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
- 2002-01-29 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 | $12.97 | $13.43 | 3,419 | — | — |
| 2010-12-30 | $12.74 | $13.20 | 2,735 | — | — |
| 2010-12-29 | $13.23 | $13.71 | 4,103 | — | — |
| 2010-12-28 | $13.65 | $14.14 | 5,418 | — | — |
| 2010-12-27 | $12.83 | $13.30 | 2,051 | — | — |
| 2010-12-23 | $13.10 | $13.57 | 2,262 | — | — |
| 2010-12-22 | $12.60 | $13.06 | 1,841 | — | — |
| 2010-12-21 | $13.10 | $13.57 | 5,365 | — | — |
| 2010-12-20 | $13.44 | $13.93 | 4,313 | — | — |
| 2010-12-17 | $14.05 | $14.56 | 1,315 | — | — |
| 2010-12-16 | $13.54 | $14.02 | 3,472 | — | — |
| 2010-12-15 | $13.59 | $14.08 | 2,051 | — | — |
| 2010-12-14 | $13.97 | $14.48 | 5,155 | — | — |
| 2010-12-13 | $14.45 | $14.97 | 10,415 | — | — |
| 2010-12-10 | $16.16 | $16.74 | 19,252 | — | — |
| 2010-12-09 | $15.00 | $15.54 | 7,311 | — | — |
| 2010-12-08 | $14.41 | $14.93 | 7,048 | — | — |
| 2010-12-07 | $14.92 | $15.46 | 5,681 | — | — |
| 2010-12-06 | $16.48 | $17.08 | 17,042 | — | — |
| 2010-12-03 | $16.71 | $17.31 | 23,933 | — | — |
| 2010-12-02 | $16.10 | $16.68 | 75,060 | — | — |
| 2010-12-01 | $13.23 | $13.71 | 14,202 | — | — |
| 2010-11-30 | $12.68 | $13.14 | 14,728 | — | — |
| 2010-11-29 | $13.44 | $13.93 | 1,052 | — | — |
| 2010-11-26 | $13.88 | $14.38 | 1,262 | — | — |
| 2010-11-24 | $13.59 | $14.08 | 2,367 | — | — |
| 2010-11-23 | $12.72 | $13.18 | 2,314 | — | — |
| 2010-11-22 | $13.02 | $13.49 | 4,944 | — | — |
| 2010-11-19 | $13.29 | $13.77 | 10,099 | — | — |
| 2010-11-18 | $14.45 | $14.97 | 66,592 | — | — |
| 2010-11-17 | $13.21 | $13.69 | 32,139 | — | — |
| 2010-11-16 | $11.12 | $11.52 | 4,681 | — | — |
| 2010-11-15 | $10.80 | $11.19 | 2,314 | — | — |
| 2010-11-12 | $10.93 | $11.33 | 4,681 | — | — |
| 2010-11-11 | $11.31 | $11.72 | 4,839 | — | — |
| 2010-11-10 | $12.03 | $12.47 | 2,577 | — | — |
| 2010-11-09 | $12.21 | $12.65 | 6,049 | — | — |
| 2010-11-08 | $12.78 | $13.24 | 13,518 | — | — |
| 2010-11-05 | $12.95 | $13.41 | 95,995 | — | — |
| 2010-11-04 | $11.90 | $12.33 | 4,418 | — | — |
| 2010-11-03 | $12.28 | $12.72 | 11,625 | — | — |
| 2010-11-02 | $12.64 | $13.10 | 24,512 | — | — |
| 2010-11-01 | $12.72 | $13.18 | 21,408 | — | — |
| 2010-10-29 | $14.81 | $15.34 | 9,626 | — | — |
| 2010-10-28 | $15.61 | $16.17 | 36,873 | — | — |
| 2010-10-27 | $16.92 | $17.53 | 70,274 | — | — |
