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
- 1997-08-14 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 | $14.31 | $20.40 | 45,000 | — | — |
| 2010-12-30 | $14.48 | $20.64 | 30,750 | — | — |
| 2010-12-29 | $14.75 | $21.02 | 44,250 | — | — |
| 2010-12-28 | $14.84 | $21.16 | 139,800 | — | — |
| 2010-12-27 | $14.78 | $21.07 | 28,800 | — | — |
| 2010-12-23 | $14.67 | $20.92 | 44,400 | — | — |
| 2010-12-22 | $14.71 | $20.98 | 106,650 | — | — |
| 2010-12-21 | $14.41 | $20.54 | 67,500 | — | — |
| 2010-12-20 | $14.17 | $20.21 | 43,950 | — | — |
| 2010-12-17 | $14.33 | $20.42 | 98,100 | — | — |
| 2010-12-16 | $14.40 | $20.53 | 59,100 | — | — |
| 2010-12-15 | $14.31 | $20.41 | 76,200 | — | — |
| 2010-12-14 | $14.46 | $20.61 | 64,800 | — | — |
| 2010-12-13 | $14.44 | $20.59 | 35,400 | — | — |
| 2010-12-10 | $14.51 | $20.69 | 43,950 | — | — |
| 2010-12-09 | $14.46 | $20.61 | 104,700 | — | — |
| 2010-12-08 | $14.29 | $20.37 | 40,650 | — | — |
| 2010-12-07 | $14.26 | $20.33 | 49,350 | — | — |
| 2010-12-06 | $14.12 | $20.13 | 174,150 | — | — |
| 2010-12-03 | $14.13 | $20.14 | 47,250 | — | — |
| 2010-12-02 | $14.07 | $20.05 | 36,150 | — | — |
| 2010-12-01 | $13.94 | $19.87 | 145,200 | — | — |
| 2010-11-30 | $13.94 | $19.87 | 94,200 | — | — |
| 2010-11-29 | $13.89 | $19.80 | 43,800 | — | — |
| 2010-11-26 | $13.91 | $19.83 | 9,450 | — | — |
| 2010-11-24 | $13.99 | $19.95 | 66,150 | — | — |
| 2010-11-23 | $13.73 | $19.57 | 48,600 | — | — |
| 2010-11-22 | $13.75 | $19.60 | 41,700 | — | — |
| 2010-11-19 | $13.73 | $19.57 | 64,800 | — | — |
| 2010-11-18 | $13.79 | $19.66 | 137,250 | — | — |
| 2010-11-17 | $13.99 | $19.95 | 101,700 | — | — |
| 2010-11-16 | $14.08 | $20.07 | 70,200 | — | — |
| 2010-11-15 | $14.05 | $20.03 | 43,350 | — | — |
| 2010-11-12 | $13.97 | $19.91 | 64,650 | — | — |
| 2010-11-11 | $13.95 | $19.89 | 63,150 | — | — |
| 2010-11-10 | $13.89 | $19.81 | 58,500 | — | — |
| 2010-11-09 | $13.43 | $19.15 | 69,600 | — | — |
| 2010-11-08 | $13.45 | $19.18 | 20,700 | — | — |
| 2010-11-05 | $13.45 | $19.18 | 86,550 | — | — |
| 2010-11-04 | $13.30 | $18.96 | 131,850 | — | — |
| 2010-11-03 | $13.00 | $18.53 | 27,150 | — | — |
| 2010-11-02 | $13.00 | $18.53 | 82,350 | — | — |
| 2010-11-01 | $12.65 | $18.03 | 85,350 | — | — |
| 2010-10-29 | $12.66 | $18.05 | 130,950 | — | — |
| 2010-10-28 | $12.91 | $18.41 | 27,000 | — | — |
| 2010-10-27 | $12.98 | $18.50 | 38,700 | — | — |
| 2010-10-26 | $12.99 | $18.52 | 63,750 | — | — |
| 2010-10-25 | $12.87 | $18.35 | 29,850 | — | — |
| 2010-10-22 | $12.75 | $18.17 | 29,850 | — | — |
