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
- 1996-07-03 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 | $12.87 | $21.86 | 13,100 | — | — |
| 2010-12-30 | $13.15 | $22.34 | 22,700 | — | — |
| 2010-12-29 | $13.33 | $22.64 | 20,900 | — | — |
| 2010-12-28 | $13.31 | $22.61 | 18,300 | — | — |
| 2010-12-27 | $13.31 | $22.61 | 13,800 | — | — |
| 2010-12-23 | $13.08 | $22.22 | 15,100 | — | — |
| 2010-12-22 | $13.30 | $22.59 | 22,400 | — | — |
| 2010-12-21 | $13.26 | $22.52 | 22,400 | — | — |
| 2010-12-20 | $13.00 | $22.08 | 26,600 | — | — |
| 2010-12-17 | $13.03 | $22.13 | 61,800 | — | — |
| 2010-12-16 | $13.35 | $22.68 | 27,400 | — | — |
| 2010-12-15 | $13.14 | $22.32 | 45,800 | — | — |
| 2010-12-14 | $13.05 | $22.17 | 67,800 | — | — |
| 2010-12-13 | $13.08 | $22.22 | 46,800 | — | — |
| 2010-12-10 | $13.08 | $22.22 | 61,400 | — | — |
| 2010-12-09 | $12.83 | $21.79 | 32,500 | — | — |
| 2010-12-08 | $12.70 | $21.57 | 32,000 | — | — |
| 2010-12-07 | $12.68 | $21.54 | 39,000 | — | — |
| 2010-12-06 | $12.53 | $21.28 | 35,400 | — | — |
| 2010-12-03 | $12.55 | $21.32 | 43,900 | — | — |
| 2010-12-02 | $12.44 | $21.13 | 23,300 | — | — |
| 2010-12-01 | $12.43 | $21.11 | 67,000 | — | — |
| 2010-11-30 | $12.07 | $20.50 | 37,000 | — | — |
| 2010-11-29 | $12.25 | $20.81 | 27,300 | — | — |
| 2010-11-26 | $12.27 | $20.84 | 20,700 | — | — |
| 2010-11-24 | $12.35 | $20.98 | 30,300 | — | — |
| 2010-11-23 | $12.14 | $20.62 | 30,500 | — | — |
| 2010-11-22 | $12.31 | $20.91 | 49,700 | — | — |
| 2010-11-19 | $12.48 | $21.20 | 31,600 | — | — |
| 2010-11-18 | $12.66 | $21.50 | 23,600 | — | — |
| 2010-11-17 | $12.56 | $21.33 | 9,200 | — | — |
| 2010-11-16 | $12.65 | $21.49 | 28,600 | — | — |
| 2010-11-15 | $12.83 | $21.79 | 16,200 | — | — |
| 2010-11-12 | $12.81 | $21.76 | 53,600 | — | — |
| 2010-11-11 | $12.52 | $21.27 | 13,900 | — | — |
| 2010-11-10 | $12.75 | $21.66 | 30,900 | — | — |
| 2010-11-09 | $12.87 | $21.86 | 24,700 | — | — |
| 2010-11-08 | $13.06 | $22.18 | 23,500 | — | — |
| 2010-11-05 | $13.01 | $22.10 | 24,600 | — | — |
| 2010-11-04 | $12.90 | $21.91 | 47,500 | — | — |
| 2010-11-03 | $12.44 | $21.13 | 13,600 | — | — |
| 2010-11-02 | $12.49 | $21.22 | 35,000 | — | — |
| 2010-11-01 | $12.06 | $20.49 | 57,500 | — | — |
| 2010-10-29 | $11.94 | $20.28 | 17,400 | — | — |
| 2010-10-28 | $11.89 | $20.20 | 24,600 | — | — |
| 2010-10-27 | $12.03 | $20.23 | 29,800 | — | — |
| 2010-10-26 | $12.24 | $20.58 | 24,500 | — | — |
| 2010-10-25 | $12.08 | $20.31 | 26,100 | — | — |
| 2010-10-22 | $12.31 | $20.70 | 25,700 | — | — |
