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
- 1999-04-19 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 | $12.26 | $12.26 | 131,800 | — | — |
| 2010-12-30 | $12.60 | $12.60 | 305,000 | — | — |
| 2010-12-29 | $12.22 | $12.22 | 216,200 | — | — |
| 2010-12-28 | $12.18 | $12.18 | 260,600 | — | — |
| 2010-12-27 | $12.10 | $12.10 | 266,600 | — | — |
| 2010-12-23 | $12.12 | $12.12 | 211,100 | — | — |
| 2010-12-22 | $12.28 | $12.28 | 142,400 | — | — |
| 2010-12-21 | $12.28 | $12.28 | 137,400 | — | — |
| 2010-12-20 | $12.17 | $12.17 | 214,200 | — | — |
| 2010-12-17 | $12.13 | $12.13 | 153,800 | — | — |
| 2010-12-16 | $12.16 | $12.16 | 210,300 | — | — |
| 2010-12-15 | $12.15 | $12.15 | 240,600 | — | — |
| 2010-12-14 | $12.23 | $12.23 | 295,200 | — | — |
| 2010-12-13 | $12.15 | $12.15 | 311,300 | — | — |
| 2010-12-10 | $12.47 | $12.47 | 285,900 | — | — |
| 2010-12-09 | $12.10 | $12.10 | 272,900 | — | — |
| 2010-12-08 | $12.25 | $12.25 | 232,200 | — | — |
| 2010-12-07 | $12.29 | $12.29 | 255,400 | — | — |
| 2010-12-06 | $12.48 | $12.48 | 328,900 | — | — |
| 2010-12-03 | $12.54 | $12.54 | 185,000 | — | — |
| 2010-12-02 | $12.14 | $12.14 | 222,000 | — | — |
| 2010-12-01 | $12.18 | $12.18 | 311,300 | — | — |
| 2010-11-30 | $12.15 | $12.15 | 508,500 | — | — |
| 2010-11-29 | $11.97 | $11.97 | 248,700 | — | — |
| 2010-11-26 | $12.04 | $12.04 | 56,900 | — | — |
| 2010-11-24 | $12.23 | $12.23 | 293,200 | — | — |
| 2010-11-23 | $11.87 | $11.87 | 581,600 | — | — |
| 2010-11-22 | $11.94 | $11.94 | 345,700 | — | — |
| 2010-11-19 | $11.47 | $11.47 | 201,000 | — | — |
| 2010-11-18 | $11.52 | $11.52 | 272,100 | — | — |
| 2010-11-17 | $10.95 | $10.95 | 277,600 | — | — |
| 2010-11-16 | $11.00 | $11.00 | 471,700 | — | — |
| 2010-11-15 | $11.32 | $11.32 | 242,700 | — | — |
| 2010-11-12 | $11.48 | $11.48 | 810,600 | — | — |
| 2010-11-11 | $11.38 | $11.38 | 1,657,200 | — | — |
| 2010-11-10 | $10.59 | $10.59 | 1,134,300 | — | — |
| 2010-11-09 | $12.90 | $12.90 | 643,100 | — | — |
| 2010-11-08 | $12.30 | $12.30 | 260,700 | — | — |
| 2010-11-05 | $12.25 | $12.25 | 108,600 | — | — |
| 2010-11-04 | $12.22 | $12.22 | 421,200 | — | — |
| 2010-11-03 | $12.19 | $12.19 | 95,800 | — | — |
| 2010-11-02 | $12.32 | $12.32 | 136,000 | — | — |
| 2010-11-01 | $12.20 | $12.20 | 171,000 | — | — |
| 2010-10-29 | $12.33 | $12.33 | 317,100 | — | — |
| 2010-10-28 | $12.10 | $12.10 | 229,300 | — | — |
| 2010-10-27 | $11.92 | $11.92 | 252,700 | — | — |
| 2010-10-26 | $12.03 | $12.03 | 162,000 | — | — |
| 2010-10-25 | $12.06 | $12.06 | 171,600 | — | — |
| 2010-10-22 | $12.11 | $12.11 | 221,100 | — | — |
