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
- 2007-10-18 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 | $13.28 | $16.13 | 202,118 | — | — |
| 2010-12-30 | $13.21 | $16.05 | 528,032 | — | — |
| 2010-12-29 | $13.34 | $16.21 | 261,325 | — | — |
| 2010-12-28 | $13.38 | $16.26 | 130,848 | — | — |
| 2010-12-27 | $13.37 | $16.25 | 144,768 | — | — |
| 2010-12-23 | $13.57 | $16.48 | 253,344 | — | — |
| 2010-12-22 | $13.57 | $16.48 | 200,448 | — | — |
| 2010-12-21 | $13.46 | $16.35 | 346,608 | — | — |
| 2010-12-20 | $12.90 | $15.67 | 358,672 | — | — |
| 2010-12-17 | $12.83 | $15.59 | 1,015,510 | — | — |
| 2010-12-16 | $13.57 | $16.48 | 443,120 | — | — |
| 2010-12-15 | $13.65 | $16.59 | 335,194 | — | — |
| 2010-12-14 | $14.04 | $17.06 | 288,886 | — | — |
| 2010-12-13 | $14.27 | $17.33 | 176,784 | — | — |
| 2010-12-10 | $14.35 | $17.44 | 252,138 | — | — |
| 2010-12-09 | $14.43 | $17.53 | 1,352,096 | — | — |
| 2010-12-08 | $14.08 | $17.11 | 219,286 | — | — |
| 2010-12-07 | $13.92 | $16.91 | 304,291 | — | — |
| 2010-12-06 | $13.98 | $16.98 | 278,771 | — | — |
| 2010-12-03 | $14.15 | $17.19 | 240,166 | — | — |
| 2010-12-02 | $14.11 | $17.14 | 477,178 | — | — |
| 2010-12-01 | $13.50 | $16.40 | 480,704 | — | — |
| 2010-11-30 | $12.67 | $15.40 | 406,000 | — | — |
| 2010-11-29 | $13.07 | $15.88 | 499,728 | — | — |
| 2010-11-26 | $13.01 | $15.80 | 467,248 | — | — |
| 2010-11-24 | $13.84 | $16.81 | 268,470 | — | — |
| 2010-11-23 | $13.66 | $16.60 | 405,072 | — | — |
| 2010-11-22 | $13.77 | $16.73 | 436,995 | — | — |
| 2010-11-19 | $14.44 | $17.54 | 196,179 | — | — |
| 2010-11-18 | $14.47 | $17.58 | 248,147 | — | — |
| 2010-11-17 | $14.20 | $17.25 | 531,837 | — | — |
| 2010-11-16 | $13.98 | $16.98 | 363,590 | — | — |
| 2010-11-15 | $14.55 | $17.67 | 188,477 | — | — |
| 2010-11-12 | $14.53 | $17.65 | 773,395 | — | — |
| 2010-11-11 | $14.45 | $17.56 | 895,427 | — | — |
| 2010-11-10 | $14.78 | $17.96 | 445,347 | — | — |
| 2010-11-09 | $14.97 | $18.18 | 310,138 | — | — |
| 2010-11-08 | $15.20 | $18.47 | 489,242 | — | — |
| 2010-11-05 | $15.83 | $19.23 | 534,806 | — | — |
| 2010-11-04 | $16.62 | $20.19 | 363,498 | — | — |
| 2010-11-03 | $15.88 | $19.30 | 250,282 | — | — |
| 2010-11-02 | $15.67 | $19.03 | 120,269 | — | — |
| 2010-11-01 | $15.68 | $19.05 | 163,421 | — | — |
| 2010-10-29 | $15.50 | $18.83 | 159,152 | — | — |
| 2010-10-28 | $15.28 | $18.56 | 146,624 | — | — |
| 2010-10-27 | $15.36 | $18.66 | 549,933 | — | — |
| 2010-10-26 | $15.31 | $18.60 | 677,162 | — | — |
| 2010-10-25 | $15.30 | $18.59 | 158,781 | — | — |
| 2010-10-22 | $15.60 | $18.96 | 119,619 | — | — |