| 2010-10-21 | $12.30 | $20.68 | 49,400 | — | — |
| 2010-10-20 | $12.47 | $20.97 | 24,900 | — | — |
| 2010-10-19 | $12.57 | $21.14 | 18,300 | — | — |
| 2010-10-18 | $12.94 | $21.76 | 17,300 | — | — |
| 2010-10-15 | $12.74 | $21.42 | 39,500 | — | — |
| 2010-10-14 | $12.71 | $21.37 | 22,900 | — | — |
| 2010-10-13 | $12.77 | $21.47 | 28,700 | — | — |
| 2010-10-12 | $12.58 | $21.16 | 9,100 | — | — |
| 2010-10-11 | $12.71 | $21.37 | 15,000 | — | — |
| 2010-10-08 | $12.78 | $21.49 | 22,800 | — | — |
| 2010-10-07 | $12.42 | $20.89 | 24,600 | — | — |
| 2010-10-06 | $12.64 | $21.26 | 32,100 | — | — |
| 2010-10-05 | $12.90 | $21.69 | 39,400 | — | — |
| 2010-10-04 | $12.39 | $20.84 | 34,100 | — | — |
| 2010-10-01 | $12.36 | $20.79 | 31,700 | — | — |
| 2010-09-30 | $12.27 | $20.63 | 30,500 | — | — |
| 2010-09-29 | $12.20 | $20.52 | 31,700 | — | — |
| 2010-09-28 | $12.30 | $20.68 | 42,100 | — | — |
| 2010-09-27 | $12.25 | $20.60 | 19,200 | — | — |
| 2010-09-24 | $12.53 | $21.07 | 51,200 | — | — |
| 2010-09-23 | $12.06 | $20.28 | 32,800 | — | — |
| 2010-09-22 | $12.17 | $20.47 | 44,400 | — | — |
| 2010-09-21 | $12.17 | $20.47 | 39,200 | — | — |
| 2010-09-20 | $12.39 | $20.84 | 30,700 | — | — |
| 2010-09-17 | $11.61 | $19.52 | 47,200 | — | — |
| 2010-09-16 | $11.78 | $19.81 | 19,800 | — | — |
| 2010-09-15 | $12.16 | $20.45 | 31,400 | — | — |
| 2010-09-14 | $11.91 | $20.03 | 25,900 | — | — |
| 2010-09-13 | $12.11 | $20.36 | 47,500 | — | — |
| 2010-09-10 | $11.68 | $19.64 | 35,000 | — | — |
| 2010-09-09 | $11.36 | $19.10 | 8,400 | — | — |
| 2010-09-08 | $11.50 | $19.34 | 31,200 | — | — |
| 2010-09-07 | $11.32 | $19.04 | 23,500 | — | — |
| 2010-09-03 | $11.80 | $19.84 | 28,500 | — | — |
| 2010-09-02 | $11.40 | $19.17 | 36,700 | — | — |
| 2010-09-01 | $11.87 | $19.96 | 41,100 | — | — |
| 2010-08-31 | $11.33 | $19.05 | 26,100 | — | — |
| 2010-08-30 | $11.09 | $18.65 | 39,600 | — | — |
| 2010-08-27 | $11.82 | $19.88 | 60,300 | — | — |
| 2010-08-26 | $11.49 | $19.32 | 51,300 | — | — |
| 2010-08-25 | $11.72 | $19.71 | 55,500 | — | — |
| 2010-08-24 | $11.54 | $19.41 | 54,200 | — | — |
| 2010-08-23 | $11.68 | $19.64 | 31,800 | — | — |
| 2010-08-20 | $11.86 | $19.94 | 56,400 | — | — |
| 2010-08-19 | $11.77 | $19.79 | 42,600 | — | — |
| 2010-08-18 | $12.00 | $20.18 | 25,900 | — | — |
| 2010-08-17 | $12.05 | $20.26 | 33,900 | — | — |
| 2010-08-16 | $11.86 | $19.94 | 35,800 | — | — |
| 2010-08-13 | $11.69 | $19.66 | 62,800 | — | — |
| 2010-08-12 | $11.79 | $19.83 | 26,600 | — | — |
| 2010-08-11 | $11.84 | $19.91 | 85,200 | — | — |