| 2010-10-21 | $12.71 | $18.12 | 55,200 | — | — |
| 2010-10-20 | $12.79 | $18.08 | 51,000 | — | — |
| 2010-10-19 | $12.74 | $18.02 | 74,100 | — | — |
| 2010-10-18 | $12.93 | $18.29 | 42,600 | — | — |
| 2010-10-15 | $12.65 | $17.88 | 81,900 | — | — |
| 2010-10-14 | $12.83 | $18.14 | 28,350 | — | — |
| 2010-10-13 | $12.66 | $17.90 | 62,400 | — | — |
| 2010-10-12 | $12.63 | $17.86 | 13,650 | — | — |
| 2010-10-11 | $12.70 | $17.96 | 10,500 | — | — |
| 2010-10-08 | $12.81 | $18.12 | 41,250 | — | — |
| 2010-10-07 | $12.56 | $17.76 | 28,200 | — | — |
| 2010-10-06 | $12.69 | $17.95 | 38,700 | — | — |
| 2010-10-05 | $12.63 | $17.86 | 70,350 | — | — |
| 2010-10-04 | $12.34 | $17.45 | 47,250 | — | — |
| 2010-10-01 | $12.42 | $17.56 | 27,750 | — | — |
| 2010-09-30 | $12.44 | $17.59 | 60,000 | — | — |
| 2010-09-29 | $12.52 | $17.70 | 79,950 | — | — |
| 2010-09-28 | $12.22 | $17.28 | 112,800 | — | — |
| 2010-09-27 | $11.99 | $16.95 | 103,950 | — | — |
| 2010-09-24 | $12.27 | $17.35 | 93,150 | — | — |
| 2010-09-23 | $12.21 | $17.26 | 86,550 | — | — |
| 2010-09-22 | $12.43 | $17.58 | 73,050 | — | — |
| 2010-09-21 | $12.59 | $17.81 | 97,350 | — | — |
| 2010-09-20 | $12.81 | $18.11 | 104,100 | — | — |
| 2010-09-17 | $12.65 | $17.88 | 85,800 | — | — |
| 2010-09-16 | $12.65 | $17.88 | 95,400 | — | — |
| 2010-09-15 | $13.31 | $18.83 | 60,600 | — | — |
| 2010-09-14 | $13.41 | $18.96 | 39,750 | — | — |
| 2010-09-13 | $13.34 | $18.86 | 49,350 | — | — |
| 2010-09-10 | $13.09 | $18.52 | 20,700 | — | — |
| 2010-09-09 | $13.01 | $18.39 | 15,300 | — | — |
| 2010-09-08 | $13.04 | $18.44 | 17,550 | — | — |
| 2010-09-07 | $13.01 | $18.40 | 37,050 | — | — |
| 2010-09-03 | $13.15 | $18.59 | 40,650 | — | — |
| 2010-09-02 | $12.95 | $18.32 | 33,600 | — | — |
| 2010-09-01 | $12.95 | $18.31 | 60,450 | — | — |
| 2010-08-31 | $12.35 | $17.46 | 30,900 | — | — |
| 2010-08-30 | $12.33 | $17.43 | 43,500 | — | — |
| 2010-08-27 | $12.87 | $18.19 | 40,500 | — | — |
| 2010-08-26 | $12.36 | $17.48 | 28,650 | — | — |
| 2010-08-25 | $12.60 | $17.82 | 39,000 | — | — |
| 2010-08-24 | $12.40 | $17.54 | 41,400 | — | — |
| 2010-08-23 | $12.11 | $17.13 | 53,700 | — | — |
| 2010-08-20 | $12.72 | $17.99 | 78,750 | — | — |
| 2010-08-19 | $12.52 | $17.70 | 75,750 | — | — |
| 2010-08-18 | $12.88 | $18.21 | 28,650 | — | — |
| 2010-08-17 | $12.94 | $18.30 | 54,150 | — | — |
| 2010-08-16 | $13.01 | $18.40 | 63,600 | — | — |
| 2010-08-13 | $12.86 | $18.19 | 62,250 | — | — |
| 2010-08-12 | $13.01 | $18.40 | 46,200 | — | — |
| 2010-08-11 | $13.16 | $18.61 | 73,500 | — | — |
