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
- 1998-09-25 to 2026-09-02
- 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 | $18.70 | $18.70 | 49,450 | — | — |
| 2010-12-30 | $19.00 | $19.00 | 32,350 | — | — |
| 2010-12-29 | $19.20 | $19.20 | 44,050 | — | — |
| 2010-12-28 | $19.00 | $19.00 | 41,330 | — | — |
| 2010-12-27 | $18.90 | $18.90 | 115,680 | — | — |
| 2010-12-23 | $19.10 | $19.10 | 132,240 | — | — |
| 2010-12-22 | $17.30 | $17.30 | 46,240 | — | — |
| 2010-12-21 | $17.50 | $17.50 | 30,850 | — | — |
| 2010-12-20 | $17.50 | $17.50 | 34,700 | — | — |
| 2010-12-17 | $17.40 | $17.40 | 75,230 | — | — |
| 2010-12-16 | $17.10 | $17.10 | 54,620 | — | — |
| 2010-12-15 | $16.60 | $16.60 | 102,930 | — | — |
| 2010-12-14 | $17.50 | $17.50 | 244,900 | — | — |
| 2010-12-13 | $15.50 | $15.50 | 48,230 | — | — |
| 2010-12-10 | $15.20 | $15.20 | 34,110 | — | — |
| 2010-12-09 | $14.50 | $14.50 | 27,840 | — | — |
| 2010-12-08 | $14.70 | $14.70 | 22,720 | — | — |
| 2010-12-07 | $15.10 | $15.10 | 43,130 | — | — |
| 2010-12-06 | $15.40 | $15.40 | 57,650 | — | — |
| 2010-12-03 | $15.00 | $15.00 | 78,680 | — | — |
| 2010-12-02 | $13.90 | $13.90 | 18,930 | — | — |
| 2010-12-01 | $13.80 | $13.80 | 31,040 | — | — |
| 2010-11-30 | $13.40 | $13.40 | 35,960 | — | — |
| 2010-11-29 | $14.00 | $14.00 | 26,360 | — | — |
| 2010-11-26 | $14.30 | $14.30 | 16,500 | — | — |
| 2010-11-24 | $13.90 | $13.90 | 20,180 | — | — |
| 2010-11-23 | $13.80 | $13.80 | 30,700 | — | — |
| 2010-11-22 | $14.50 | $14.50 | 39,050 | — | — |
| 2010-11-19 | $14.00 | $14.00 | 27,560 | — | — |
| 2010-11-18 | $14.20 | $14.20 | 42,080 | — | — |
| 2010-11-17 | $13.40 | $13.40 | 97,490 | — | — |
| 2010-11-16 | $13.80 | $13.80 | 128,890 | — | — |
| 2010-11-15 | $14.30 | $14.30 | 82,520 | — | — |
| 2010-11-12 | $15.10 | $15.10 | 93,210 | — | — |
| 2010-11-11 | $15.70 | $15.70 | 146,250 | — | — |
| 2010-11-10 | $16.90 | $16.90 | 449,540 | — | — |
| 2010-11-09 | $14.30 | $14.30 | 104,360 | — | — |
| 2010-11-08 | $14.60 | $14.60 | 123,870 | — | — |
| 2010-11-05 | $14.80 | $14.80 | 142,500 | — | — |
| 2010-11-04 | $15.60 | $15.60 | 102,580 | — | — |
| 2010-11-03 | $15.70 | $15.70 | 103,550 | — | — |
| 2010-11-02 | $15.50 | $15.50 | 341,880 | — | — |
| 2010-11-01 | $16.80 | $16.80 | 162,170 | — | — |
| 2010-10-29 | $18.10 | $18.10 | 74,570 | — | — |
| 2010-10-28 | $18.60 | $18.60 | 40,630 | — | — |
| 2010-10-27 | $19.10 | $19.10 | 44,260 | — | — |
| 2010-10-26 | $19.90 | $19.90 | 151,510 | — | — |