| 2010-08-10 | $12.22 | $20.55 | 38,400 | — | — |
| 2010-08-09 | $12.50 | $21.02 | 36,300 | — | — |
| 2010-08-06 | $12.32 | $20.72 | 35,200 | — | — |
| 2010-08-05 | $12.42 | $20.89 | 28,100 | — | — |
| 2010-08-04 | $12.75 | $21.44 | 26,700 | — | — |
| 2010-08-03 | $12.79 | $21.51 | 47,500 | — | — |
| 2010-08-02 | $12.78 | $21.49 | 37,900 | — | — |
| 2010-07-30 | $12.66 | $21.29 | 79,500 | — | — |
| 2010-07-29 | $12.42 | $20.89 | 55,200 | — | — |
| 2010-07-28 | $12.53 | $20.87 | 30,700 | — | — |
| 2010-07-27 | $12.73 | $21.20 | 98,700 | — | — |
| 2010-07-26 | $13.17 | $21.94 | 46,400 | — | — |
| 2010-07-23 | $12.72 | $21.19 | 103,500 | — | — |
| 2010-07-22 | $12.01 | $20.00 | 58,800 | — | — |
| 2010-07-21 | $11.62 | $19.35 | 54,900 | — | — |
| 2010-07-20 | $11.99 | $19.97 | 32,800 | — | — |
| 2010-07-19 | $11.94 | $19.89 | 31,200 | — | — |
| 2010-07-16 | $11.82 | $19.69 | 64,300 | — | — |
| 2010-07-15 | $12.37 | $20.60 | 22,800 | — | — |
| 2010-07-14 | $12.41 | $20.67 | 18,300 | — | — |
| 2010-07-13 | $12.45 | $20.74 | 58,700 | — | — |
| 2010-07-12 | $12.10 | $20.15 | 34,300 | — | — |
| 2010-07-09 | $12.31 | $20.50 | 49,500 | — | — |
| 2010-07-08 | $12.29 | $20.47 | 50,700 | — | — |
| 2010-07-07 | $12.25 | $20.40 | 59,600 | — | — |
| 2010-07-06 | $11.88 | $19.79 | 32,500 | — | — |
| 2010-07-02 | $11.77 | $19.60 | 39,200 | — | — |
| 2010-07-01 | $12.05 | $20.07 | 52,400 | — | — |
| 2010-06-30 | $12.07 | $20.10 | 61,500 | — | — |
| 2010-06-29 | $12.02 | $20.02 | 82,900 | — | — |
| 2010-06-28 | $12.47 | $20.77 | 42,000 | — | — |
| 2010-06-25 | $12.94 | $21.55 | 546,100 | — | — |
| 2010-06-24 | $11.97 | $19.94 | 33,600 | — | — |
| 2010-06-23 | $12.29 | $20.47 | 22,600 | — | — |
| 2010-06-22 | $12.28 | $20.45 | 36,100 | — | — |
| 2010-06-21 | $12.41 | $20.67 | 51,800 | — | — |
| 2010-06-18 | $12.20 | $20.32 | 65,200 | — | — |
| 2010-06-17 | $12.33 | $20.54 | 9,600 | — | — |
| 2010-06-16 | $12.31 | $20.50 | 34,600 | — | — |
| 2010-06-15 | $12.34 | $20.55 | 54,200 | — | — |
| 2010-06-14 | $12.26 | $20.42 | 53,700 | — | — |
| 2010-06-11 | $12.39 | $20.64 | 43,500 | — | — |
| 2010-06-10 | $12.30 | $20.49 | 79,200 | — | — |
| 2010-06-09 | $12.17 | $20.27 | 42,200 | — | — |
| 2010-06-08 | $12.18 | $20.29 | 50,000 | — | — |
| 2010-06-07 | $12.19 | $20.30 | 68,400 | — | — |
| 2010-06-04 | $11.75 | $19.57 | 67,400 | — | — |
| 2010-06-03 | $12.55 | $20.90 | 44,500 | — | — |
| 2010-06-02 | $12.50 | $20.82 | 64,000 | — | — |
| 2010-06-01 | $12.01 | $20.00 | 33,600 | — | — |
