.37 | $11.80 | 13,950 | — | — |
| 2010-09-03 | $10.63 | $12.10 | 37,127 | — | — |
| 2010-09-02 | $10.34 | $11.76 | 22,319 | — | — |
| 2010-09-01 | $10.21 | $11.62 | 5,258 | — | — |
| 2010-08-31 | $9.86 | $11.22 | 12,018 | — | — |
| 2010-08-30 | $9.74 | $11.08 | 20,388 | — | — |
| 2010-08-27 | $9.91 | $11.27 | 6,009 | — | — |
| 2010-08-26 | $9.66 | $10.99 | 14,593 | — | — |
| 2010-08-25 | $9.90 | $11.26 | 9,657 | — | — |
| 2010-08-24 | $9.53 | $10.85 | 28,114 | — | — |
| 2010-08-23 | $9.35 | $10.63 | 7,833 | — | — |
| 2010-08-20 | $9.46 | $10.76 | 13,198 | — | — |
| 2010-08-19 | $9.59 | $10.91 | 6,867 | — | — |
| 2010-08-18 | $10.07 | $11.46 | 1,931 | — | — |
| 2010-08-17 | $9.91 | $11.27 | 8,584 | — | — |
| 2010-08-16 | $9.75 | $11.09 | 9,657 | — | — |
| 2010-08-13 | $9.95 | $11.32 | 8,477 | — | — |
| 2010-08-12 | $10.01 | $11.39 | 7,726 | — | — |
| 2010-08-11 | $10.11 | $11.50 | 6,546 | — | — |
| 2010-08-10 | $10.47 | $11.91 | 24,036 | — | — |
| 2010-08-09 | $11.00 | $12.51 | 38,737 | — | — |
| 2010-08-06 | $10.77 | $12.26 | 24,251 | — | — |
| 2010-08-05 | $10.97 | $12.48 | 32,620 | — | — |
| 2010-08-04 | $11.02 | $12.53 | 24,465 | — | — |
| 2010-08-03 | $11.27 | $12.82 | 16,632 | — | — |
| 2010-08-02 | $11.63 | $13.23 | 73,718 | — | — |
| 2010-07-30 | $11.79 | $13.41 | 59,446 | — | — |
| 2010-07-29 | $11.18 | $12.72 | 19,207 | — | — |
| 2010-07-28 | $10.97 | $12.48 | 7,726 | — | — |
| 2010-07-27 | $11.30 | $12.85 | 7,511 | — | — |
| 2010-07-26 | $11.59 | $13.19 | 15,130 | — | — |
| 2010-07-23 | $11.30 | $12.85 | 7,619 | — | — |
| 2010-07-22 | $11.12 | $12.65 | 12,769 | — | — |
| 2010-07-21 | $10.76 | $12.25 | 14,486 | — | — |
| 2010-07-20 | $11.10 | $12.63 | 12,125 | — | — |
| 2010-07-19 | $10.37 | $11.80 | 15,881 | — | — |
| 2010-07-16 | $10.61 | $12.02 | 18,778 | — | — |
| 2010-07-15 | $11.29 | $12.79 | 11,482 | — | — |
| 2010-07-14 | $10.89 | $12.35 | 39,488 | — | — |
| 2010-07-13 | $11.41 | $12.93 | 82,731 | — | — |
| 2010-07-12 | $11.04 | $12.52 | 13,842 | — | — |
| 2010-07-09 | $10.88 | $12.33 | 6,331 | — | — |
| 2010-07-08 | $10.54 | $11.95 | 7,082 | — | — |
| 2010-07-07 | $10.62 | $12.04 | 39,166 | — | — |
| 2010-07-06 | $10.23 | $11.60 | 22,534 | — | — |
| 2010-07-02 | $10.70 | $12.13 | 57,730 | — | — |
| 2010-07-01 | $10.47 | $11.86 | 51,291 | — | — |
| 2010-06-30 | $10.56 | $11.97 | 10,087 | — | — |
| 2010-06-29 | $10.58 | $11.99 | 20,388 | — | — |
| 2010-06-28 | $10.90 | $12.36 | 10,730 | — | — |
| 2010-06-25 | $11.02 | $12.50 | 13,091 | — | — |
| 2010-06-24 | $10.97 | $12.43 | 41,956 | — | — |
| 2010-06-23 | $11.19 | $12.69 | 14,057 | — | — |
| 2010-06-22 | $10.81 | $12.25 | 32,191 | — | — |
| 2010-06-21 | $11.08 | $12.56 | 33,050 | — | — |
| 2010-06-18 | $11.26 | $12.76 | 63,631 | — | — |
| 2010-06-17 | $11.73 | $13.30 | 143,895 | — | — |
| 2010-06-16 | $11.80 | $13.37 | 107,626 | — | — |
