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
- 2006-02-27 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 | $14.05 | $14.05 | 66,900 | — | — |
| 2010-12-30 | $14.11 | $14.11 | 65,300 | — | — |
| 2010-12-29 | $14.12 | $14.12 | 60,800 | — | — |
| 2010-12-28 | $14.00 | $14.00 | 49,600 | — | — |
| 2010-12-27 | $14.06 | $14.06 | 40,800 | — | — |
| 2010-12-23 | $14.02 | $14.02 | 107,000 | — | — |
| 2010-12-22 | $13.86 | $13.86 | 91,100 | — | — |
| 2010-12-21 | $14.39 | $14.39 | 94,200 | — | — |
| 2010-12-20 | $14.08 | $14.08 | 239,600 | — | — |
| 2010-12-17 | $14.95 | $14.95 | 301,600 | — | — |
| 2010-12-16 | $15.00 | $15.00 | 141,900 | — | — |
| 2010-12-15 | $14.94 | $14.94 | 115,700 | — | — |
| 2010-12-14 | $15.26 | $15.26 | 109,600 | — | — |
| 2010-12-13 | $15.41 | $15.41 | 149,400 | — | — |
| 2010-12-10 | $15.39 | $15.39 | 113,000 | — | — |
| 2010-12-09 | $15.29 | $15.29 | 122,000 | — | — |
| 2010-12-08 | $15.50 | $15.50 | 157,600 | — | — |
| 2010-12-07 | $15.19 | $15.19 | 127,300 | — | — |
| 2010-12-06 | $15.13 | $15.13 | 221,900 | — | — |
| 2010-12-03 | $14.71 | $14.71 | 353,100 | — | — |
| 2010-12-02 | $15.76 | $15.76 | 77,800 | — | — |
| 2010-12-01 | $15.90 | $15.90 | 124,700 | — | — |
| 2010-11-30 | $15.47 | $15.47 | 152,500 | — | — |
| 2010-11-29 | $15.48 | $15.48 | 112,800 | — | — |
| 2010-11-26 | $15.28 | $15.28 | 41,800 | — | — |
| 2010-11-24 | $15.21 | $15.21 | 106,700 | — | — |
| 2010-11-23 | $15.00 | $15.00 | 116,100 | — | — |
| 2010-11-22 | $15.10 | $15.10 | 114,300 | — | — |
| 2010-11-19 | $15.30 | $15.30 | 109,000 | — | — |
| 2010-11-18 | $15.12 | $15.12 | 159,600 | — | — |
| 2010-11-17 | $14.93 | $14.93 | 151,300 | — | — |
| 2010-11-16 | $15.23 | $15.23 | 117,600 | — | — |
| 2010-11-15 | $15.85 | $15.85 | 92,400 | — | — |
| 2010-11-12 | $15.92 | $15.92 | 104,400 | — | — |
| 2010-11-11 | $16.05 | $16.05 | 115,200 | — | — |
| 2010-11-10 | $16.28 | $16.28 | 137,000 | — | — |
| 2010-11-09 | $15.94 | $15.94 | 108,600 | — | — |
| 2010-11-08 | $16.21 | $16.21 | 134,300 | — | — |
| 2010-11-05 | $16.88 | $16.88 | 116,600 | — | — |
| 2010-11-04 | $16.81 | $16.81 | 132,100 | — | — |
| 2010-11-03 | $16.54 | $16.54 | 150,300 | — | — |
| 2010-11-02 | $16.25 | $16.25 | 99,300 | — | — |
| 2010-11-01 | $15.71 | $15.71 | 189,900 | — | — |
| 2010-10-29 | $16.00 | $16.00 | 195,000 | — | — |
| 2010-10-28 | $16.73 | $16.73 | 125,600 | — | — |
| 2010-10-27 | $16.99 | $16.99 | 132,800 | — | — |
| 2010-10-26 | $16.76 | $16.76 | 352,100 | — | — |
| 2010-10-25 | $16.67 | $16.67 | 148,400 | — | — |