| 2010-05-28 | $12.23 | $20.37 | 49,400 | — | — |
| 2010-05-27 | $12.49 | $20.80 | 49,700 | — | — |
| 2010-05-26 | $12.23 | $20.37 | 24,700 | — | — |
| 2010-05-25 | $12.26 | $20.42 | 77,400 | — | — |
| 2010-05-24 | $12.15 | $20.24 | 34,200 | — | — |
| 2010-05-21 | $12.49 | $20.80 | 75,300 | — | — |
| 2010-05-20 | $12.56 | $20.92 | 87,500 | — | — |
| 2010-05-19 | $12.93 | $21.54 | 42,400 | — | — |
| 2010-05-18 | $12.93 | $21.54 | 49,900 | — | — |
| 2010-05-17 | $13.21 | $22.00 | 45,400 | — | — |
| 2010-05-14 | $13.24 | $22.05 | 64,700 | — | — |
| 2010-05-13 | $13.39 | $22.30 | 56,400 | — | — |
| 2010-05-12 | $13.08 | $21.79 | 57,300 | — | — |
| 2010-05-11 | $12.91 | $21.50 | 64,700 | — | — |
| 2010-05-10 | $13.08 | $21.79 | 45,700 | — | — |
| 2010-05-07 | $12.66 | $21.09 | 80,100 | — | — |
| 2010-05-06 | $12.78 | $21.29 | 97,900 | — | — |
| 2010-05-05 | $12.82 | $21.35 | 48,400 | — | — |
| 2010-05-04 | $12.80 | $21.32 | 37,800 | — | — |
| 2010-05-03 | $12.95 | $21.57 | 53,800 | — | — |
| 2010-04-30 | $12.86 | $21.42 | 39,200 | — | — |
| 2010-04-29 | $12.92 | $21.52 | 49,800 | — | — |
| 2010-04-28 | $12.92 | $21.32 | 23,800 | — | — |
| 2010-04-27 | $12.69 | $20.94 | 86,400 | — | — |
| 2010-04-26 | $12.74 | $21.02 | 34,500 | — | — |
| 2010-04-23 | $12.68 | $20.92 | 54,000 | — | — |
| 2010-04-22 | $12.62 | $20.82 | 29,800 | — | — |
| 2010-04-21 | $12.68 | $20.92 | 33,000 | — | — |
| 2010-04-20 | $12.74 | $21.02 | 17,400 | — | — |
| 2010-04-19 | $12.69 | $20.94 | 28,300 | — | — |
| 2010-04-16 | $12.67 | $20.91 | 54,200 | — | — |
| 2010-04-15 | $12.83 | $21.17 | 69,600 | — | — |
| 2010-04-14 | $12.83 | $21.17 | 58,000 | — | — |
| 2010-04-13 | $12.04 | $19.87 | 75,300 | — | — |
| 2010-04-12 | $11.84 | $19.54 | 71,300 | — | — |
| 2010-04-09 | $11.63 | $19.19 | 44,500 | — | — |
| 2010-04-08 | $11.88 | $19.60 | 39,500 | — | — |
| 2010-04-07 | $11.70 | $19.31 | 25,700 | — | — |
| 2010-04-06 | $11.73 | $19.36 | 26,000 | — | — |
| 2010-04-05 | $11.78 | $19.44 | 39,700 | — | — |
| 2010-04-01 | $11.46 | $18.91 | 28,800 | — | — |
| 2010-03-31 | $11.36 | $18.74 | 55,600 | — | — |
| 2010-03-30 | $11.26 | $18.58 | 30,100 | — | — |
| 2010-03-29 | $11.16 | $18.41 | 42,600 | — | — |
| 2010-03-26 | $11.33 | $18.70 | 30,600 | — | — |
| 2010-03-25 | $11.37 | $18.76 | 25,400 | — | — |
| 2010-03-24 | $11.48 | $18.94 | 31,500 | — | — |
| 2010-03-23 | $11.58 | $19.11 | 24,400 | — | — |
| 2010-03-22 | $11.57 | $19.09 | 19,300 | — | — |
| 2010-03-19 | $11.52 | $19.01 | 99,000 | — | — |
| 2010-03-18 | $11.36 | $18.74 | 22,700 | — | — |