| 2010-10-21 | $15.30 | $18.59 | 205,645 | — | — |
| 2010-10-20 | $15.73 | $19.11 | 186,806 | — | — |
| 2010-10-19 | $15.78 | $19.17 | 259,840 | — | — |
| 2010-10-18 | $15.99 | $19.43 | 111,731 | — | — |
| 2010-10-15 | $15.95 | $19.38 | 345,958 | — | — |
| 2010-10-14 | $15.59 | $18.94 | 329,162 | — | — |
| 2010-10-13 | $16.20 | $19.68 | 183,187 | — | — |
| 2010-10-12 | $16.27 | $19.77 | 143,190 | — | — |
| 2010-10-11 | $16.21 | $19.69 | 130,662 | — | — |
| 2010-10-08 | $16.36 | $19.87 | 168,525 | — | — |
| 2010-10-07 | $16.34 | $19.85 | 254,550 | — | — |
| 2010-10-06 | $16.85 | $20.47 | 153,027 | — | — |
| 2010-10-05 | $16.89 | $20.51 | 238,589 | — | — |
| 2010-10-04 | $16.17 | $19.65 | 165,741 | — | — |
| 2010-10-01 | $16.34 | $19.85 | 229,494 | — | — |
| 2010-09-30 | $15.98 | $19.41 | 309,302 | — | — |
| 2010-09-29 | $16.26 | $19.75 | 207,222 | — | — |
| 2010-09-28 | $16.40 | $19.93 | 229,587 | — | — |
| 2010-09-27 | $16.57 | $20.13 | 172,701 | — | — |
| 2010-09-24 | $16.82 | $20.44 | 307,354 | — | — |
| 2010-09-23 | $16.09 | $19.55 | 268,378 | — | — |
| 2010-09-22 | $16.06 | $19.51 | 258,726 | — | — |
| 2010-09-21 | $16.36 | $19.87 | 376,768 | — | — |
| 2010-09-20 | $16.52 | $20.07 | 191,168 | — | — |
| 2010-09-17 | $16.10 | $19.56 | 285,082 | — | — |
| 2010-09-16 | $16.40 | $19.93 | 282,947 | — | — |
| 2010-09-15 | $16.70 | $20.29 | 280,906 | — | — |
| 2010-09-14 | $16.76 | $20.36 | 202,211 | — | — |
| 2010-09-13 | $16.50 | $20.04 | 177,248 | — | — |
| 2010-09-10 | $16.07 | $19.52 | 373,427 | — | — |
| 2010-09-09 | $15.97 | $19.40 | 593,363 | — | — |
| 2010-09-08 | $15.20 | $18.47 | 153,491 | — | — |
| 2010-09-07 | $15.12 | $18.37 | 154,419 | — | — |
| 2010-09-03 | $15.68 | $19.05 | 165,926 | — | — |
| 2010-09-02 | $15.43 | $18.75 | 121,290 | — | — |
| 2010-09-01 | $15.28 | $18.56 | 306,426 | — | — |
| 2010-08-31 | $14.69 | $17.84 | 413,146 | — | — |
| 2010-08-30 | $14.26 | $17.32 | 159,523 | — | — |
| 2010-08-27 | $14.74 | $17.91 | 363,126 | — | — |
| 2010-08-26 | $14.48 | $17.59 | 218,822 | — | — |
| 2010-08-25 | $14.48 | $17.59 | 229,958 | — | — |
| 2010-08-24 | $14.57 | $17.70 | 267,542 | — | — |
| 2010-08-23 | $15.23 | $18.50 | 150,893 | — | — |
| 2010-08-20 | $15.20 | $18.47 | 135,674 | — | — |
| 2010-08-19 | $15.51 | $18.84 | 275,152 | — | — |
| 2010-08-18 | $15.85 | $19.26 | 146,067 | — | — |
| 2010-08-17 | $15.78 | $19.17 | 121,939 | — | — |
| 2010-08-16 | $15.48 | $18.81 | 156,090 | — | — |
| 2010-08-13 | $15.73 | $19.11 | 192,838 | — | — |
| 2010-08-12 | $15.53 | $18.86 | 264,666 | — | — |
| 2010-08-11 | $15.47 | $18.80 | 628,349 | — | — |