| 2010-10-22 | $16.86 | $16.86 | 161,400 | — | — |
| 2010-10-21 | $16.83 | $16.83 | 245,700 | — | — |
| 2010-10-20 | $16.80 | $16.80 | 153,100 | — | — |
| 2010-10-19 | $16.67 | $16.67 | 123,100 | — | — |
| 2010-10-18 | $17.20 | $17.20 | 107,500 | — | — |
| 2010-10-15 | $16.77 | $16.77 | 169,200 | — | — |
| 2010-10-14 | $17.00 | $17.00 | 321,200 | — | — |
| 2010-10-13 | $16.84 | $16.84 | 348,700 | — | — |
| 2010-10-12 | $16.27 | $16.27 | 213,700 | — | — |
| 2010-10-11 | $16.24 | $16.24 | 148,100 | — | — |
| 2010-10-08 | $16.38 | $16.38 | 148,100 | — | — |
| 2010-10-07 | $16.34 | $16.34 | 102,100 | — | — |
| 2010-10-06 | $16.24 | $16.24 | 174,300 | — | — |
| 2010-10-05 | $16.35 | $16.35 | 180,200 | — | — |
| 2010-10-04 | $16.12 | $16.12 | 141,600 | — | — |
| 2010-10-01 | $16.10 | $16.10 | 287,300 | — | — |
| 2010-09-30 | $16.01 | $16.01 | 1,841,000 | — | — |
| 2010-09-29 | $16.11 | $16.11 | 184,200 | — | — |
| 2010-09-28 | $15.99 | $15.99 | 136,400 | — | — |
| 2010-09-27 | $15.69 | $15.69 | 156,100 | — | — |
| 2010-09-24 | $15.74 | $15.74 | 642,800 | — | — |
| 2010-09-23 | $14.50 | $14.50 | 82,500 | — | — |
| 2010-09-22 | $14.54 | $14.54 | 73,900 | — | — |
| 2010-09-21 | $14.85 | $14.85 | 65,000 | — | — |
| 2010-09-20 | $14.83 | $14.83 | 75,800 | — | — |
| 2010-09-17 | $14.39 | $14.39 | 119,800 | — | — |
| 2010-09-16 | $14.57 | $14.57 | 77,000 | — | — |
| 2010-09-15 | $14.61 | $14.61 | 114,800 | — | — |
| 2010-09-14 | $14.76 | $14.76 | 146,300 | — | — |
| 2010-09-13 | $15.35 | $15.35 | 185,300 | — | — |
| 2010-09-10 | $14.71 | $14.71 | 135,300 | — | — |
| 2010-09-09 | $14.46 | $14.46 | 130,700 | — | — |
| 2010-09-08 | $14.38 | $14.38 | 167,100 | — | — |
| 2010-09-07 | $13.74 | $13.74 | 31,500 | — | — |
| 2010-09-03 | $13.93 | $13.93 | 66,400 | — | — |
| 2010-09-02 | $13.90 | $13.90 | 32,100 | — | — |
| 2010-09-01 | $13.56 | $13.56 | 58,800 | — | — |
| 2010-08-31 | $12.87 | $12.87 | 65,300 | — | — |
| 2010-08-30 | $12.84 | $12.84 | 32,700 | — | — |
| 2010-08-27 | $13.35 | $13.35 | 37,000 | — | — |
| 2010-08-26 | $13.14 | $13.14 | 44,800 | — | — |
| 2010-08-25 | $12.93 | $12.93 | 41,700 | — | — |
| 2010-08-24 | $12.64 | $12.64 | 44,400 | — | — |
| 2010-08-23 | $12.49 | $12.49 | 69,300 | — | — |
| 2010-08-20 | $12.75 | $12.75 | 70,600 | — | — |
| 2010-08-19 | $12.85 | $12.85 | 75,000 | — | — |
| 2010-08-18 | $13.19 | $13.19 | 62,800 | — | — |
| 2010-08-17 | $13.26 | $13.26 | 96,000 | — | — |
| 2010-08-16 | $13.01 | $13.01 | 40,700 | — | — |
| 2010-08-13 | $12.74 | $12.74 | 39,400 | — | — |
| 2010-08-12 | $12.91 | $12.91 | 60,400 | — | — |