| 2010-10-21 | $11.89 | $11.89 | 248,200 | — | — |
| 2010-10-20 | $11.61 | $11.61 | 184,700 | — | — |
| 2010-10-19 | $11.46 | $11.46 | 237,200 | — | — |
| 2010-10-18 | $11.84 | $11.84 | 163,300 | — | — |
| 2010-10-15 | $12.00 | $12.00 | 229,400 | — | — |
| 2010-10-14 | $11.89 | $11.89 | 251,300 | — | — |
| 2010-10-13 | $11.68 | $11.68 | 237,400 | — | — |
| 2010-10-12 | $11.67 | $11.67 | 128,000 | — | — |
| 2010-10-11 | $11.58 | $11.58 | 255,900 | — | — |
| 2010-10-08 | $11.47 | $11.47 | 114,100 | — | — |
| 2010-10-07 | $11.46 | $11.46 | 200,400 | — | — |
| 2010-10-06 | $11.43 | $11.43 | 127,700 | — | — |
| 2010-10-05 | $11.62 | $11.62 | 328,500 | — | — |
| 2010-10-04 | $11.37 | $11.37 | 194,300 | — | — |
| 2010-10-01 | $11.38 | $11.38 | 179,600 | — | — |
| 2010-09-30 | $11.56 | $11.56 | 238,800 | — | — |
| 2010-09-29 | $11.45 | $11.45 | 241,500 | — | — |
| 2010-09-28 | $11.73 | $11.73 | 441,700 | — | — |
| 2010-09-27 | $10.99 | $10.99 | 267,400 | — | — |
| 2010-09-24 | $11.00 | $11.00 | 258,200 | — | — |
| 2010-09-23 | $11.06 | $11.06 | 531,200 | — | — |
| 2010-09-22 | $10.96 | $10.96 | 656,900 | — | — |
| 2010-09-21 | $11.19 | $11.19 | 223,700 | — | — |
| 2010-09-20 | $11.36 | $11.36 | 348,600 | — | — |
| 2010-09-17 | $11.22 | $11.22 | 260,900 | — | — |
| 2010-09-16 | $11.33 | $11.33 | 503,800 | — | — |
| 2010-09-15 | $11.02 | $11.02 | 400,300 | — | — |
| 2010-09-14 | $11.12 | $11.12 | 492,200 | — | — |
| 2010-09-13 | $11.20 | $11.20 | 382,100 | — | — |
| 2010-09-10 | $10.95 | $10.95 | 322,000 | — | — |
| 2010-09-09 | $11.07 | $11.07 | 723,800 | — | — |
| 2010-09-08 | $11.03 | $11.03 | 720,200 | — | — |
| 2010-09-07 | $11.29 | $11.29 | 507,200 | — | — |
| 2010-09-03 | $11.73 | $11.73 | 628,400 | — | — |
| 2010-09-02 | $11.39 | $11.39 | 410,100 | — | — |
| 2010-09-01 | $11.39 | $11.39 | 460,800 | — | — |
| 2010-08-31 | $11.48 | $11.48 | 848,600 | — | — |
| 2010-08-30 | $11.93 | $11.93 | 1,019,800 | — | — |
| 2010-08-27 | $12.36 | $12.36 | 1,005,300 | — | — |
| 2010-08-26 | $13.36 | $13.36 | 432,500 | — | — |
| 2010-08-25 | $13.98 | $13.98 | 238,300 | — | — |
| 2010-08-24 | $13.83 | $13.83 | 283,500 | — | — |
| 2010-08-23 | $14.05 | $14.05 | 236,200 | — | — |
| 2010-08-20 | $14.22 | $14.22 | 299,900 | — | — |
| 2010-08-19 | $14.35 | $14.35 | 157,500 | — | — |
| 2010-08-18 | $14.44 | $14.44 | 145,100 | — | — |
| 2010-08-17 | $14.34 | $14.34 | 154,800 | — | — |
| 2010-08-16 | $14.25 | $14.25 | 240,100 | — | — |
| 2010-08-13 | $14.20 | $14.20 | 163,400 | — | — |
| 2010-08-12 | $14.20 | $14.20 | 172,000 | — | — |
| 2010-08-11 | $14.34 | $14.34 | 151,700 | — | — |