| 2010-10-25 | $19.90 | $19.90 | 94,030 | — | — |
| 2010-10-22 | $18.90 | $18.90 | 230,910 | — | — |
| 2010-10-21 | $18.20 | $18.20 | 265,030 | — | — |
| 2010-10-20 | $20.40 | $20.40 | 78,340 | — | — |
| 2010-10-19 | $20.50 | $20.50 | 140,560 | — | — |
| 2010-10-18 | $20.80 | $20.80 | 168,020 | — | — |
| 2010-10-15 | $19.80 | $19.80 | 91,620 | — | — |
| 2010-10-14 | $18.90 | $18.90 | 95,280 | — | — |
| 2010-10-13 | $18.90 | $18.90 | 106,850 | — | — |
| 2010-10-12 | $18.70 | $18.70 | 146,380 | — | — |
| 2010-10-11 | $18.30 | $18.30 | 59,930 | — | — |
| 2010-10-08 | $18.10 | $18.10 | 88,880 | — | — |
| 2010-10-07 | $18.30 | $18.30 | 142,080 | — | — |
| 2010-10-06 | $18.40 | $18.40 | 149,720 | — | — |
| 2010-10-05 | $17.80 | $17.80 | 151,350 | — | — |
| 2010-10-04 | $16.10 | $16.10 | 78,580 | — | — |
| 2010-10-01 | $15.50 | $15.50 | 100,090 | — | — |
| 2010-09-30 | $16.10 | $16.10 | 105,290 | — | — |
| 2010-09-29 | $16.60 | $16.60 | 146,080 | — | — |
| 2010-09-28 | $16.50 | $16.50 | 193,250 | — | — |
| 2010-09-27 | $15.70 | $15.70 | 271,580 | — | — |
| 2010-09-24 | $14.00 | $14.00 | 179,020 | — | — |
| 2010-09-23 | $13.90 | $13.90 | 223,080 | — | — |
| 2010-09-22 | $12.70 | $12.70 | 110,220 | — | — |
| 2010-09-21 | $12.00 | $12.00 | 90,430 | — | — |
| 2010-09-20 | $12.60 | $12.60 | 240,990 | — | — |
| 2010-09-17 | $11.70 | $11.70 | 216,030 | — | — |
| 2010-09-16 | $10.40 | $10.40 | 20,180 | — | — |
| 2010-09-15 | $10.40 | $10.40 | 27,760 | — | — |
| 2010-09-14 | $10.40 | $10.40 | 32,240 | — | — |
| 2010-09-13 | $10.10 | $10.10 | 47,900 | — | — |
| 2010-09-10 | $10.30 | $10.30 | 35,060 | — | — |
| 2010-09-09 | $9.90 | $9.90 | 125,330 | — | — |
| 2010-09-08 | $10.40 | $10.40 | 290,980 | — | — |
| 2010-09-07 | $9.80 | $9.80 | 132,620 | — | — |
| 2010-09-03 | $10.30 | $10.30 | 132,840 | — | — |
| 2010-09-02 | $9.30 | $9.30 | 97,480 | — | — |
| 2010-09-01 | $8.50 | $8.50 | 22,300 | — | — |
| 2010-08-31 | $8.10 | $8.10 | 5,560 | — | — |
| 2010-08-30 | $8.00 | $8.00 | 6,320 | — | — |
| 2010-08-27 | $7.90 | $7.90 | 5,600 | — | — |
| 2010-08-26 | $8.00 | $8.00 | 12,380 | — | — |
| 2010-08-25 | $7.70 | $7.70 | 5,800 | — | — |
| 2010-08-24 | $7.90 | $7.90 | 15,230 | — | — |
| 2010-08-23 | $7.80 | $7.80 | 3,440 | — | — |
| 2010-08-20 | $7.80 | $7.80 | 7,810 | — | — |
| 2010-08-19 | $7.80 | $7.80 | 3,240 | — | — |
| 2010-08-18 | $7.80 | $7.80 | 7,210 | — | — |
| 2010-08-17 | $8.10 | $8.10 | 8,520 | — | — |
| 2010-08-16 | $8.20 | $8.20 | 3,700 | — | — |