| 2010-10-26 | $17.47 | $18.10 | 183,416 | — | — |
| 2010-10-25 | $17.87 | $18.52 | 49,917 | — | — |
| 2010-10-22 | $18.80 | $19.48 | 141,915 | — | — |
| 2010-10-21 | $26.62 | $27.58 | 108,882 | — | — |
| 2010-10-20 | $8.40 | $8.71 | 316 | — | — |
| 2010-10-19 | $8.40 | $8.71 | 789 | — | — |
| 2010-10-18 | $8.94 | $9.26 | 579 | — | — |
| 2010-10-15 | $8.56 | $8.86 | 10,573 | — | — |
| 2010-10-14 | $9.03 | $9.36 | 7,154 | — | — |
| 2010-10-13 | $8.76 | $9.08 | 2,788 | — | — |
| 2010-10-12 | $9.43 | $9.77 | 210 | — | — |
| 2010-10-11 | $10.42 | $10.79 | 421 | — | — |
| 2010-10-08 | $9.98 | $10.34 | 0 | — | — |
| 2010-10-07 | $9.98 | $10.34 | 1,420 | — | — |
| 2010-10-06 | $9.94 | $10.30 | 5,523 | — | — |
| 2010-10-05 | $8.56 | $8.86 | 631 | — | — |
| 2010-10-04 | $9.03 | $9.36 | 0 | — | — |
| 2010-10-01 | $9.03 | $9.36 | 526 | — | — |
| 2010-09-30 | $9.39 | $9.73 | 0 | — | — |
| 2010-09-29 | $9.39 | $9.73 | 631 | — | — |
| 2010-09-28 | $8.56 | $8.86 | 0 | — | — |
| 2010-09-27 | $8.56 | $8.86 | 736 | — | — |
| 2010-09-24 | $9.32 | $9.65 | 1,105 | — | — |
| 2010-09-23 | $9.03 | $9.36 | 421 | — | — |
| 2010-09-22 | $8.94 | $9.26 | 0 | — | — |
| 2010-09-21 | $8.94 | $9.26 | 210 | — | — |
| 2010-09-20 | $8.56 | $8.86 | 210 | — | — |
| 2010-09-17 | $9.45 | $9.79 | 1,368 | — | — |
| 2010-09-16 | $8.65 | $8.96 | 2,367 | — | — |
| 2010-09-15 | $8.56 | $8.86 | 736 | — | — |
| 2010-09-14 | $8.56 | $8.86 | 842 | — | — |
| 2010-09-13 | $8.75 | $9.06 | 1,315 | — | — |
| 2010-09-10 | $10.91 | $11.31 | 5,839 | — | — |
| 2010-09-09 | $8.59 | $8.90 | 2,735 | — | — |
| 2010-09-08 | $7.03 | $7.29 | 0 | — | — |
| 2010-09-07 | $7.03 | $7.29 | 0 | — | — |
| 2010-09-03 | $7.03 | $7.29 | 352 | — | — |
| 2010-09-02 | $7.22 | $7.48 | 526 | — | — |
| 2010-09-01 | $7.03 | $7.29 | 147 | — | — |
| 2010-08-31 | $7.22 | $7.48 | 242 | — | — |
| 2010-08-30 | $7.03 | $7.29 | 0 | — | — |
| 2010-08-27 | $7.03 | $7.29 | 68 | — | — |
| 2010-08-26 | $7.03 | $7.29 | 0 | — | — |
| 2010-08-25 | $7.03 | $7.29 | 53 | — | — |
| 2010-08-24 | $8.37 | $8.67 | 16 | — | — |
| 2010-08-23 | $8.37 | $8.67 | 300 | — | — |
| 2010-08-20 | $8.37 | $8.67 | 310 | — | — |
| 2010-08-19 | $8.17 | $8.47 | 268 | — | — |
| 2010-08-18 | $7.60 | $7.88 | 5 | — | — |
| 2010-08-17 | $7.03 | $7.29 | 0 | — | — |
| 2010-08-16 | $7.03 | $7.29 | 0 | — | — |
| 2010-08-13 | $7.03 | $7.29 | 53 | — | — |
