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
- 1990-05-14 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 | $12.66 | $12.66 | 96,375 | — | — |
| 2010-12-30 | $12.78 | $12.78 | 64,500 | — | — |
| 2010-12-29 | $12.94 | $12.94 | 60,250 | — | — |
| 2010-12-28 | $12.88 | $12.88 | 104,750 | — | — |
| 2010-12-27 | $12.97 | $12.97 | 51,250 | — | — |
| 2010-12-23 | $12.75 | $12.75 | 86,125 | — | — |
| 2010-12-22 | $12.84 | $12.84 | 56,250 | — | — |
| 2010-12-21 | $12.92 | $12.92 | 71,500 | — | — |
| 2010-12-20 | $12.78 | $12.78 | 189,875 | — | — |
| 2010-12-17 | $12.94 | $12.94 | 303,375 | — | — |
| 2010-12-16 | $12.91 | $12.91 | 119,875 | — | — |
| 2010-12-15 | $12.67 | $12.67 | 152,250 | — | — |
| 2010-12-14 | $12.60 | $12.60 | 140,000 | — | — |
| 2010-12-13 | $12.10 | $12.10 | 66,375 | — | — |
| 2010-12-10 | $12.20 | $12.20 | 151,500 | — | — |
| 2010-12-09 | $12.00 | $12.00 | 373,750 | — | — |
| 2010-12-08 | $11.83 | $11.83 | 159,875 | — | — |
| 2010-12-07 | $12.00 | $12.00 | 398,000 | — | — |
| 2010-12-06 | $12.12 | $12.12 | 105,500 | — | — |
| 2010-12-03 | $12.26 | $12.26 | 153,125 | — | — |
| 2010-12-02 | $12.02 | $12.02 | 1,230,000 | — | — |
| 2010-12-01 | $12.14 | $12.14 | 242,250 | — | — |
| 2010-11-30 | $12.19 | $12.19 | 269,875 | — | — |
| 2010-11-29 | $11.96 | $11.96 | 240,625 | — | — |
| 2010-11-26 | $12.10 | $12.10 | 14,875 | — | — |
| 2010-11-24 | $12.16 | $12.16 | 135,125 | — | — |
| 2010-11-23 | $12.02 | $12.02 | 95,250 | — | — |
| 2010-11-22 | $12.04 | $12.04 | 112,750 | — | — |
| 2010-11-19 | $12.02 | $12.02 | 147,625 | — | — |
| 2010-11-18 | $12.15 | $12.15 | 106,875 | — | — |
| 2010-11-17 | $12.01 | $12.01 | 115,000 | — | — |
| 2010-11-16 | $12.06 | $12.06 | 151,000 | — | — |
| 2010-11-15 | $12.34 | $12.34 | 146,625 | — | — |
| 2010-11-12 | $12.34 | $12.34 | 302,000 | — | — |
| 2010-11-11 | $12.18 | $12.18 | 129,500 | — | — |
| 2010-11-10 | $12.36 | $12.36 | 267,625 | — | — |
| 2010-11-09 | $12.10 | $12.10 | 226,875 | — | — |
| 2010-11-08 | $12.30 | $12.30 | 144,250 | — | — |
| 2010-11-05 | $12.59 | $12.59 | 428,875 | — | — |
| 2010-11-04 | $12.87 | $12.87 | 154,625 | — | — |
| 2010-11-03 | $12.74 | $12.74 | 65,375 | — | — |
| 2010-11-02 | $12.72 | $12.72 | 210,750 | — | — |
| 2010-11-01 | $12.53 | $12.53 | 110,125 | — | — |
| 2010-10-29 | $12.65 | $12.65 | 52,875 | — | — |
| 2010-10-28 | $12.74 | $12.74 | 99,750 | — | — |
| 2010-10-27 | $12.80 | $12.80 | 65,750 | — | — |
| 2010-10-26 | $12.82 | $12.82 | 123,750 | — | — |
| 2010-10-25 | $12.71 | $12.71 | 123,750 | — | — |
| 2010-10-22 | $12.86 | $12.86 | 98,625 | — | — |