| 2010-08-10 | $13.67 | $19.33 | 60,000 | — | — |
| 2010-08-09 | $14.10 | $19.94 | 37,350 | — | — |
| 2010-08-06 | $13.88 | $19.63 | 57,450 | — | — |
| 2010-08-05 | $13.72 | $19.40 | 76,050 | — | — |
| 2010-08-04 | $13.86 | $19.60 | 56,550 | — | — |
| 2010-08-03 | $13.83 | $19.56 | 56,100 | — | — |
| 2010-08-02 | $14.00 | $19.80 | 61,800 | — | — |
| 2010-07-30 | $13.69 | $19.35 | 82,950 | — | — |
| 2010-07-29 | $13.59 | $19.22 | 47,100 | — | — |
| 2010-07-28 | $13.48 | $19.06 | 48,300 | — | — |
| 2010-07-27 | $13.61 | $19.25 | 73,650 | — | — |
| 2010-07-26 | $13.91 | $19.68 | 95,400 | — | — |
| 2010-07-23 | $13.64 | $19.29 | 106,050 | — | — |
| 2010-07-22 | $13.25 | $18.74 | 92,400 | — | — |
| 2010-07-21 | $12.57 | $17.78 | 60,600 | — | — |
| 2010-07-20 | $13.15 | $18.44 | 54,300 | — | — |
| 2010-07-19 | $12.86 | $18.04 | 19,500 | — | — |
| 2010-07-16 | $12.86 | $18.04 | 92,700 | — | — |
| 2010-07-15 | $13.44 | $18.86 | 24,150 | — | — |
| 2010-07-14 | $13.77 | $19.32 | 34,350 | — | — |
| 2010-07-13 | $13.84 | $19.42 | 77,250 | — | — |
| 2010-07-12 | $13.51 | $18.96 | 33,000 | — | — |
| 2010-07-09 | $13.75 | $19.29 | 24,450 | — | — |
| 2010-07-08 | $13.68 | $19.19 | 75,150 | — | — |
| 2010-07-07 | $13.49 | $18.93 | 76,500 | — | — |
| 2010-07-06 | $13.29 | $18.65 | 59,100 | — | — |
| 2010-07-02 | $13.39 | $18.78 | 42,600 | — | — |
| 2010-07-01 | $13.46 | $18.88 | 37,650 | — | — |
| 2010-06-30 | $13.32 | $18.69 | 76,350 | — | — |
| 2010-06-29 | $13.69 | $19.21 | 82,650 | — | — |
| 2010-06-28 | $14.05 | $19.72 | 60,000 | — | — |
| 2010-06-25 | $14.00 | $19.64 | 302,250 | — | — |
| 2010-06-24 | $13.73 | $19.27 | 51,000 | — | — |
| 2010-06-23 | $13.78 | $19.33 | 36,300 | — | — |
| 2010-06-22 | $13.74 | $19.28 | 47,400 | — | — |
| 2010-06-21 | $14.04 | $19.70 | 73,950 | — | — |
| 2010-06-18 | $14.16 | $19.87 | 123,450 | — | — |
| 2010-06-17 | $13.99 | $19.63 | 14,700 | — | — |
| 2010-06-16 | $14.00 | $19.64 | 36,300 | — | — |
| 2010-06-15 | $14.00 | $19.64 | 39,600 | — | — |
| 2010-06-14 | $13.83 | $19.40 | 54,750 | — | — |
| 2010-06-11 | $13.92 | $19.53 | 39,000 | — | — |
| 2010-06-10 | $13.50 | $18.94 | 58,650 | — | — |
| 2010-06-09 | $13.18 | $18.49 | 81,150 | — | — |
| 2010-06-08 | $13.16 | $18.46 | 65,250 | — | — |
| 2010-06-07 | $13.15 | $18.44 | 64,050 | — | — |
| 2010-06-04 | $13.30 | $18.66 | 145,650 | — | — |
| 2010-06-03 | $13.97 | $19.60 | 71,850 | — | — |
| 2010-06-02 | $13.65 | $19.15 | 39,300 | — | — |
| 2010-06-01 | $13.18 | $18.49 | 63,900 | — | — |