| 2010-08-13 | $8.10 | $8.10 | 9,220 | — | — |
| 2010-08-12 | $8.10 | $8.10 | 15,430 | — | — |
| 2010-08-11 | $7.80 | $7.80 | 18,370 | — | — |
| 2010-08-10 | $8.20 | $8.20 | 14,960 | — | — |
| 2010-08-09 | $8.10 | $8.10 | 8,210 | — | — |
| 2010-08-06 | $8.30 | $8.30 | 4,930 | — | — |
| 2010-08-05 | $8.30 | $8.30 | 6,370 | — | — |
| 2010-08-04 | $8.30 | $8.30 | 13,640 | — | — |
| 2010-08-03 | $8.70 | $8.70 | 12,670 | — | — |
| 2010-08-02 | $8.50 | $8.50 | 18,000 | — | — |
| 2010-07-30 | $8.50 | $8.50 | 5,010 | — | — |
| 2010-07-29 | $8.30 | $8.30 | 16,050 | — | — |
| 2010-07-28 | $8.50 | $8.50 | 10,020 | — | — |
| 2010-07-27 | $8.50 | $8.50 | 42,940 | — | — |
| 2010-07-26 | $8.40 | $8.40 | 28,950 | — | — |
| 2010-07-23 | $7.90 | $7.90 | 11,600 | — | — |
| 2010-07-22 | $8.20 | $8.20 | 10,280 | — | — |
| 2010-07-21 | $8.20 | $8.20 | 13,040 | — | — |
| 2010-07-20 | $8.30 | $8.30 | 12,980 | — | — |
| 2010-07-19 | $8.10 | $8.10 | 12,020 | — | — |
| 2010-07-16 | $8.10 | $8.10 | 11,120 | — | — |
| 2010-07-15 | $8.30 | $8.30 | 16,270 | — | — |
| 2010-07-14 | $8.40 | $8.40 | 18,860 | — | — |
| 2010-07-13 | $8.30 | $8.30 | 39,030 | — | — |
| 2010-07-12 | $7.70 | $7.70 | 12,180 | — | — |
| 2010-07-09 | $7.50 | $7.50 | 10,300 | — | — |
| 2010-07-08 | $7.40 | $7.40 | 3,010 | — | — |
| 2010-07-07 | $7.50 | $7.50 | 5,050 | — | — |
| 2010-07-06 | $7.50 | $7.50 | 9,990 | — | — |
| 2010-07-02 | $7.40 | $7.40 | 7,940 | — | — |
| 2010-07-01 | $7.20 | $7.20 | 6,620 | — | — |
| 2010-06-30 | $7.30 | $7.30 | 7,440 | — | — |
| 2010-06-29 | $7.50 | $7.50 | 20,750 | — | — |
| 2010-06-28 | $8.00 | $8.00 | 7,770 | — | — |
| 2010-06-25 | $7.80 | $7.80 | 30,990 | — | — |
| 2010-06-24 | $8.20 | $8.20 | 7,510 | — | — |
| 2010-06-23 | $8.30 | $8.30 | 3,350 | — | — |
| 2010-06-22 | $8.20 | $8.20 | 13,750 | — | — |
| 2010-06-21 | $8.40 | $8.40 | 12,490 | — | — |
| 2010-06-18 | $8.30 | $8.30 | 5,700 | — | — |
| 2010-06-17 | $8.40 | $8.40 | 6,110 | — | — |
| 2010-06-16 | $8.40 | $8.40 | 8,590 | — | — |
| 2010-06-15 | $8.60 | $8.60 | 26,630 | — | — |
| 2010-06-14 | $8.20 | $8.20 | 21,730 | — | — |
| 2010-06-11 | $7.70 | $7.70 | 9,720 | — | — |
| 2010-06-10 | $7.90 | $7.90 | 8,330 | — | — |
| 2010-06-09 | $7.70 | $7.70 | 13,510 | — | — |
| 2010-06-08 | $7.50 | $7.50 | 12,300 | — | — |
| 2010-06-07 | $7.20 | $7.20 | 19,750 | — | — |
| 2010-06-04 | $7.60 | $7.60 | 7,650 | — | — |
| 2010-06-03 | $7.90 | $7.90 | 14,350 | — | — |
| 2010-06-02 | $7.80 | $7.80 | 6,180 | — | — |