| 2010-10-21 | $13.09 | $13.09 | 106,750 | — | — |
| 2010-10-20 | $13.11 | $13.11 | 83,625 | — | — |
| 2010-10-19 | $13.11 | $13.11 | 203,750 | — | — |
| 2010-10-18 | $13.28 | $13.28 | 57,250 | — | — |
| 2010-10-15 | $12.79 | $12.79 | 160,500 | — | — |
| 2010-10-14 | $12.88 | $12.88 | 96,500 | — | — |
| 2010-10-13 | $12.91 | $12.91 | 88,250 | — | — |
| 2010-10-12 | $12.66 | $12.66 | 52,250 | — | — |
| 2010-10-11 | $12.62 | $12.62 | 66,125 | — | — |
| 2010-10-08 | $12.72 | $12.72 | 220,500 | — | — |
| 2010-10-07 | $12.75 | $12.75 | 69,625 | — | — |
| 2010-10-06 | $12.75 | $12.75 | 133,875 | — | — |
| 2010-10-05 | $12.76 | $12.76 | 181,375 | — | — |
| 2010-10-04 | $12.44 | $12.44 | 107,875 | — | — |
| 2010-10-01 | $12.69 | $12.69 | 102,500 | — | — |
| 2010-09-30 | $12.71 | $12.71 | 170,000 | — | — |
| 2010-09-29 | $12.79 | $12.79 | 118,625 | — | — |
| 2010-09-28 | $12.79 | $12.79 | 222,625 | — | — |
| 2010-09-27 | $12.78 | $12.78 | 135,750 | — | — |
| 2010-09-24 | $12.95 | $12.95 | 232,125 | — | — |
| 2010-09-23 | $12.78 | $12.78 | 180,750 | — | — |
| 2010-09-22 | $13.27 | $13.27 | 261,375 | — | — |
| 2010-09-21 | $13.55 | $13.55 | 132,375 | — | — |
| 2010-09-20 | $13.60 | $13.60 | 249,875 | — | — |
| 2010-09-17 | $13.58 | $13.58 | 413,375 | — | — |
| 2010-09-16 | $13.45 | $13.45 | 62,375 | — | — |
| 2010-09-15 | $13.58 | $13.58 | 382,875 | — | — |
| 2010-09-14 | $13.66 | $13.66 | 108,750 | — | — |
| 2010-09-13 | $13.66 | $13.66 | 138,000 | — | — |
| 2010-09-10 | $13.30 | $13.30 | 46,625 | — | — |
| 2010-09-09 | $13.24 | $13.24 | 51,250 | — | — |
| 2010-09-08 | $13.18 | $13.18 | 230,625 | — | — |
| 2010-09-07 | $13.31 | $13.31 | 173,750 | — | — |
| 2010-09-03 | $13.50 | $13.50 | 121,125 | — | — |
| 2010-09-02 | $13.10 | $13.10 | 119,125 | — | — |
| 2010-09-01 | $13.14 | $13.14 | 126,750 | — | — |
| 2010-08-31 | $12.62 | $12.62 | 113,875 | — | — |
| 2010-08-30 | $12.55 | $12.55 | 90,625 | — | — |
| 2010-08-27 | $12.95 | $12.95 | 164,625 | — | — |
| 2010-08-26 | $12.50 | $12.50 | 92,000 | — | — |
| 2010-08-25 | $12.48 | $12.48 | 176,250 | — | — |
| 2010-08-24 | $12.47 | $12.47 | 150,000 | — | — |
| 2010-08-23 | $12.71 | $12.71 | 77,500 | — | — |
| 2010-08-20 | $12.95 | $12.95 | 123,250 | — | — |
| 2010-08-19 | $12.81 | $12.81 | 142,375 | — | — |
| 2010-08-18 | $13.22 | $13.22 | 65,250 | — | — |
| 2010-08-17 | $13.22 | $13.22 | 86,750 | — | — |
| 2010-08-16 | $12.91 | $12.91 | 131,000 | — | — |
| 2010-08-13 | $12.70 | $12.70 | 77,500 | — | — |
| 2010-08-12 | $12.92 | $12.92 | 80,500 | — | — |
| 2010-08-11 | $13.04 | $13.04 | 118,250 | — | — |