| 2010-05-28 | $13.47 | $18.89 | 51,300 | — | — |
| 2010-05-27 | $13.65 | $19.16 | 72,450 | — | — |
| 2010-05-26 | $13.31 | $18.67 | 72,150 | — | — |
| 2010-05-25 | $13.10 | $18.38 | 63,900 | — | — |
| 2010-05-24 | $13.21 | $18.53 | 41,100 | — | — |
| 2010-05-21 | $13.53 | $18.99 | 82,950 | — | — |
| 2010-05-20 | $13.39 | $18.78 | 95,250 | — | — |
| 2010-05-19 | $13.81 | $19.38 | 57,000 | — | — |
| 2010-05-18 | $13.87 | $19.46 | 67,350 | — | — |
| 2010-05-17 | $14.22 | $19.95 | 45,150 | — | — |
| 2010-05-14 | $14.11 | $19.79 | 82,050 | — | — |
| 2010-05-13 | $14.55 | $20.42 | 52,650 | — | — |
| 2010-05-12 | $14.73 | $20.66 | 116,250 | — | — |
| 2010-05-11 | $14.56 | $20.43 | 69,150 | — | — |
| 2010-05-10 | $14.50 | $20.34 | 126,000 | — | — |
| 2010-05-07 | $13.79 | $19.35 | 122,850 | — | — |
| 2010-05-06 | $13.68 | $19.19 | 126,000 | — | — |
| 2010-05-05 | $14.00 | $19.64 | 104,700 | — | — |
| 2010-05-04 | $13.96 | $19.59 | 141,000 | — | — |
| 2010-05-03 | $14.10 | $19.78 | 82,950 | — | — |
| 2010-04-30 | $13.91 | $19.51 | 136,650 | — | — |
| 2010-04-29 | $14.13 | $19.83 | 84,750 | — | — |
| 2010-04-28 | $13.99 | $19.62 | 43,350 | — | — |
| 2010-04-27 | $14.02 | $19.67 | 67,050 | — | — |
| 2010-04-26 | $13.95 | $19.58 | 39,600 | — | — |
| 2010-04-23 | $14.28 | $20.03 | 37,950 | — | — |
| 2010-04-22 | $14.12 | $19.81 | 37,800 | — | — |
| 2010-04-21 | $13.86 | $19.45 | 54,000 | — | — |
| 2010-04-20 | $13.71 | $19.09 | 52,950 | — | — |
| 2010-04-19 | $13.60 | $18.94 | 69,150 | — | — |
| 2010-04-16 | $13.62 | $18.96 | 86,850 | — | — |
| 2010-04-15 | $13.67 | $19.03 | 207,450 | — | — |
| 2010-04-14 | $13.63 | $18.98 | 149,550 | — | — |
| 2010-04-13 | $13.25 | $18.44 | 50,550 | — | — |
| 2010-04-12 | $13.23 | $18.42 | 44,250 | — | — |
| 2010-04-09 | $13.20 | $18.38 | 48,300 | — | — |
| 2010-04-08 | $13.11 | $18.26 | 53,550 | — | — |
| 2010-04-07 | $13.07 | $18.19 | 89,700 | — | — |
| 2010-04-06 | $13.04 | $18.16 | 29,550 | — | — |
| 2010-04-05 | $12.90 | $17.96 | 57,600 | — | — |
| 2010-04-01 | $12.79 | $17.80 | 54,900 | — | — |
| 2010-03-31 | $12.70 | $17.68 | 109,050 | — | — |
| 2010-03-30 | $12.65 | $17.61 | 28,500 | — | — |
| 2010-03-29 | $12.57 | $17.51 | 35,850 | — | — |
| 2010-03-26 | $12.53 | $17.45 | 95,400 | — | — |
| 2010-03-25 | $12.59 | $17.53 | 65,400 | — | — |
| 2010-03-24 | $12.46 | $17.35 | 50,250 | — | — |
| 2010-03-23 | $12.63 | $17.58 | 78,750 | — | — |
| 2010-03-22 | $12.61 | $17.56 | 108,300 | — | — |
| 2010-03-19 | $12.41 | $17.28 | 148,350 | — | — |
| 2010-03-18 | $12.09 | $16.84 | 21,450 | — | — |