| 2010-06-15 | $11.81 | $13.39 | 12,125 | — | — |
| 2010-06-14 | $11.38 | $12.90 | 19,744 | — | — |
| 2010-06-11 | $11.78 | $13.35 | 6,224 | — | — |
| 2010-06-10 | $11.79 | $13.36 | 18,027 | — | — |
| 2010-06-09 | $10.89 | $12.35 | 63,309 | — | — |
| 2010-06-08 | $11.11 | $12.59 | 35,088 | — | — |
| 2010-06-07 | $11.15 | $12.64 | 42,600 | — | — |
| 2010-06-04 | $11.67 | $13.23 | 51,721 | — | — |
| 2010-06-03 | $12.47 | $14.14 | 34,230 | — | — |
| 2010-06-02 | $12.66 | $14.36 | 43,780 | — | — |
| 2010-06-01 | $12.56 | $14.24 | 46,570 | — | — |
| 2010-05-28 | $13.33 | $15.11 | 24,358 | — | — |
| 2010-05-27 | $13.55 | $15.36 | 44,317 | — | — |
| 2010-05-26 | $13.26 | $15.03 | 53,223 | — | — |
| 2010-05-25 | $13.12 | $14.87 | 70,070 | — | — |
| 2010-05-24 | $13.24 | $15.01 | 36,591 | — | — |
| 2010-05-21 | $13.35 | $15.14 | 45,819 | — | — |
| 2010-05-20 | $13.35 | $15.14 | 26,611 | — | — |
| 2010-05-19 | $13.94 | $15.80 | 110,309 | — | — |
| 2010-05-18 | $14.03 | $15.91 | 127,048 | — | — |
| 2010-05-17 | $14.19 | $16.09 | 58,588 | — | — |
| 2010-05-14 | $14.23 | $16.13 | 46,677 | — | — |
| 2010-05-13 | $14.42 | $16.34 | 31,977 | — | — |
| 2010-05-12 | $14.76 | $16.73 | 57,086 | — | — |
| 2010-05-11 | $14.74 | $16.71 | 9,979 | — | — |
| 2010-05-10 | $14.96 | $16.96 | 34,766 | — | — |
| 2010-05-07 | $13.26 | $15.03 | 77,795 | — | — |
| 2010-05-06 | $14.03 | $15.91 | 88,633 | — | — |
| 2010-05-05 | $14.66 | $16.62 | 17,491 | — | — |
| 2010-05-04 | $15.13 | $17.16 | 53,437 | — | — |
| 2010-05-03 | $15.92 | $18.04 | 27,470 | — | — |
| 2010-04-30 | $15.38 | $17.39 | 45,390 | — | — |
| 2010-04-29 | $15.58 | $17.62 | 27,148 | — | — |
| 2010-04-28 | $14.74 | $16.67 | 15,559 | — | — |
| 2010-04-27 | $14.45 | $16.35 | 40,883 | — | — |
| 2010-04-26 | $15.49 | $17.52 | 56,978 | — | — |
| 2010-04-23 | $15.76 | $17.82 | 136,598 | — | — |
| 2010-04-22 | $15.24 | $17.23 | 35,410 | — | — |
| 2010-04-21 | $14.31 | $16.19 | 15,452 | — | — |
| 2010-04-20 | $13.90 | $15.72 | 25,968 | — | — |
| 2010-04-19 | $13.16 | $14.88 | 10,623 | — | — |
| 2010-04-16 | $13.15 | $14.87 | 34,015 | — | — |
| 2010-04-15 | $13.66 | $15.45 | 6,331 | — | — |
| 2010-04-14 | $14.07 | $15.91 | 26,075 | — | — |
| 2010-04-13 | $13.25 | $14.99 | 96,896 | — | — |
| 2010-04-12 | $13.14 | $14.86 | 42,707 | — | — |
| 2010-04-09 | $13.39 | $15.14 | 7,833 | — | — |
| 2010-04-08 | $13.16 | $14.88 | 67,494 | — | — |
| 2010-04-07 | $13.56 | $15.33 | 29,401 | — | — |
| 2010-04-06 | $13.16 | $14.88 | 11,696 | — | — |
| 2010-04-05 | $13.36 | $15.11 | 7,297 | — | — |
| 2010-04-01 | $12.97 | $14.67 | 44,102 | — | — |
| 2010-03-31 | $13.00 | $14.70 | 29,509 | — | — |
| 2010-03-30 | $13.61 | $15.39 | 17,276 | — | — |
| 2010-03-29 | $13.76 | $15.57 | 14,915 | — | — |
| 2010-03-26 | $13.83 | $15.64 | 23,285 | — | — |