| 2010-08-10 | $14.80 | $14.80 | 277,300 | — | — |
| 2010-08-09 | $14.95 | $14.95 | 284,000 | — | — |
| 2010-08-06 | $14.61 | $14.61 | 251,600 | — | — |
| 2010-08-05 | $14.71 | $14.71 | 190,400 | — | — |
| 2010-08-04 | $14.90 | $14.90 | 254,400 | — | — |
| 2010-08-03 | $14.50 | $14.50 | 253,300 | — | — |
| 2010-08-02 | $14.72 | $14.72 | 278,200 | — | — |
| 2010-07-30 | $14.55 | $14.55 | 154,100 | — | — |
| 2010-07-29 | $14.38 | $14.38 | 359,500 | — | — |
| 2010-07-28 | $14.28 | $14.28 | 398,600 | — | — |
| 2010-07-27 | $14.76 | $14.76 | 264,500 | — | — |
| 2010-07-26 | $14.59 | $14.59 | 260,600 | — | — |
| 2010-07-23 | $14.19 | $14.19 | 288,000 | — | — |
| 2010-07-22 | $13.86 | $13.86 | 473,900 | — | — |
| 2010-07-21 | $13.40 | $13.40 | 301,700 | — | — |
| 2010-07-20 | $13.52 | $13.52 | 323,600 | — | — |
| 2010-07-19 | $13.61 | $13.61 | 162,700 | — | — |
| 2010-07-16 | $13.78 | $13.78 | 320,700 | — | — |
| 2010-07-15 | $14.19 | $14.19 | 161,300 | — | — |
| 2010-07-14 | $14.17 | $14.17 | 254,600 | — | — |
| 2010-07-13 | $13.94 | $13.94 | 328,400 | — | — |
| 2010-07-12 | $13.58 | $13.58 | 145,000 | — | — |
| 2010-07-09 | $13.78 | $13.78 | 208,400 | — | — |
| 2010-07-08 | $13.61 | $13.61 | 343,900 | — | — |
| 2010-07-07 | $13.20 | $13.20 | 339,400 | — | — |
| 2010-07-06 | $12.96 | $12.96 | 465,100 | — | — |
| 2010-07-02 | $13.22 | $13.22 | 356,000 | — | — |
| 2010-07-01 | $13.15 | $13.15 | 626,900 | — | — |
| 2010-06-30 | $13.41 | $13.41 | 410,800 | — | — |
| 2010-06-29 | $13.62 | $13.62 | 586,300 | — | — |
| 2010-06-28 | $14.14 | $14.14 | 900,000 | — | — |
| 2010-06-25 | $14.53 | $14.53 | 6,347,000 | — | — |
| 2010-06-24 | $15.00 | $15.00 | 551,400 | — | — |
| 2010-06-23 | $15.13 | $15.13 | 735,500 | — | — |
| 2010-06-22 | $15.16 | $15.16 | 683,800 | — | — |
| 2010-06-21 | $14.89 | $14.89 | 420,600 | — | — |
| 2010-06-18 | $15.07 | $15.07 | 419,400 | — | — |
| 2010-06-17 | $15.10 | $15.10 | 281,900 | — | — |
| 2010-06-16 | $14.98 | $14.98 | 436,900 | — | — |
| 2010-06-15 | $14.77 | $14.77 | 293,200 | — | — |
| 2010-06-14 | $14.07 | $14.07 | 241,900 | — | — |
| 2010-06-11 | $14.08 | $14.08 | 276,200 | — | — |
| 2010-06-10 | $13.95 | $13.95 | 274,500 | — | — |
| 2010-06-09 | $13.47 | $13.47 | 380,200 | — | — |
| 2010-06-08 | $13.61 | $13.61 | 407,500 | — | — |
| 2010-06-07 | $13.66 | $13.66 | 471,700 | — | — |
| 2010-06-04 | $13.91 | $13.91 | 580,400 | — | — |
| 2010-06-03 | $14.20 | $14.20 | 438,800 | — | — |
| 2010-06-02 | $14.01 | $14.01 | 482,600 | — | — |
| 2010-06-01 | $13.92 | $13.92 | 610,500 | — | — |