| 2010-08-11 | $12.84 | $12.84 | 78,200 | — | — |
| 2010-08-10 | $13.00 | $13.00 | 68,200 | — | — |
| 2010-08-09 | $12.90 | $12.90 | 83,400 | — | — |
| 2010-08-06 | $13.00 | $13.00 | 96,900 | — | — |
| 2010-08-05 | $13.31 | $13.31 | 79,200 | — | — |
| 2010-08-04 | $13.56 | $13.56 | 35,100 | — | — |
| 2010-08-03 | $13.64 | $13.64 | 57,900 | — | — |
| 2010-08-02 | $13.43 | $13.43 | 48,000 | — | — |
| 2010-07-30 | $13.58 | $13.58 | 50,700 | — | — |
| 2010-07-29 | $13.76 | $13.76 | 58,900 | — | — |
| 2010-07-28 | $13.80 | $13.80 | 34,000 | — | — |
| 2010-07-27 | $13.96 | $13.96 | 43,900 | — | — |
| 2010-07-26 | $14.00 | $14.00 | 193,500 | — | — |
| 2010-07-23 | $13.97 | $13.97 | 70,500 | — | — |
| 2010-07-22 | $13.98 | $13.98 | 52,100 | — | — |
| 2010-07-21 | $13.71 | $13.71 | 131,900 | — | — |
| 2010-07-20 | $13.96 | $13.96 | 36,200 | — | — |
| 2010-07-19 | $13.80 | $13.80 | 55,800 | — | — |
| 2010-07-16 | $13.46 | $13.46 | 93,500 | — | — |
| 2010-07-15 | $13.66 | $13.66 | 39,100 | — | — |
| 2010-07-14 | $13.81 | $13.81 | 96,600 | — | — |
| 2010-07-13 | $13.48 | $13.48 | 81,300 | — | — |
| 2010-07-12 | $13.03 | $13.03 | 54,200 | — | — |
| 2010-07-09 | $13.11 | $13.11 | 98,600 | — | — |
| 2010-07-08 | $13.11 | $13.11 | 46,400 | — | — |
| 2010-07-07 | $13.00 | $13.00 | 74,000 | — | — |
| 2010-07-06 | $12.73 | $12.73 | 94,800 | — | — |
| 2010-07-02 | $12.92 | $12.92 | 51,800 | — | — |
| 2010-07-01 | $12.94 | $12.94 | 104,900 | — | — |
| 2010-06-30 | $12.96 | $12.96 | 59,900 | — | — |
| 2010-06-29 | $12.98 | $12.98 | 175,400 | — | — |
| 2010-06-28 | $13.56 | $13.56 | 57,300 | — | — |
| 2010-06-25 | $13.72 | $13.72 | 208,100 | — | — |
| 2010-06-24 | $13.33 | $13.33 | 49,800 | — | — |
| 2010-06-23 | $13.57 | $13.57 | 55,700 | — | — |
| 2010-06-22 | $13.56 | $13.56 | 76,600 | — | — |
| 2010-06-21 | $13.74 | $13.74 | 113,800 | — | — |
| 2010-06-18 | $13.65 | $13.65 | 215,700 | — | — |
| 2010-06-17 | $13.69 | $13.69 | 159,500 | — | — |
| 2010-06-16 | $13.41 | $13.41 | 173,600 | — | — |
| 2010-06-15 | $13.35 | $13.35 | 138,500 | — | — |
| 2010-06-14 | $13.34 | $13.34 | 141,900 | — | — |
| 2010-06-11 | $13.00 | $13.00 | 70,800 | — | — |
| 2010-06-10 | $12.77 | $12.77 | 181,800 | — | — |
| 2010-06-09 | $12.59 | $12.59 | 102,400 | — | — |
| 2010-06-08 | $12.61 | $12.61 | 143,200 | — | — |
| 2010-06-07 | $12.52 | $12.52 | 116,900 | — | — |
| 2010-06-04 | $12.45 | $12.45 | 101,000 | — | — |
| 2010-06-03 | $13.24 | $13.24 | 67,900 | — | — |
| 2010-06-02 | $13.19 | $13.19 | 87,400 | — | — |
| 2010-06-01 | $13.02 | $13.02 | 105,800 | — | — |