| 2010-08-10 | $13.47 | $13.47 | 83,750 | — | — |
| 2010-08-09 | $13.75 | $13.75 | 85,250 | — | — |
| 2010-08-06 | $13.53 | $13.53 | 72,250 | — | — |
| 2010-08-05 | $13.75 | $13.75 | 51,750 | — | — |
| 2010-08-04 | $13.82 | $13.82 | 95,000 | — | — |
| 2010-08-03 | $13.66 | $13.66 | 166,750 | — | — |
| 2010-08-02 | $13.73 | $13.73 | 106,125 | — | — |
| 2010-07-30 | $13.54 | $13.54 | 229,750 | — | — |
| 2010-07-29 | $13.56 | $13.56 | 226,875 | — | — |
| 2010-07-28 | $13.39 | $13.39 | 95,875 | — | — |
| 2010-07-27 | $13.59 | $13.59 | 149,000 | — | — |
| 2010-07-26 | $13.65 | $13.65 | 281,500 | — | — |
| 2010-07-23 | $12.76 | $12.76 | 140,750 | — | — |
| 2010-07-22 | $12.85 | $12.85 | 105,250 | — | — |
| 2010-07-21 | $12.58 | $12.58 | 155,500 | — | — |
| 2010-07-20 | $12.74 | $12.74 | 173,000 | — | — |
| 2010-07-19 | $12.86 | $12.86 | 138,250 | — | — |
| 2010-07-16 | $12.85 | $12.85 | 176,625 | — | — |
| 2010-07-15 | $13.42 | $13.42 | 117,250 | — | — |
| 2010-07-14 | $13.22 | $13.22 | 193,250 | — | — |
| 2010-07-13 | $13.35 | $13.35 | 117,500 | — | — |
| 2010-07-12 | $13.14 | $13.14 | 49,500 | — | — |
| 2010-07-09 | $13.23 | $13.23 | 61,000 | — | — |
| 2010-07-08 | $13.15 | $13.15 | 123,500 | — | — |
| 2010-07-07 | $12.87 | $12.87 | 139,625 | — | — |
| 2010-07-06 | $12.82 | $12.82 | 155,875 | — | — |
| 2010-07-02 | $13.22 | $13.22 | 169,875 | — | — |
| 2010-07-01 | $12.85 | $12.85 | 104,750 | — | — |
| 2010-06-30 | $12.86 | $12.86 | 316,625 | — | — |
| 2010-06-29 | $12.94 | $12.94 | 190,375 | — | — |
| 2010-06-28 | $13.14 | $13.14 | 93,375 | — | — |
| 2010-06-25 | $13.16 | $13.16 | 385,875 | — | — |
| 2010-06-24 | $13.01 | $13.01 | 113,625 | — | — |
| 2010-06-23 | $13.19 | $13.19 | 86,250 | — | — |
| 2010-06-22 | $13.17 | $13.17 | 116,750 | — | — |
| 2010-06-21 | $13.40 | $13.40 | 130,625 | — | — |
| 2010-06-18 | $13.50 | $13.50 | 267,875 | — | — |
| 2010-06-17 | $13.14 | $13.14 | 88,375 | — | — |
| 2010-06-16 | $13.15 | $13.15 | 186,125 | — | — |
| 2010-06-15 | $13.23 | $13.23 | 211,375 | — | — |
| 2010-06-14 | $12.93 | $12.93 | 661,500 | — | — |
| 2010-06-11 | $12.62 | $12.62 | 193,625 | — | — |
| 2010-06-10 | $12.40 | $12.40 | 406,750 | — | — |
| 2010-06-09 | $11.94 | $11.94 | 222,500 | — | — |
| 2010-06-08 | $11.54 | $11.54 | 104,875 | — | — |
| 2010-06-07 | $11.75 | $11.75 | 113,500 | — | — |
| 2010-06-04 | $11.97 | $11.97 | 139,125 | — | — |
| 2010-06-03 | $12.32 | $12.32 | 121,125 | — | — |
| 2010-06-02 | $12.14 | $12.14 | 100,500 | — | — |
| 2010-06-01 | $11.82 | $11.82 | 114,375 | — | — |
| 2010-05-28 | $12.23 | $12.23 | 104,250 | — | — |