| 2010-08-10 | $16.72 | $20.32 | 442,099 | — | — |
| 2010-08-09 | $17.31 | $21.02 | 186,064 | — | — |
| 2010-08-06 | $17.86 | $21.69 | 345,309 | — | — |
| 2010-08-05 | $17.82 | $21.65 | 256,314 | — | — |
| 2010-08-04 | $17.97 | $21.84 | 476,714 | — | — |
| 2010-08-03 | $17.70 | $21.51 | 226,525 | — | — |
| 2010-08-02 | $17.84 | $21.68 | 362,384 | — | — |
| 2010-07-30 | $16.98 | $20.63 | 359,136 | — | — |
| 2010-07-29 | $16.80 | $20.41 | 323,315 | — | — |
| 2010-07-28 | $16.52 | $20.07 | 346,515 | — | — |
| 2010-07-27 | $17.00 | $20.66 | 1,019,315 | — | — |
| 2010-07-26 | $15.70 | $19.07 | 465,114 | — | — |
| 2010-07-23 | $15.34 | $18.64 | 616,285 | — | — |
| 2010-07-22 | $14.73 | $17.90 | 410,733 | — | — |
| 2010-07-21 | $14.54 | $17.66 | 331,853 | — | — |
| 2010-07-20 | $14.80 | $17.97 | 253,344 | — | — |
| 2010-07-19 | $14.38 | $17.46 | 194,694 | — | — |
| 2010-07-16 | $14.23 | $17.29 | 312,922 | — | — |
| 2010-07-15 | $15.25 | $18.52 | 314,406 | — | — |
| 2010-07-14 | $15.23 | $18.50 | 166,019 | — | — |
| 2010-07-13 | $15.17 | $18.43 | 280,070 | — | — |
| 2010-07-12 | $14.63 | $17.78 | 171,958 | — | — |
| 2010-07-09 | $14.61 | $17.75 | 220,771 | — | — |
| 2010-07-08 | $14.62 | $17.77 | 336,493 | — | — |
| 2010-07-07 | $14.36 | $17.45 | 343,174 | — | — |
| 2010-07-06 | $13.17 | $16.00 | 288,515 | — | — |
| 2010-07-02 | $13.08 | $15.89 | 260,954 | — | — |
| 2010-07-01 | $13.13 | $15.95 | 385,027 | — | — |
| 2010-06-30 | $13.04 | $15.84 | 276,822 | — | — |
| 2010-06-29 | $13.46 | $16.35 | 255,107 | — | — |
| 2010-06-28 | $14.12 | $17.15 | 327,027 | — | — |
| 2010-06-25 | $14.60 | $17.74 | 243,971 | — | — |
| 2010-06-24 | $14.62 | $17.77 | 393,750 | — | — |
| 2010-06-23 | $14.99 | $18.21 | 302,621 | — | — |
| 2010-06-22 | $14.71 | $17.87 | 238,496 | — | — |
| 2010-06-21 | $14.66 | $17.80 | 325,635 | — | — |
| 2010-06-18 | $14.95 | $18.16 | 189,590 | — | — |
| 2010-06-17 | $14.90 | $18.11 | 477,734 | — | — |
| 2010-06-16 | $14.38 | $17.46 | 426,045 | — | — |
| 2010-06-15 | $14.35 | $17.44 | 454,349 | — | — |
| 2010-06-14 | $13.50 | $16.40 | 314,963 | — | — |
| 2010-06-11 | $13.39 | $16.27 | 467,155 | — | — |
| 2010-06-10 | $13.72 | $16.67 | 320,624 | — | — |
| 2010-06-09 | $12.83 | $15.59 | 414,909 | — | — |
| 2010-06-08 | $13.14 | $15.96 | 436,253 | — | — |
| 2010-06-07 | $13.19 | $16.02 | 287,402 | — | — |
| 2010-06-04 | $13.35 | $16.22 | 508,451 | — | — |
| 2010-06-03 | $14.39 | $17.48 | 255,850 | — | — |
| 2010-06-02 | $14.47 | $17.58 | 323,965 | — | — |
| 2010-06-01 | $14.43 | $17.53 | 444,976 | — | — |
| 2010-05-28 | $14.44 | $17.54 | 433,654 | — | — |