| 2010-08-12 | $7.98 | $8.27 | 0 | — | — |
| 2010-08-11 | $7.98 | $8.27 | 63 | — | — |
| 2010-08-10 | $7.98 | $8.27 | 0 | — | — |
| 2010-08-09 | $7.98 | $8.27 | 489 | — | — |
| 2010-08-06 | $6.84 | $7.09 | 11 | — | — |
| 2010-08-05 | $6.65 | $6.89 | 105 | — | — |
| 2010-08-04 | $7.79 | $8.08 | 352 | — | — |
| 2010-08-03 | $8.56 | $8.86 | 16 | — | — |
| 2010-08-02 | $9.70 | $10.05 | 268 | — | — |
| 2010-07-30 | $8.17 | $8.47 | 11 | — | — |
| 2010-07-29 | $8.75 | $9.06 | 0 | — | — |
| 2010-07-28 | $8.75 | $9.06 | 0 | — | — |
| 2010-07-27 | $8.75 | $9.06 | 0 | — | — |
| 2010-07-26 | $8.75 | $9.06 | 0 | — | — |
| 2010-07-23 | $8.75 | $9.06 | 237 | — | — |
| 2010-07-22 | $8.75 | $9.06 | 0 | — | — |
| 2010-07-21 | $8.75 | $9.06 | 26 | — | — |
| 2010-07-20 | $8.75 | $9.06 | 200 | — | — |
| 2010-07-19 | $8.37 | $8.67 | 74 | — | — |
| 2010-07-16 | $8.56 | $8.86 | 63 | — | — |
| 2010-07-15 | $9.51 | $9.85 | 0 | — | — |
| 2010-07-14 | $9.51 | $9.85 | 0 | — | — |
| 2010-07-13 | $9.51 | $9.85 | 53 | — | — |
| 2010-07-12 | $9.51 | $9.85 | 0 | — | — |
| 2010-07-09 | $9.51 | $9.85 | 821 | — | — |
| 2010-07-08 | $10.08 | $10.44 | 542 | — | — |
| 2010-07-07 | $10.08 | $10.44 | 0 | — | — |
| 2010-07-06 | $10.08 | $10.44 | 116 | — | — |
| 2010-07-02 | $10.27 | $10.64 | 79 | — | — |
| 2010-07-01 | $9.89 | $10.24 | 0 | — | — |
| 2010-06-30 | $9.89 | $10.24 | 0 | — | — |
| 2010-06-29 | $9.89 | $10.24 | 358 | — | — |
| 2010-06-28 | $10.08 | $10.44 | 542 | — | — |
| 2010-06-25 | $10.08 | $10.44 | 158 | — | — |
| 2010-06-24 | $11.41 | $11.82 | 1,068 | — | — |
| 2010-06-23 | $10.08 | $10.44 | 0 | — | — |
| 2010-06-22 | $10.08 | $10.44 | 37 | — | — |
| 2010-06-21 | $10.08 | $10.44 | 53 | — | — |
| 2010-06-18 | $10.84 | $11.23 | 784 | — | — |
| 2010-06-17 | $11.41 | $11.82 | 484 | — | — |
| 2010-06-16 | $11.41 | $11.82 | 515 | — | — |
| 2010-06-15 | $9.89 | $10.24 | 0 | — | — |
| 2010-06-14 | $9.89 | $10.24 | 0 | — | — |
| 2010-06-11 | $9.89 | $10.24 | 5 | — | — |
| 2010-06-10 | $10.65 | $11.03 | 53 | — | — |
| 2010-06-09 | $9.89 | $10.24 | 0 | — | — |
| 2010-06-08 | $9.89 | $10.24 | 0 | — | — |
| 2010-06-07 | $9.89 | $10.24 | 189 | — | — |
| 2010-06-04 | $10.08 | $10.44 | 26 | — | — |
| 2010-06-03 | $11.03 | $11.42 | 137 | — | — |
| 2010-06-02 | $10.08 | $10.44 | 915 | — | — |
| 2010-06-01 | $11.41 | $11.82 | 5 | — | — |
| 2010-05-28 | $11.41 | $11.82 | 32 | — | — |