| 2010-03-17 | $12.05 | $16.77 | 84,750 | — | — |
| 2010-03-16 | $11.96 | $16.65 | 81,450 | — | — |
| 2010-03-15 | $12.01 | $16.72 | 35,550 | — | — |
| 2010-03-12 | $12.01 | $16.73 | 98,100 | — | — |
| 2010-03-11 | $11.90 | $16.57 | 49,050 | — | — |
| 2010-03-10 | $11.99 | $16.69 | 21,300 | — | — |
| 2010-03-09 | $11.99 | $16.69 | 49,050 | — | — |
| 2010-03-08 | $12.02 | $16.74 | 37,350 | — | — |
| 2010-03-05 | $12.07 | $16.80 | 64,050 | — | — |
| 2010-03-04 | $11.93 | $16.61 | 20,550 | — | — |
| 2010-03-03 | $11.79 | $16.41 | 40,950 | — | — |
| 2010-03-02 | $11.85 | $16.50 | 61,800 | — | — |
| 2010-03-01 | $11.84 | $16.49 | 51,450 | — | — |
| 2010-02-26 | $11.74 | $16.35 | 40,950 | — | — |
| 2010-02-25 | $11.81 | $16.44 | 33,600 | — | — |
| 2010-02-24 | $11.82 | $16.46 | 27,150 | — | — |
| 2010-02-23 | $11.68 | $16.26 | 36,750 | — | — |
| 2010-02-22 | $11.88 | $16.54 | 26,550 | — | — |
| 2010-02-19 | $11.81 | $16.45 | 51,600 | — | — |
| 2010-02-18 | $11.73 | $16.34 | 34,500 | — | — |
| 2010-02-17 | $11.68 | $16.26 | 36,300 | — | — |
| 2010-02-16 | $11.65 | $16.23 | 30,450 | — | — |
| 2010-02-12 | $11.72 | $16.32 | 59,100 | — | — |
| 2010-02-11 | $11.69 | $16.28 | 60,450 | — | — |
| 2010-02-10 | $11.45 | $15.95 | 35,550 | — | — |
| 2010-02-09 | $11.40 | $15.87 | 32,700 | — | — |
| 2010-02-08 | $11.46 | $15.96 | 54,450 | — | — |
| 2010-02-05 | $11.68 | $16.26 | 82,200 | — | — |
| 2010-02-04 | $11.35 | $15.80 | 67,800 | — | — |
| 2010-02-03 | $11.61 | $16.17 | 46,650 | — | — |
| 2010-02-02 | $11.87 | $16.53 | 74,400 | — | — |
| 2010-02-01 | $12.03 | $16.75 | 153,450 | — | — |
| 2010-01-29 | $12.37 | $17.22 | 294,150 | — | — |
| 2010-01-28 | $11.72 | $16.32 | 97,050 | — | — |
| 2010-01-27 | $11.57 | $16.11 | 62,100 | — | — |
| 2010-01-26 | $11.46 | $15.96 | 96,900 | — | — |
| 2010-01-25 | $11.45 | $15.94 | 87,150 | — | — |
| 2010-01-22 | $11.41 | $15.88 | 88,650 | — | — |
| 2010-01-21 | $11.43 | $15.92 | 83,700 | — | — |
| 2010-01-20 | $11.55 | $15.94 | 73,950 | — | — |
| 2010-01-19 | $11.83 | $16.32 | 135,300 | — | — |
| 2010-01-15 | $11.58 | $15.98 | 91,650 | — | — |
| 2010-01-14 | $11.71 | $16.15 | 29,100 | — | — |
| 2010-01-13 | $11.63 | $16.04 | 67,650 | — | — |
| 2010-01-12 | $11.59 | $15.99 | 43,650 | — | — |
| 2010-01-11 | $11.73 | $16.18 | 82,350 | — | — |
| 2010-01-08 | $11.78 | $16.26 | 54,000 | — | — |
| 2010-01-07 | $11.77 | $16.24 | 80,850 | — | — |
| 2010-01-06 | $11.61 | $16.03 | 89,550 | — | — |
| 2010-01-05 | $11.70 | $16.15 | 99,000 | — | — |
| 2010-01-04 | $11.72 | $16.17 | 71,850 | — | — |