| 2010-05-27 | $14.89 | $18.09 | 646,352 | — | — |
| 2010-05-26 | $13.80 | $16.77 | 680,874 | — | — |
| 2010-05-25 | $13.58 | $16.50 | 861,926 | — | — |
| 2010-05-24 | $13.85 | $16.82 | 305,683 | — | — |
| 2010-05-21 | $14.09 | $17.12 | 744,720 | — | — |
| 2010-05-20 | $13.58 | $16.50 | 726,067 | — | — |
| 2010-05-19 | $14.26 | $17.32 | 494,624 | — | — |
| 2010-05-18 | $14.23 | $17.29 | 2,415,955 | — | — |
| 2010-05-17 | $14.74 | $17.91 | 360,621 | — | — |
| 2010-05-14 | $14.83 | $18.01 | 680,317 | — | — |
| 2010-05-13 | $15.39 | $18.69 | 492,118 | — | — |
| 2010-05-12 | $15.59 | $18.94 | 745,091 | — | — |
| 2010-05-11 | $15.93 | $19.35 | 1,290,013 | — | — |
| 2010-05-10 | $16.47 | $20.00 | 1,468,931 | — | — |
| 2010-05-07 | $14.30 | $17.37 | 1,442,205 | — | — |
| 2010-05-06 | $14.92 | $18.13 | 1,210,576 | — | — |
| 2010-05-05 | $16.35 | $19.86 | 730,429 | — | — |
| 2010-05-04 | $16.61 | $20.17 | 881,693 | — | — |
| 2010-05-03 | $18.15 | $22.05 | 489,242 | — | — |
| 2010-04-30 | $17.62 | $21.40 | 782,861 | — | — |
| 2010-04-29 | $18.83 | $22.87 | 689,504 | — | — |
| 2010-04-28 | $17.98 | $21.85 | 821,837 | — | — |
| 2010-04-27 | $18.10 | $21.99 | 1,225,331 | — | — |
| 2010-04-26 | $19.13 | $23.24 | 1,313,584 | — | — |
| 2010-04-23 | $18.64 | $22.65 | 575,453 | — | — |
| 2010-04-22 | $18.28 | $22.20 | 726,995 | — | — |
| 2010-04-21 | $17.97 | $21.84 | 734,976 | — | — |
| 2010-04-20 | $17.67 | $21.47 | 863,318 | — | — |
| 2010-04-19 | $16.82 | $20.44 | 979,411 | — | — |
| 2010-04-16 | $16.22 | $19.70 | 3,025,744 | — | — |
| 2010-04-15 | $15.40 | $18.71 | 1,749,466 | — | — |
| 2010-04-14 | $15.32 | $18.62 | 753,443 | — | — |
| 2010-04-13 | $14.87 | $18.07 | 202,582 | — | — |
| 2010-04-12 | $14.88 | $18.08 | 186,992 | — | — |
| 2010-04-09 | $14.78 | $17.96 | 195,994 | — | — |
| 2010-04-08 | $14.59 | $17.73 | 472,352 | — | — |
| 2010-04-07 | $14.73 | $17.90 | 362,755 | — | — |
| 2010-04-06 | $14.90 | $18.11 | 359,507 | — | — |
| 2010-04-05 | $15.09 | $18.33 | 213,904 | — | — |
| 2010-04-01 | $14.84 | $18.03 | 380,202 | — | — |
| 2010-03-31 | $14.27 | $17.33 | 228,010 | — | — |
| 2010-03-30 | $14.18 | $17.23 | 253,715 | — | — |
| 2010-03-29 | $14.47 | $17.58 | 336,122 | — | — |
| 2010-03-26 | $14.67 | $17.82 | 730,614 | — | — |
| 2010-03-25 | $14.33 | $17.41 | 1,594,490 | — | — |
| 2010-03-24 | $14.28 | $17.35 | 247,034 | — | — |
| 2010-03-23 | $14.39 | $17.48 | 367,581 | — | — |
| 2010-03-22 | $14.44 | $17.54 | 453,050 | — | — |
| 2010-03-19 | $14.16 | $17.20 | 789,542 | — | — |
| 2010-03-18 | $13.89 | $16.87 | 427,344 | — | — |