| 2010-05-28 | $14.32 | $14.32 | 575,500 | — | — |
| 2010-05-27 | $14.24 | $14.24 | 360,600 | — | — |
| 2010-05-26 | $13.60 | $13.60 | 379,300 | — | — |
| 2010-05-25 | $13.53 | $13.53 | 499,400 | — | — |
| 2010-05-24 | $13.70 | $13.70 | 308,800 | — | — |
| 2010-05-21 | $13.91 | $13.91 | 484,200 | — | — |
| 2010-05-20 | $13.90 | $13.90 | 503,800 | — | — |
| 2010-05-19 | $14.62 | $14.62 | 343,200 | — | — |
| 2010-05-18 | $14.89 | $14.89 | 456,000 | — | — |
| 2010-05-17 | $15.18 | $15.18 | 411,000 | — | — |
| 2010-05-14 | $15.14 | $15.14 | 462,400 | — | — |
| 2010-05-13 | $15.26 | $15.26 | 452,200 | — | — |
| 2010-05-12 | $15.21 | $15.21 | 763,100 | — | — |
| 2010-05-11 | $15.16 | $15.16 | 938,900 | — | — |
| 2010-05-10 | $15.03 | $15.03 | 1,131,500 | — | — |
| 2010-05-07 | $13.94 | $13.94 | 1,328,400 | — | — |
| 2010-05-06 | $14.59 | $14.59 | 716,800 | — | — |
| 2010-05-05 | $15.01 | $15.01 | 763,100 | — | — |
| 2010-05-04 | $15.38 | $15.38 | 849,400 | — | — |
| 2010-05-03 | $16.06 | $16.06 | 558,300 | — | — |
| 2010-04-30 | $16.43 | $16.43 | 626,300 | — | — |
| 2010-04-29 | $16.56 | $16.56 | 467,600 | — | — |
| 2010-04-28 | $16.71 | $16.71 | 470,600 | — | — |
| 2010-04-27 | $16.86 | $16.86 | 475,500 | — | — |
| 2010-04-26 | $17.66 | $17.66 | 681,200 | — | — |
| 2010-04-23 | $18.24 | $18.24 | 587,600 | — | — |
| 2010-04-22 | $17.88 | $17.88 | 548,400 | — | — |
| 2010-04-21 | $17.58 | $17.58 | 524,400 | — | — |
| 2010-04-20 | $17.03 | $17.03 | 260,400 | — | — |
| 2010-04-19 | $16.64 | $16.64 | 585,900 | — | — |
| 2010-04-16 | $16.46 | $16.46 | 560,200 | — | — |
| 2010-04-15 | $16.89 | $16.89 | 334,400 | — | — |
| 2010-04-14 | $16.58 | $16.58 | 353,200 | — | — |
| 2010-04-13 | $16.53 | $16.53 | 609,100 | — | — |
| 2010-04-12 | $16.30 | $16.30 | 452,200 | — | — |
| 2010-04-09 | $16.10 | $16.10 | 672,500 | — | — |
| 2010-04-08 | $16.13 | $16.13 | 793,200 | — | — |
| 2010-04-07 | $16.53 | $16.53 | 554,300 | — | — |
| 2010-04-06 | $17.04 | $17.04 | 697,800 | — | — |
| 2010-04-05 | $16.85 | $16.85 | 998,000 | — | — |
| 2010-04-01 | $16.64 | $16.64 | 1,942,800 | — | — |
| 2010-03-31 | $18.39 | $18.39 | 244,500 | — | — |
| 2010-03-30 | $18.47 | $18.47 | 269,700 | — | — |
| 2010-03-29 | $18.03 | $18.03 | 264,700 | — | — |
| 2010-03-26 | $18.23 | $18.23 | 272,700 | — | — |
| 2010-03-25 | $18.21 | $18.21 | 263,200 | — | — |
| 2010-03-24 | $18.23 | $18.23 | 238,300 | — | — |
| 2010-03-23 | $18.68 | $18.68 | 342,700 | — | — |
| 2010-03-22 | $18.68 | $18.68 | 203,300 | — | — |
| 2010-03-19 | $18.28 | $18.28 | 352,900 | — | — |
| 2010-03-18 | $18.26 | $18.26 | 255,100 | — | — |