| 2010-06-01 | $7.70 | $7.70 | 5,740 | — | — |
| 2010-05-28 | $7.80 | $7.80 | 10,670 | — | — |
| 2010-05-27 | $7.70 | $7.70 | 41,910 | — | — |
| 2010-05-26 | $7.40 | $7.40 | 11,800 | — | — |
| 2010-05-25 | $7.40 | $7.40 | 30,410 | — | — |
| 2010-05-24 | $7.40 | $7.40 | 65,520 | — | — |
| 2010-05-21 | $8.10 | $8.10 | 10,260 | — | — |
| 2010-05-20 | $8.10 | $8.10 | 42,540 | — | — |
| 2010-05-19 | $8.50 | $8.50 | 33,770 | — | — |
| 2010-05-18 | $8.80 | $8.80 | 112,950 | — | — |
| 2010-05-17 | $8.10 | $8.10 | 14,920 | — | — |
| 2010-05-14 | $8.20 | $8.20 | 9,290 | — | — |
| 2010-05-13 | $8.40 | $8.40 | 29,730 | — | — |
| 2010-05-12 | $8.50 | $8.50 | 89,400 | — | — |
| 2010-05-11 | $7.80 | $7.80 | 8,870 | — | — |
| 2010-05-10 | $7.90 | $7.90 | 3,020 | — | — |
| 2010-05-07 | $7.60 | $7.60 | 13,750 | — | — |
| 2010-05-06 | $7.80 | $7.80 | 29,160 | — | — |
| 2010-05-05 | $8.30 | $8.30 | 7,020 | — | — |
| 2010-05-04 | $8.20 | $8.20 | 16,570 | — | — |
| 2010-05-03 | $8.40 | $8.40 | 19,450 | — | — |
| 2010-04-30 | $8.10 | $8.10 | 16,040 | — | — |
| 2010-04-29 | $8.20 | $8.20 | 14,990 | — | — |
| 2010-04-28 | $8.20 | $8.20 | 21,340 | — | — |
| 2010-04-27 | $8.40 | $8.40 | 19,590 | — | — |
| 2010-04-26 | $8.70 | $8.70 | 56,570 | — | — |
| 2010-04-23 | $8.30 | $8.30 | 19,600 | — | — |
| 2010-04-22 | $8.50 | $8.50 | 32,450 | — | — |
| 2010-04-21 | $8.20 | $8.20 | 16,790 | — | — |
| 2010-04-20 | $8.10 | $8.10 | 4,170 | — | — |
| 2010-04-19 | $8.00 | $8.00 | 23,170 | — | — |
| 2010-04-16 | $8.10 | $8.10 | 4,630 | — | — |
| 2010-04-15 | $8.00 | $8.00 | 13,870 | — | — |
| 2010-04-14 | $8.30 | $8.30 | 10,750 | — | — |
| 2010-04-13 | $8.20 | $8.20 | 8,910 | — | — |
| 2010-04-12 | $8.10 | $8.10 | 15,400 | — | — |
| 2010-04-09 | $8.40 | $8.40 | 8,790 | — | — |
| 2010-04-08 | $8.30 | $8.30 | 12,290 | — | — |
| 2010-04-07 | $8.50 | $8.50 | 15,660 | — | — |
| 2010-04-06 | $8.20 | $8.20 | 7,170 | — | — |
| 2010-04-05 | $8.10 | $8.10 | 24,640 | — | — |
| 2010-04-01 | $8.30 | $8.30 | 12,530 | — | — |
| 2010-03-31 | $8.70 | $8.70 | 3,100 | — | — |
| 2010-03-30 | $8.70 | $8.70 | 7,580 | — | — |
| 2010-03-29 | $8.50 | $8.50 | 13,670 | — | — |
| 2010-03-26 | $8.20 | $8.20 | 31,640 | — | — |
| 2010-03-25 | $8.30 | $8.30 | 18,500 | — | — |
| 2010-03-24 | $8.50 | $8.50 | 12,760 | — | — |
| 2010-03-23 | $8.60 | $8.60 | 8,360 | — | — |
| 2010-03-22 | $8.80 | $8.80 | 34,770 | — | — |
| 2010-03-19 | $9.00 | $9.00 | 18,080 | — | — |
| 2010-03-18 | $9.20 | $9.20 | 14,970 | — | — |