| 2010-03-17 | $11.51 | $18.99 | 72,000 | — | — |
| 2010-03-16 | $11.30 | $18.65 | 18,500 | — | — |
| 2010-03-15 | $11.31 | $18.66 | 43,100 | — | — |
| 2010-03-12 | $11.45 | $18.89 | 43,400 | — | — |
| 2010-03-11 | $11.48 | $18.94 | 44,200 | — | — |
| 2010-03-10 | $11.45 | $18.89 | 48,900 | — | — |
| 2010-03-09 | $11.38 | $18.78 | 33,500 | — | — |
| 2010-03-08 | $11.31 | $18.66 | 52,300 | — | — |
| 2010-03-05 | $11.37 | $18.76 | 60,500 | — | — |
| 2010-03-04 | $11.05 | $18.23 | 30,200 | — | — |
| 2010-03-03 | $11.01 | $18.17 | 182,900 | — | — |
| 2010-03-02 | $11.02 | $18.18 | 128,700 | — | — |
| 2010-03-01 | $10.44 | $17.23 | 78,800 | — | — |
| 2010-02-26 | $10.22 | $16.86 | 42,000 | — | — |
| 2010-02-25 | $10.29 | $16.98 | 38,400 | — | — |
| 2010-02-24 | $10.38 | $17.13 | 58,700 | — | — |
| 2010-02-23 | $10.32 | $17.03 | 369,500 | — | — |
| 2010-02-22 | $9.93 | $16.39 | 74,900 | — | — |
| 2010-02-19 | $10.00 | $16.50 | 76,700 | — | — |
| 2010-02-18 | $10.00 | $16.50 | 86,500 | — | — |
| 2010-02-17 | $10.00 | $16.50 | 131,500 | — | — |
| 2010-02-16 | $10.02 | $16.53 | 74,900 | — | — |
| 2010-02-12 | $10.04 | $16.57 | 80,400 | — | — |
| 2010-02-11 | $10.11 | $16.68 | 134,400 | — | — |
| 2010-02-10 | $9.93 | $16.39 | 52,700 | — | — |
| 2010-02-09 | $9.97 | $16.45 | 66,700 | — | — |
| 2010-02-08 | $9.93 | $16.39 | 58,400 | — | — |
| 2010-02-05 | $10.15 | $16.75 | 82,000 | — | — |
| 2010-02-04 | $9.84 | $16.24 | 90,800 | — | — |
| 2010-02-03 | $10.01 | $16.52 | 89,900 | — | — |
| 2010-02-02 | $9.97 | $16.45 | 142,200 | — | — |
| 2010-02-01 | $10.11 | $16.68 | 151,300 | — | — |
| 2010-01-29 | $10.36 | $17.09 | 138,400 | — | — |
| 2010-01-28 | $10.45 | $17.24 | 175,100 | — | — |
| 2010-01-27 | $10.52 | $17.16 | 128,100 | — | — |
| 2010-01-26 | $10.45 | $17.05 | 113,400 | — | — |
| 2010-01-25 | $10.56 | $17.23 | 59,400 | — | — |
| 2010-01-22 | $10.72 | $17.49 | 240,800 | — | — |
| 2010-01-21 | $10.68 | $17.42 | 51,800 | — | — |
| 2010-01-20 | $10.81 | $17.63 | 107,700 | — | — |
| 2010-01-19 | $11.00 | $17.94 | 74,300 | — | — |
| 2010-01-15 | $10.94 | $17.85 | 59,400 | — | — |
| 2010-01-14 | $11.17 | $18.22 | 64,400 | — | — |
| 2010-01-13 | $11.00 | $17.94 | 107,900 | — | — |
| 2010-01-12 | $10.91 | $17.80 | 92,300 | — | — |
| 2010-01-11 | $11.23 | $18.32 | 51,100 | — | — |
| 2010-01-08 | $11.25 | $18.35 | 25,000 | — | — |
| 2010-01-07 | $11.25 | $18.35 | 80,700 | — | — |
| 2010-01-06 | $11.13 | $18.16 | 47,200 | — | — |
| 2010-01-05 | $11.37 | $18.55 | 67,200 | — | — |
| 2010-01-04 | $11.47 | $18.71 | 89,200 | — | — |