| 2010-05-28 | $13.26 | $13.26 | 60,200 | — | — |
| 2010-05-27 | $13.55 | $13.55 | 113,700 | — | — |
| 2010-05-26 | $13.19 | $13.19 | 177,800 | — | — |
| 2010-05-25 | $13.01 | $13.01 | 175,600 | — | — |
| 2010-05-24 | $13.27 | $13.27 | 281,900 | — | — |
| 2010-05-21 | $12.57 | $12.57 | 516,500 | — | — |
| 2010-05-20 | $12.50 | $12.50 | 119,500 | — | — |
| 2010-05-19 | $12.90 | $12.90 | 84,400 | — | — |
| 2010-05-18 | $12.71 | $12.71 | 165,400 | — | — |
| 2010-05-17 | $12.75 | $12.75 | 112,400 | — | — |
| 2010-05-14 | $12.72 | $12.72 | 92,100 | — | — |
| 2010-05-13 | $12.47 | $12.47 | 110,700 | — | — |
| 2010-05-12 | $12.75 | $12.75 | 166,100 | — | — |
| 2010-05-11 | $12.11 | $12.11 | 53,400 | — | — |
| 2010-05-10 | $11.84 | $11.84 | 46,700 | — | — |
| 2010-05-07 | $11.21 | $11.21 | 128,800 | — | — |
| 2010-05-06 | $10.67 | $10.67 | 78,600 | — | — |
| 2010-05-05 | $11.07 | $11.07 | 53,600 | — | — |
| 2010-05-04 | $11.02 | $11.02 | 77,900 | — | — |
| 2010-05-03 | $11.76 | $11.76 | 45,000 | — | — |
| 2010-04-30 | $11.37 | $11.37 | 73,200 | — | — |
| 2010-04-29 | $12.02 | $12.02 | 62,300 | — | — |
| 2010-04-28 | $11.73 | $11.73 | 42,000 | — | — |
| 2010-04-27 | $11.60 | $11.60 | 59,000 | — | — |
| 2010-04-26 | $11.97 | $11.97 | 46,800 | — | — |
| 2010-04-23 | $11.52 | $11.52 | 44,600 | — | — |
| 2010-04-22 | $11.72 | $11.72 | 24,900 | — | — |
| 2010-04-21 | $11.62 | $11.62 | 19,300 | — | — |
| 2010-04-20 | $11.50 | $11.50 | 18,700 | — | — |
| 2010-04-19 | $11.41 | $11.41 | 13,100 | — | — |
| 2010-04-16 | $11.51 | $11.51 | 39,900 | — | — |
| 2010-04-15 | $11.82 | $11.82 | 107,500 | — | — |
| 2010-04-14 | $11.77 | $11.77 | 60,500 | — | — |
| 2010-04-13 | $11.36 | $11.36 | 52,200 | — | — |
| 2010-04-12 | $11.46 | $11.46 | 51,100 | — | — |
| 2010-04-09 | $11.78 | $11.78 | 21,600 | — | — |
| 2010-04-08 | $11.91 | $11.91 | 20,900 | — | — |
| 2010-04-07 | $11.98 | $11.98 | 42,200 | — | — |
| 2010-04-06 | $11.83 | $11.83 | 52,600 | — | — |
| 2010-04-05 | $12.03 | $12.03 | 182,500 | — | — |
| 2010-04-01 | $11.24 | $11.24 | 67,800 | — | — |
| 2010-03-31 | $11.54 | $11.54 | 48,800 | — | — |
| 2010-03-30 | $12.06 | $12.06 | 42,400 | — | — |
| 2010-03-29 | $11.99 | $11.99 | 33,200 | — | — |
| 2010-03-26 | $12.01 | $12.01 | 48,600 | — | — |
| 2010-03-25 | $11.89 | $11.89 | 84,600 | — | — |
| 2010-03-24 | $11.80 | $11.80 | 44,900 | — | — |
| 2010-03-23 | $12.13 | $12.13 | 49,700 | — | — |
| 2010-03-22 | $12.01 | $12.01 | 96,700 | — | — |
| 2010-03-19 | $12.28 | $12.28 | 98,700 | — | — |
| 2010-03-18 | $12.53 | $12.53 | 78,900 | — | — |