| 2010-03-17 | $9.40 | $9.40 | 13,360 | — | — |
| 2010-03-16 | $9.20 | $9.20 | 15,050 | — | — |
| 2010-03-15 | $9.30 | $9.30 | 6,850 | — | — |
| 2010-03-12 | $9.20 | $9.20 | 10,850 | — | — |
| 2010-03-11 | $9.20 | $9.20 | 5,710 | — | — |
| 2010-03-10 | $9.60 | $9.60 | 25,130 | — | — |
| 2010-03-09 | $9.60 | $9.60 | 37,870 | — | — |
| 2010-03-08 | $9.30 | $9.30 | 6,180 | — | — |
| 2010-03-05 | $9.40 | $9.40 | 7,400 | — | — |
| 2010-03-04 | $9.40 | $9.40 | 4,220 | — | — |
| 2010-03-03 | $9.50 | $9.50 | 6,940 | — | — |
| 2010-03-02 | $9.50 | $9.50 | 6,900 | — | — |
| 2010-03-01 | $9.30 | $9.30 | 9,000 | — | — |
| 2010-02-26 | $9.60 | $9.60 | 5,700 | — | — |
| 2010-02-25 | $9.50 | $9.50 | 6,550 | — | — |
| 2010-02-24 | $9.60 | $9.60 | 14,050 | — | — |
| 2010-02-23 | $9.50 | $9.50 | 9,220 | — | — |
| 2010-02-22 | $9.50 | $9.50 | 29,470 | — | — |
| 2010-02-19 | $9.50 | $9.50 | 13,530 | — | — |
| 2010-02-18 | $9.60 | $9.60 | 19,540 | — | — |
| 2010-02-17 | $9.30 | $9.30 | 17,020 | — | — |
| 2010-02-16 | $9.20 | $9.20 | 12,010 | — | — |
| 2010-02-12 | $9.50 | $9.50 | 44,610 | — | — |
| 2010-02-11 | $9.20 | $9.20 | 20,120 | — | — |
| 2010-02-10 | $9.40 | $9.40 | 24,590 | — | — |
| 2010-02-09 | $9.50 | $9.50 | 14,500 | — | — |
| 2010-02-08 | $9.90 | $9.90 | 11,380 | — | — |
| 2010-02-05 | $10.20 | $10.20 | 12,280 | — | — |
| 2010-02-04 | $10.20 | $10.20 | 8,080 | — | — |
| 2010-02-03 | $10.40 | $10.40 | 12,840 | — | — |
| 2010-02-02 | $10.20 | $10.20 | 16,480 | — | — |
| 2010-02-01 | $10.20 | $10.20 | 15,970 | — | — |
| 2010-01-29 | $10.00 | $10.00 | 22,420 | — | — |
| 2010-01-28 | $9.70 | $9.70 | 10,100 | — | — |
| 2010-01-27 | $9.70 | $9.70 | 7,750 | — | — |
| 2010-01-26 | $9.70 | $9.70 | 15,760 | — | — |
| 2010-01-25 | $9.40 | $9.40 | 19,910 | — | — |
| 2010-01-22 | $8.70 | $8.70 | 11,170 | — | — |
| 2010-01-21 | $9.10 | $9.10 | 19,710 | — | — |
| 2010-01-20 | $9.60 | $9.60 | 13,890 | — | — |
| 2010-01-19 | $10.00 | $10.00 | 16,100 | — | — |
| 2010-01-15 | $10.30 | $10.30 | 20,710 | — | — |
| 2010-01-14 | $10.10 | $10.10 | 9,070 | — | — |
| 2010-01-13 | $10.30 | $10.30 | 17,170 | — | — |
| 2010-01-12 | $10.10 | $10.10 | 12,850 | — | — |
| 2010-01-11 | $10.40 | $10.40 | 30,750 | — | — |
| 2010-01-08 | $10.50 | $10.50 | 12,400 | — | — |
| 2010-01-07 | $10.40 | $10.40 | 20,990 | — | — |
| 2010-01-06 | $10.50 | $10.50 | 15,630 | — | — |
| 2010-01-05 | $10.60 | $10.60 | 24,400 | — | — |
| 2010-01-04 | $10.70 | $10.70 | 23,360 | — | — |