| 2010-05-27 | $11.41 | $11.82 | 0 | — | — |
| 2010-05-26 | $11.41 | $11.82 | 326 | — | — |
| 2010-05-25 | $11.60 | $12.02 | 132 | — | — |
| 2010-05-24 | $11.03 | $11.42 | 221 | — | — |
| 2010-05-21 | $11.03 | $11.42 | 263 | — | — |
| 2010-05-20 | $11.03 | $11.42 | 26 | — | — |
| 2010-05-19 | $11.03 | $11.42 | 1,115 | — | — |
| 2010-05-18 | $11.41 | $11.82 | 105 | — | — |
| 2010-05-17 | $12.36 | $12.80 | 158 | — | — |
| 2010-05-14 | $11.98 | $12.41 | 53 | — | — |
| 2010-05-13 | $11.79 | $12.21 | 547 | — | — |
| 2010-05-12 | $11.03 | $11.42 | 58 | — | — |
| 2010-05-11 | $11.22 | $11.62 | 384 | — | — |
| 2010-05-10 | $11.41 | $11.82 | 778 | — | — |
| 2010-05-07 | $11.03 | $11.42 | 1,699 | — | — |
| 2010-05-06 | $12.74 | $13.20 | 1,252 | — | — |
| 2010-05-05 | $13.12 | $13.59 | 2,025 | — | — |
| 2010-05-04 | $11.41 | $11.82 | 3,288 | — | — |
| 2010-05-03 | $11.98 | $12.41 | 153 | — | — |
| 2010-04-30 | $11.98 | $12.41 | 289 | — | — |
| 2010-04-29 | $11.41 | $11.82 | 4,376 | — | — |
| 2010-04-28 | $12.36 | $12.80 | 389 | — | — |
| 2010-04-27 | $11.79 | $12.21 | 10,015 | — | — |
| 2010-04-26 | $13.12 | $13.59 | 3,408 | — | — |
| 2010-04-23 | $10.84 | $11.23 | 1,494 | — | — |
| 2010-04-22 | $11.03 | $11.42 | 89 | — | — |
| 2010-04-21 | $11.41 | $11.82 | 226 | — | — |
| 2010-04-20 | $10.84 | $11.23 | 2,335 | — | — |
| 2010-04-19 | $11.41 | $11.82 | 95 | — | — |
| 2010-04-16 | $11.60 | $12.02 | 368 | — | — |
| 2010-04-15 | $11.41 | $11.82 | 1,704 | — | — |
| 2010-04-14 | $10.46 | $10.83 | 142 | — | — |
| 2010-04-13 | $11.22 | $11.62 | 5 | — | — |
| 2010-04-12 | $11.41 | $11.82 | 0 | — | — |
| 2010-04-09 | $11.41 | $11.82 | 95 | — | — |
| 2010-04-08 | $11.60 | $12.02 | 452 | — | — |
| 2010-04-07 | $12.36 | $12.80 | 53 | — | — |
| 2010-04-06 | $11.60 | $12.02 | 189 | — | — |
| 2010-04-05 | $12.36 | $12.80 | 0 | — | — |
| 2010-04-01 | $12.36 | $12.80 | 37 | — | — |
| 2010-03-31 | $11.41 | $11.82 | 16 | — | — |
| 2010-03-30 | $11.22 | $11.62 | 615 | — | — |
| 2010-03-29 | $11.79 | $12.21 | 0 | — | — |
| 2010-03-26 | $11.79 | $12.21 | 894 | — | — |
| 2010-03-25 | $11.79 | $12.21 | 405 | — | — |
| 2010-03-24 | $12.93 | $13.39 | 226 | — | — |
| 2010-03-23 | $12.17 | $12.61 | 5,165 | — | — |
| 2010-03-22 | $11.03 | $11.42 | 1,788 | — | — |
| 2010-03-19 | $11.60 | $12.02 | 321 | — | — |
| 2010-03-18 | $11.98 | $12.41 | 126 | — | — |