| 2010-03-17 | $12.42 | $12.42 | 38,400 | — | — |
| 2010-03-16 | $12.47 | $12.47 | 41,200 | — | — |
| 2010-03-15 | $12.48 | $12.48 | 49,700 | — | — |
| 2010-03-12 | $12.75 | $12.75 | 38,600 | — | — |
| 2010-03-11 | $12.75 | $12.75 | 44,400 | — | — |
| 2010-03-10 | $12.77 | $12.77 | 46,000 | — | — |
| 2010-03-09 | $12.69 | $12.69 | 37,900 | — | — |
| 2010-03-08 | $12.60 | $12.60 | 52,800 | — | — |
| 2010-03-05 | $12.84 | $12.84 | 140,300 | — | — |
| 2010-03-04 | $12.60 | $12.60 | 54,000 | — | — |
| 2010-03-03 | $12.70 | $12.70 | 82,300 | — | — |
| 2010-03-02 | $12.66 | $12.66 | 109,500 | — | — |
| 2010-03-01 | $12.70 | $12.70 | 165,200 | — | — |
| 2010-02-26 | $12.30 | $12.30 | 95,600 | — | — |
| 2010-02-25 | $12.17 | $12.17 | 156,000 | — | — |
| 2010-02-24 | $12.59 | $12.59 | 100,300 | — | — |
| 2010-02-23 | $12.48 | $12.48 | 116,500 | — | — |
| 2010-02-22 | $12.51 | $12.51 | 134,600 | — | — |
| 2010-02-19 | $12.81 | $12.81 | 202,500 | — | — |
| 2010-02-18 | $12.70 | $12.70 | 93,800 | — | — |
| 2010-02-17 | $12.60 | $12.60 | 68,500 | — | — |
| 2010-02-16 | $12.48 | $12.48 | 102,500 | — | — |
| 2010-02-12 | $12.12 | $12.12 | 102,800 | — | — |
| 2010-02-11 | $11.80 | $11.80 | 81,000 | — | — |
| 2010-02-10 | $11.48 | $11.48 | 57,900 | — | — |
| 2010-02-09 | $11.46 | $11.46 | 143,100 | — | — |
| 2010-02-08 | $11.55 | $11.55 | 108,900 | — | — |
| 2010-02-05 | $11.12 | $11.12 | 149,000 | — | — |
| 2010-02-04 | $10.83 | $10.83 | 82,400 | — | — |
| 2010-02-03 | $11.21 | $11.21 | 140,800 | — | — |
| 2010-02-02 | $10.90 | $10.90 | 126,600 | — | — |
| 2010-02-01 | $10.70 | $10.70 | 49,300 | — | — |
| 2010-01-29 | $10.57 | $10.57 | 53,100 | — | — |
| 2010-01-28 | $10.59 | $10.59 | 59,900 | — | — |
| 2010-01-27 | $10.70 | $10.70 | 28,600 | — | — |
| 2010-01-26 | $10.59 | $10.59 | 42,000 | — | — |
| 2010-01-25 | $10.67 | $10.67 | 40,400 | — | — |
| 2010-01-22 | $10.72 | $10.72 | 63,300 | — | — |
| 2010-01-21 | $10.78 | $10.78 | 63,500 | — | — |
| 2010-01-20 | $10.80 | $10.80 | 89,100 | — | — |
| 2010-01-19 | $10.62 | $10.62 | 46,800 | — | — |
| 2010-01-15 | $10.49 | $10.49 | 47,700 | — | — |
| 2010-01-14 | $10.60 | $10.60 | 20,600 | — | — |
| 2010-01-13 | $10.53 | $10.53 | 36,100 | — | — |
| 2010-01-12 | $10.44 | $10.44 | 32,300 | — | — |
| 2010-01-11 | $10.51 | $10.51 | 46,100 | — | — |
| 2010-01-08 | $10.51 | $10.51 | 76,900 | — | — |
| 2010-01-07 | $10.40 | $10.40 | 81,500 | — | — |
| 2010-01-06 | $10.26 | $10.26 | 88,200 | — | — |
| 2010-01-05 | $10.18 | $10.18 | 78,000 | — | — |
| 2010-01-04 | $10.15 | $10.15 | 61,700 | — | — |