| 2010-03-17 | $14.32 | $17.40 | 449,709 | — | — |
| 2010-03-16 | $14.22 | $17.28 | 414,630 | — | — |
| 2010-03-15 | $13.97 | $16.97 | 428,829 | — | — |
| 2010-03-12 | $13.89 | $16.87 | 449,523 | — | — |
| 2010-03-11 | $13.28 | $16.13 | 473,837 | — | — |
| 2010-03-10 | $12.96 | $15.75 | 385,862 | — | — |
| 2010-03-09 | $12.64 | $15.36 | 1,145,338 | — | — |
| 2010-03-08 | $12.76 | $15.50 | 291,670 | — | — |
| 2010-03-05 | $13.06 | $15.87 | 1,175,219 | — | — |
| 2010-03-04 | $12.74 | $15.47 | 490,262 | — | — |
| 2010-03-03 | $12.19 | $14.81 | 1,010,314 | — | — |
| 2010-03-02 | $12.10 | $14.70 | 436,810 | — | — |
| 2010-03-01 | $11.80 | $14.34 | 481,910 | — | — |
| 2010-02-26 | $12.44 | $15.11 | 531,373 | — | — |
| 2010-02-25 | $12.83 | $15.59 | 723,005 | — | — |
| 2010-02-24 | $11.99 | $14.57 | 113,680 | — | — |
| 2010-02-23 | $11.85 | $14.40 | 277,379 | — | — |
| 2010-02-22 | $12.03 | $14.61 | 280,906 | — | — |
| 2010-02-19 | $11.56 | $14.05 | 127,043 | — | — |
| 2010-02-18 | $11.44 | $13.90 | 175,763 | — | — |
| 2010-02-17 | $11.50 | $13.97 | 234,042 | — | — |
| 2010-02-16 | $11.47 | $13.93 | 326,378 | — | — |
| 2010-02-12 | $10.78 | $13.09 | 276,080 | — | — |
| 2010-02-11 | $10.95 | $13.30 | 327,770 | — | — |
| 2010-02-10 | $11.05 | $13.42 | 326,563 | — | — |
| 2010-02-09 | $10.99 | $13.35 | 539,168 | — | — |
| 2010-02-08 | $10.66 | $12.95 | 827,590 | — | — |
| 2010-02-05 | $11.07 | $13.44 | 456,390 | — | — |
| 2010-02-04 | $11.29 | $13.72 | 949,530 | — | — |
| 2010-02-03 | $12.16 | $14.77 | 150,522 | — | — |
| 2010-02-02 | $12.52 | $15.21 | 236,269 | — | — |
| 2010-02-01 | $11.96 | $14.53 | 365,910 | — | — |
| 2010-01-29 | $11.00 | $13.37 | 288,330 | — | — |
| 2010-01-28 | $11.35 | $13.79 | 866,566 | — | — |
| 2010-01-27 | $11.76 | $14.28 | 447,482 | — | — |
| 2010-01-26 | $11.95 | $14.52 | 183,280 | — | — |
| 2010-01-25 | $12.40 | $15.07 | 722,726 | — | — |
| 2010-01-22 | $11.70 | $14.22 | 580,278 | — | — |
| 2010-01-21 | $12.30 | $14.94 | 543,622 | — | — |
| 2010-01-20 | $13.47 | $16.36 | 265,037 | — | — |
| 2010-01-19 | $13.73 | $16.68 | 505,667 | — | — |
| 2010-01-15 | $13.07 | $15.88 | 610,902 | — | — |
| 2010-01-14 | $12.74 | $15.47 | 395,978 | — | — |
| 2010-01-13 | $12.72 | $15.45 | 697,670 | — | — |
| 2010-01-12 | $12.00 | $14.58 | 340,947 | — | — |
| 2010-01-11 | $12.17 | $14.78 | 182,352 | — | — |
| 2010-01-08 | $12.25 | $14.88 | 437,738 | — | — |
| 2010-01-07 | $12.55 | $15.25 | 436,346 | — | — |
| 2010-01-06 | $12.86 | $15.62 | 758,918 | — | — |
| 2010-01-05 | $12.41 | $15.08 | 1,034,720 | — | — |
| 2010-01-04 | $11.24 | $13.65 | 570,627 | — | — |