| 2010-03-17 | $11.41 | $11.82 | 605 | — | — |
| 2010-03-16 | $11.60 | $12.02 | 2,236 | — | — |
| 2010-03-15 | $12.55 | $13.00 | 26 | — | — |
| 2010-03-12 | $13.31 | $13.79 | 1,578 | — | — |
| 2010-03-11 | $13.50 | $13.98 | 79 | — | — |
| 2010-03-10 | $13.31 | $13.79 | 558 | — | — |
| 2010-03-09 | $13.12 | $13.59 | 1,162 | — | — |
| 2010-03-08 | $13.31 | $13.79 | 778 | — | — |
| 2010-03-05 | $12.55 | $13.00 | 1,331 | — | — |
| 2010-03-04 | $12.74 | $13.20 | 668 | — | — |
| 2010-03-03 | $12.36 | $12.80 | 1,262 | — | — |
| 2010-03-02 | $11.79 | $12.21 | 2,015 | — | — |
| 2010-03-01 | $11.79 | $12.21 | 3,424 | — | — |
| 2010-02-26 | $12.36 | $12.80 | 4,839 | — | — |
| 2010-02-25 | $12.36 | $12.80 | 9,200 | — | — |
| 2010-02-24 | $14.45 | $14.97 | 3,745 | — | — |
| 2010-02-23 | $14.26 | $14.77 | 73,035 | — | — |
| 2010-02-22 | $19.96 | $20.68 | 689 | — | — |
| 2010-02-19 | $23.38 | $24.23 | 53 | — | — |
| 2010-02-18 | $25.10 | $26.00 | 0 | — | — |
| 2010-02-17 | $25.10 | $26.00 | 884 | — | — |
| 2010-02-16 | $25.10 | $26.00 | 0 | — | — |
| 2010-02-12 | $25.10 | $26.00 | 0 | — | — |
| 2010-02-11 | $25.10 | $26.00 | 395 | — | — |
| 2010-02-10 | $26.43 | $27.38 | 21 | — | — |
| 2010-02-09 | $25.10 | $26.00 | 5 | — | — |
| 2010-02-08 | $26.81 | $27.77 | 0 | — | — |
| 2010-02-05 | $26.81 | $27.77 | 16 | — | — |
| 2010-02-04 | $27.38 | $28.36 | 58 | — | — |
| 2010-02-03 | $28.52 | $29.55 | 515 | — | — |
| 2010-02-02 | $28.52 | $29.55 | 0 | — | — |
| 2010-02-01 | $28.52 | $29.55 | 0 | — | — |
| 2010-01-29 | $28.52 | $29.55 | 231 | — | — |
| 2010-01-28 | $27.38 | $28.36 | 21 | — | — |
| 2010-01-27 | $29.66 | $30.73 | 0 | — | — |
| 2010-01-26 | $29.66 | $30.73 | 21 | — | — |
| 2010-01-25 | $28.71 | $29.74 | 226 | — | — |
| 2010-01-22 | $30.04 | $31.12 | 379 | — | — |
| 2010-01-21 | $28.52 | $29.55 | 168 | — | — |
| 2010-01-20 | $29.47 | $30.53 | 105 | — | — |
| 2010-01-19 | $28.52 | $29.55 | 631 | — | — |
| 2010-01-15 | $29.47 | $30.53 | 174 | — | — |
| 2010-01-14 | $31.37 | $32.50 | 584 | — | — |
| 2010-01-13 | $26.62 | $27.58 | 231 | — | — |
| 2010-01-12 | $26.62 | $27.58 | 421 | — | — |
| 2010-01-11 | $26.62 | $27.58 | 921 | — | — |
| 2010-01-08 | $24.33 | $25.21 | 658 | — | — |
| 2010-01-07 | $23.19 | $24.03 | 537 | — | — |
| 2010-01-06 | $26.43 | $27.38 | 205 | — | — |
| 2010-01-05 | $25.29 | $26.20 | 1,084 | — | — |
| 2010-01-04 | $23.95 | $24.82 | 26 | — | — |