| 2010-03-25 | $13.67 | $15.46 | 32,513 | — | — |
| 2010-03-24 | $13.28 | $15.02 | 61,807 | — | — |
| 2010-03-23 | $12.86 | $14.54 | 48,716 | — | — |
| 2010-03-22 | $12.21 | $13.81 | 6,224 | — | — |
| 2010-03-19 | $12.14 | $13.73 | 8,370 | — | — |
| 2010-03-18 | $12.49 | $14.12 | 3,112 | — | — |
| 2010-03-17 | $12.47 | $14.10 | 4,507 | — | — |
| 2010-03-16 | $12.53 | $14.17 | 12,125 | — | — |
| 2010-03-15 | $12.02 | $13.60 | 64,275 | — | — |
| 2010-03-12 | $12.29 | $13.90 | 15,666 | — | — |
| 2010-03-11 | $12.49 | $14.12 | 88,204 | — | — |
| 2010-03-10 | $12.73 | $14.40 | 32,620 | — | — |
| 2010-03-09 | $12.95 | $14.65 | 6,546 | — | — |
| 2010-03-08 | $12.93 | $14.62 | 9,228 | — | — |
| 2010-03-05 | $12.77 | $14.44 | 23,929 | — | — |
| 2010-03-04 | $12.42 | $14.05 | 38,844 | — | — |
| 2010-03-03 | $12.51 | $14.14 | 15,344 | — | — |
| 2010-03-02 | $12.33 | $13.94 | 6,009 | — | — |
| 2010-03-01 | $12.33 | $13.94 | 8,584 | — | — |
| 2010-02-26 | $12.16 | $13.75 | 10,945 | — | — |
| 2010-02-25 | $12.05 | $13.63 | 21,675 | — | — |
| 2010-02-24 | $12.06 | $13.64 | 100,973 | — | — |
| 2010-02-23 | $12.05 | $13.63 | 65,563 | — | — |
| 2010-02-22 | $12.73 | $14.40 | 14,593 | — | — |
| 2010-02-19 | $12.90 | $14.59 | 20,173 | — | — |
| 2010-02-18 | $12.69 | $14.35 | 18,671 | — | — |
| 2010-02-17 | $12.86 | $14.54 | 39,273 | — | — |
| 2010-02-16 | $12.93 | $14.62 | 35,410 | — | — |
| 2010-02-12 | $12.54 | $14.19 | 18,671 | — | — |
| 2010-02-11 | $12.61 | $14.26 | 149,153 | — | — |
| 2010-02-10 | $11.40 | $12.89 | 12,984 | — | — |
| 2010-02-09 | $11.40 | $12.89 | 14,057 | — | — |
| 2010-02-08 | $11.22 | $12.69 | 21,890 | — | — |
| 2010-02-05 | $10.66 | $12.06 | 61,700 | — | — |
| 2010-02-04 | $11.23 | $12.70 | 37,342 | — | — |
| 2010-02-03 | $11.99 | $13.56 | 31,440 | — | — |
| 2010-02-02 | $12.19 | $13.78 | 60,841 | — | — |
| 2010-02-01 | $11.23 | $12.70 | 12,984 | — | — |
| 2010-01-29 | $11.36 | $12.85 | 54,832 | — | — |
| 2010-01-28 | $11.22 | $12.69 | 61,485 | — | — |
| 2010-01-27 | $10.90 | $12.33 | 34,874 | — | — |
| 2010-01-26 | $10.50 | $11.88 | 7,940 | — | — |
| 2010-01-25 | $10.58 | $11.96 | 24,680 | — | — |
| 2010-01-22 | $10.66 | $12.06 | 24,680 | — | — |
| 2010-01-21 | $11.02 | $12.43 | 109,557 | — | — |
| 2010-01-20 | $11.56 | $13.02 | 57,837 | — | — |
| 2010-01-19 | $11.97 | $13.49 | 60,949 | — | — |
| 2010-01-15 | $11.70 | $13.18 | 60,519 | — | — |
| 2010-01-14 | $12.01 | $13.54 | 35,732 | — | — |
| 2010-01-13 | $11.88 | $13.39 | 89,384 | — | — |
| 2010-01-12 | $11.76 | $13.26 | 86,487 | — | — |
| 2010-01-11 | $11.97 | $13.49 | 72,216 | — | — |
| 2010-01-08 | $11.66 | $13.14 | 182,739 | — | — |
| 2010-01-07 | $11.27 | $12.70 | 228,879 | — | — |
| 2010-01-06 | $9.75 | $10.99 | 18,778 | — | — |
| 2010-01-05 | $9.66 | $10.89 | 26,397 | — | — |
| 2010-01-04 | $9.28 | $10.46 | 60,090 | — | — |