| 2010-05-27 | $12.34 | $12.34 | 107,875 | — | — |
| 2010-05-26 | $12.06 | $12.06 | 331,250 | — | — |
| 2010-05-25 | $12.10 | $12.10 | 280,250 | — | — |
| 2010-05-24 | $12.20 | $12.20 | 177,000 | — | — |
| 2010-05-21 | $12.42 | $12.42 | 436,250 | — | — |
| 2010-05-20 | $12.58 | $12.58 | 696,125 | — | — |
| 2010-05-19 | $13.02 | $13.02 | 270,625 | — | — |
| 2010-05-18 | $12.84 | $12.84 | 235,250 | — | — |
| 2010-05-17 | $12.62 | $12.62 | 1,094,875 | — | — |
| 2010-05-14 | $12.67 | $12.67 | 1,389,125 | — | — |
| 2010-05-13 | $12.93 | $12.93 | 171,750 | — | — |
| 2010-05-12 | $12.79 | $12.79 | 181,875 | — | — |
| 2010-05-11 | $12.59 | $12.59 | 170,000 | — | — |
| 2010-05-10 | $12.10 | $12.10 | 268,625 | — | — |
| 2010-05-07 | $11.79 | $11.79 | 248,875 | — | — |
| 2010-05-06 | $12.23 | $12.23 | 158,625 | — | — |
| 2010-05-05 | $12.54 | $12.54 | 66,875 | — | — |
| 2010-05-04 | $12.60 | $12.60 | 172,125 | — | — |
| 2010-05-03 | $12.67 | $12.67 | 152,500 | — | — |
| 2010-04-30 | $12.94 | $12.94 | 535,875 | — | — |
| 2010-04-29 | $12.92 | $12.92 | 315,750 | — | — |
| 2010-04-28 | $12.45 | $12.45 | 126,375 | — | — |
| 2010-04-27 | $12.56 | $12.56 | 148,375 | — | — |
| 2010-04-26 | $12.77 | $12.77 | 110,500 | — | — |
| 2010-04-23 | $12.90 | $12.90 | 155,625 | — | — |
| 2010-04-22 | $12.88 | $12.88 | 159,000 | — | — |
| 2010-04-21 | $12.90 | $12.90 | 100,250 | — | — |
| 2010-04-20 | $12.83 | $12.83 | 110,500 | — | — |
| 2010-04-19 | $12.86 | $12.86 | 85,625 | — | — |
| 2010-04-16 | $12.80 | $12.80 | 138,625 | — | — |
| 2010-04-15 | $12.84 | $12.84 | 149,125 | — | — |
| 2010-04-14 | $12.81 | $12.81 | 156,625 | — | — |
| 2010-04-13 | $12.52 | $12.52 | 156,000 | — | — |
| 2010-04-12 | $12.44 | $12.44 | 118,500 | — | — |
| 2010-04-09 | $12.33 | $12.33 | 170,000 | — | — |
| 2010-04-08 | $12.52 | $12.52 | 186,250 | — | — |
| 2010-04-07 | $12.54 | $12.54 | 183,750 | — | — |
| 2010-04-06 | $12.50 | $12.50 | 122,125 | — | — |
| 2010-04-05 | $12.50 | $12.50 | 395,875 | — | — |
| 2010-04-01 | $12.34 | $12.34 | 245,750 | — | — |
| 2010-03-31 | $12.20 | $12.20 | 289,250 | — | — |
| 2010-03-30 | $12.44 | $12.44 | 253,750 | — | — |
| 2010-03-29 | $12.28 | $12.28 | 305,500 | — | — |
| 2010-03-26 | $12.00 | $12.00 | 317,375 | — | — |
| 2010-03-25 | $11.86 | $11.86 | 149,250 | — | — |
| 2010-03-24 | $12.11 | $12.11 | 216,750 | — | — |
| 2010-03-23 | $12.30 | $12.30 | 243,750 | — | — |
| 2010-03-22 | $12.22 | $12.22 | 369,750 | — | — |
| 2010-03-19 | $12.18 | $12.18 | 495,875 | — | — |
| 2010-03-18 | $12.08 | $12.08 | 354,875 | — | — |