| 2010-03-17 | $18.31 | $18.31 | 200,800 | — | — |
| 2010-03-16 | $18.30 | $18.30 | 522,800 | — | — |
| 2010-03-15 | $18.46 | $18.46 | 180,200 | — | — |
| 2010-03-12 | $18.79 | $18.79 | 226,700 | — | — |
| 2010-03-11 | $18.78 | $18.78 | 342,300 | — | — |
| 2010-03-10 | $19.14 | $19.14 | 320,800 | — | — |
| 2010-03-09 | $19.23 | $19.23 | 335,500 | — | — |
| 2010-03-08 | $19.16 | $19.16 | 262,000 | — | — |
| 2010-03-05 | $18.89 | $18.89 | 222,500 | — | — |
| 2010-03-04 | $18.56 | $18.56 | 262,400 | — | — |
| 2010-03-03 | $18.28 | $18.28 | 387,000 | — | — |
| 2010-03-02 | $17.82 | $17.82 | 251,400 | — | — |
| 2010-03-01 | $17.75 | $17.75 | 409,800 | — | — |
| 2010-02-26 | $17.65 | $17.65 | 308,800 | — | — |
| 2010-02-25 | $17.49 | $17.49 | 319,800 | — | — |
| 2010-02-24 | $17.67 | $17.67 | 787,500 | — | — |
| 2010-02-23 | $17.50 | $17.50 | 481,000 | — | — |
| 2010-02-22 | $17.69 | $17.69 | 524,900 | — | — |
| 2010-02-19 | $17.82 | $17.82 | 282,300 | — | — |
| 2010-02-18 | $17.68 | $17.68 | 284,100 | — | — |
| 2010-02-17 | $17.45 | $17.45 | 320,800 | — | — |
| 2010-02-16 | $17.61 | $17.61 | 141,200 | — | — |
| 2010-02-12 | $17.32 | $17.32 | 544,300 | — | — |
| 2010-02-11 | $17.24 | $17.24 | 378,100 | — | — |
| 2010-02-10 | $17.41 | $17.41 | 256,500 | — | — |
| 2010-02-09 | $17.53 | $17.53 | 267,900 | — | — |
| 2010-02-08 | $17.20 | $17.20 | 193,200 | — | — |
| 2010-02-05 | $17.34 | $17.34 | 349,100 | — | — |
| 2010-02-04 | $17.09 | $17.09 | 315,700 | — | — |
| 2010-02-03 | $17.45 | $17.45 | 311,800 | — | — |
| 2010-02-02 | $17.96 | $17.96 | 270,700 | — | — |
| 2010-02-01 | $17.78 | $17.78 | 349,500 | — | — |
| 2010-01-29 | $17.88 | $17.88 | 352,400 | — | — |
| 2010-01-28 | $18.27 | $18.27 | 173,800 | — | — |
| 2010-01-27 | $18.43 | $18.43 | 209,000 | — | — |
| 2010-01-26 | $18.12 | $18.12 | 280,200 | — | — |
| 2010-01-25 | $18.35 | $18.35 | 234,000 | — | — |
| 2010-01-22 | $18.30 | $18.30 | 261,800 | — | — |
| 2010-01-21 | $18.62 | $18.62 | 259,500 | — | — |
| 2010-01-20 | $19.38 | $19.38 | 288,000 | — | — |
| 2010-01-19 | $19.91 | $19.91 | 376,400 | — | — |
| 2010-01-15 | $19.29 | $19.29 | 301,800 | — | — |
| 2010-01-14 | $19.41 | $19.41 | 266,100 | — | — |
| 2010-01-13 | $19.35 | $19.35 | 141,300 | — | — |
| 2010-01-12 | $19.06 | $19.06 | 187,000 | — | — |
| 2010-01-11 | $19.25 | $19.25 | 170,400 | — | — |
| 2010-01-08 | $19.55 | $19.55 | 112,900 | — | — |
| 2010-01-07 | $19.71 | $19.71 | 171,800 | — | — |
| 2010-01-06 | $19.86 | $19.86 | 492,500 | — | — |
| 2010-01-05 | $19.54 | $19.54 | 436,000 | — | — |
| 2010-01-04 | $19.25 | $19.25 | 265,300 | — | — |