| 2010-03-17 | $11.99 | $11.99 | 627,625 | — | — |
| 2010-03-16 | $11.67 | $11.67 | 333,000 | — | — |
| 2010-03-15 | $11.61 | $11.61 | 391,750 | — | — |
| 2010-03-12 | $11.23 | $11.23 | 1,121,375 | — | — |
| 2010-03-11 | $11.68 | $11.68 | 547,375 | — | — |
| 2010-03-10 | $12.06 | $12.06 | 150,875 | — | — |
| 2010-03-09 | $12.18 | $12.18 | 214,625 | — | — |
| 2010-03-08 | $12.21 | $12.21 | 195,375 | — | — |
| 2010-03-05 | $12.14 | $12.14 | 326,250 | — | — |
| 2010-03-04 | $11.77 | $11.77 | 444,625 | — | — |
| 2010-03-03 | $11.70 | $11.70 | 445,500 | — | — |
| 2010-03-02 | $11.62 | $11.62 | 576,000 | — | — |
| 2010-03-01 | $11.83 | $11.83 | 320,500 | — | — |
| 2010-02-26 | $11.78 | $11.78 | 393,375 | — | — |
| 2010-02-25 | $11.96 | $11.96 | 293,250 | — | — |
| 2010-02-24 | $12.10 | $12.10 | 508,250 | — | — |
| 2010-02-23 | $11.88 | $11.88 | 395,000 | — | — |
| 2010-02-22 | $11.86 | $11.86 | 1,487,250 | — | — |
| 2010-02-19 | $11.53 | $11.53 | 3,081,875 | — | — |
| 2010-02-18 | $13.95 | $13.95 | 671,250 | — | — |
| 2010-02-17 | $13.41 | $13.41 | 85,750 | — | — |
| 2010-02-16 | $13.38 | $13.38 | 304,500 | — | — |
| 2010-02-12 | $13.42 | $13.42 | 306,875 | — | — |
| 2010-02-11 | $13.65 | $13.65 | 70,250 | — | — |
| 2010-02-10 | $13.55 | $13.55 | 86,875 | — | — |
| 2010-02-09 | $13.57 | $13.57 | 48,375 | — | — |
| 2010-02-08 | $13.46 | $13.46 | 108,875 | — | — |
| 2010-02-05 | $13.72 | $13.72 | 199,125 | — | — |
| 2010-02-04 | $13.66 | $13.66 | 276,500 | — | — |
| 2010-02-03 | $13.94 | $13.94 | 163,000 | — | — |
| 2010-02-02 | $14.14 | $14.14 | 177,375 | — | — |
| 2010-02-01 | $14.10 | $14.10 | 137,250 | — | — |
| 2010-01-29 | $14.26 | $14.26 | 197,375 | — | — |
| 2010-01-28 | $14.21 | $14.21 | 156,375 | — | — |
| 2010-01-27 | $14.38 | $14.38 | 196,250 | — | — |
| 2010-01-26 | $14.12 | $14.12 | 209,875 | — | — |
| 2010-01-25 | $14.22 | $14.22 | 148,375 | — | — |
| 2010-01-22 | $14.50 | $14.50 | 138,625 | — | — |
| 2010-01-21 | $14.80 | $14.80 | 148,750 | — | — |
| 2010-01-20 | $15.21 | $15.21 | 173,750 | — | — |
| 2010-01-19 | $15.39 | $15.39 | 174,875 | — | — |
| 2010-01-15 | $15.10 | $15.10 | 190,000 | — | — |
| 2010-01-14 | $15.51 | $15.51 | 87,625 | — | — |
| 2010-01-13 | $15.58 | $15.58 | 132,375 | — | — |
| 2010-01-12 | $15.55 | $15.55 | 192,750 | — | — |
| 2010-01-11 | $15.39 | $15.39 | 229,750 | — | — |
| 2010-01-08 | $14.86 | $14.86 | 127,125 | — | — |
| 2010-01-07 | $14.82 | $14.82 | 200,125 | — | — |
| 2010-01-06 | $14.88 | $14.88 | 436,750 | — | — |
| 2010-01-05 | $15.30 | $15.30 | 452,500 | — | — |
| 2010-01-04 | $15.80 | $15.80 | 98,000 | — | — |