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
- 2005-08-01 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 | $16.54 | $20.19 | 2,000 | — | — |
| 2010-12-30 | $16.60 | $20.26 | 2,600 | — | — |
| 2010-12-29 | $16.95 | $20.69 | 1,500 | — | — |
| 2010-12-28 | $16.93 | $20.66 | 1,000 | — | — |
| 2010-12-27 | $16.80 | $20.51 | 600 | — | — |
| 2010-12-23 | $16.74 | $20.43 | 3,500 | — | — |
| 2010-12-22 | $17.04 | $20.80 | 2,400 | — | — |
| 2010-12-21 | $17.02 | $20.77 | 1,900 | — | — |
| 2010-12-20 | $17.00 | $20.75 | 4,600 | — | — |
| 2010-12-17 | $17.10 | $20.87 | 13,500 | — | — |
| 2010-12-16 | $17.29 | $21.10 | 2,600 | — | — |
| 2010-12-15 | $16.76 | $20.46 | 3,000 | — | — |
| 2010-12-14 | $17.00 | $20.75 | 7,200 | — | — |
| 2010-12-13 | $16.90 | $20.63 | 2,300 | — | — |
| 2010-12-10 | $16.85 | $20.57 | 4,100 | — | — |
| 2010-12-09 | $16.35 | $19.96 | 3,600 | — | — |
| 2010-12-08 | $16.50 | $20.14 | 2,000 | — | — |
| 2010-12-07 | $16.51 | $20.15 | 2,800 | — | — |
| 2010-12-06 | $16.61 | $20.27 | 11,600 | — | — |
| 2010-12-03 | $16.62 | $20.29 | 3,200 | — | — |
| 2010-12-02 | $16.89 | $20.62 | 2,900 | — | — |
| 2010-12-01 | $16.99 | $20.74 | 14,900 | — | — |
| 2010-11-30 | $16.97 | $20.71 | 17,600 | — | — |
| 2010-11-29 | $17.30 | $21.12 | 15,000 | — | — |
| 2010-11-26 | $17.37 | $21.20 | 0 | — | — |
| 2010-11-24 | $17.37 | $21.20 | 2,700 | — | — |
| 2010-11-23 | $17.13 | $20.91 | 1,900 | — | — |
| 2010-11-22 | $17.43 | $21.27 | 10,700 | — | — |
| 2010-11-19 | $17.32 | $21.14 | 4,200 | — | — |
| 2010-11-18 | $17.72 | $21.63 | 11,000 | — | — |
| 2010-11-17 | $17.09 | $20.86 | 4,000 | — | — |
| 2010-11-16 | $16.87 | $20.59 | 11,000 | — | — |
| 2010-11-15 | $17.24 | $21.04 | 8,400 | — | — |
| 2010-11-12 | $17.42 | $21.26 | 43,800 | — | — |
| 2010-11-11 | $16.61 | $20.27 | 14,500 | — | — |
| 2010-11-10 | $16.35 | $19.96 | 19,800 | — | — |
| 2010-11-09 | $15.38 | $18.77 | 3,700 | — | — |
| 2010-11-08 | $15.00 | $18.31 | 4,100 | — | — |
| 2010-11-05 | $14.97 | $18.27 | 3,000 | — | — |
| 2010-11-04 | $14.98 | $18.28 | 3,100 | — | — |
| 2010-11-03 | $14.47 | $17.66 | 400 | — | — |
| 2010-11-02 | $14.09 | $17.20 | 3,800 | — | — |
| 2010-11-01 | $13.44 | $16.40 | 1,900 | — | — |
| 2010-10-29 | $13.78 | $16.82 | 1,700 | — | — |
| 2010-10-28 | $13.48 | $16.45 | 3,400 | — | — |
| 2010-10-27 | $13.67 | $16.69 | 5,800 | — | — |
| 2010-10-26 | $14.27 | $17.42 | 1,600 | — | — |
| 2010-10-25 | $14.82 | $18.09 | 900 | — | — |
| 2010-10-22 | $14.82 | $18.09 | 3,200 | — | — |
| 2010-10-21 | $14.87 | $18.15 | 1,900 | — | — |
| 2010-10-20 | $15.15 | $18.49 | 7,300 | — | — |
| 2010-10-19 | $14.86 | $18.14 | 3,900 | — | — |
| 2010-10-18 | $15.32 | $18.70 | 5,100 | — | — |
| 2010-10-15 | $15.01 | $18.32 | 6,200 | — | — |
| 2010-10-14 | $14.82 | $18.09 | 3,600 | — | — |
| 2010-10-13 | $14.78 | $18.04 | 2,500 | — | — |
| 2010-10-12 | $14.30 | $17.45 | 2,100 | — | — |
| 2010-10-11 | $14.31 | $17.47 | 500 | — | — |
| 2010-10-08 | $14.62 | $17.85 | 3,100 | — | — |
| 2010-10-07 | $14.36 | $17.53 | 1,200 | — | — |
| 2010-10-06 | $14.62 | $17.85 | 9,100 | — | — |
| 2010-10-05 | $14.33 | $17.49 | 3,600 | — | — |
| 2010-10-04 | $14.25 | $17.39 | 12,500 | — | — |
| 2010-10-01 | $14.30 | $17.45 | 900 | — | — |
| 2010-09-30 | $14.28 | $17.43 | 1,500 | — | — |
| 2010-09-29 | $14.96 | $18.26 | 2,200 | — | — |
| 2010-09-28 | $14.70 | $17.94 | 2,000 | — | — |
| 2010-09-27 | $14.58 | $17.80 | 5,300 | — | — |
| 2010-09-24 | $14.32 | $17.48 | 6,600 | — | — |
| 2010-09-23 | $13.81 | $16.86 | 3,700 | — | — |
| 2010-09-22 | $13.90 | $16.97 | 5,900 | — | — |
| 2010-09-21 | $13.57 | $16.56 | 6,800 | — | — |
| 2010-09-20 | $13.49 | $16.47 | 3,400 | — | — |
| 2010-09-17 | $12.96 | $15.82 | 8,200 | — | — |
| 2010-09-16 | $13.06 | $15.94 | 600 | — | — |
| 2010-09-15 | $13.42 | $16.38 | 2,000 | — | — |
| 2010-09-14 | $12.90 | $15.75 | 3,000 | — | — |
| 2010-09-13 | $12.97 | $15.83 | 7,500 | — | — |
| 2010-09-10 | $12.43 | $15.17 | 5,400 | — | — |
| 2010-09-09 | $12.34 | $15.06 | 3,500 | — | — |
| 2010-09-08 | $13.14 | $16.04 | 600 | — | — |
| 2010-09-07 | $12.99 | $15.86 | 1,500 | — | — |
| 2010-09-03 | $13.37 | $16.32 | 1,300 | — | — |
| 2010-09-02 | $13.32 | $16.26 | 3,600 | — | — |
| 2010-09-01 | $13.43 | $16.39 | 3,900 | — | — |
| 2010-08-31 | $12.59 | $15.37 | 3,500 | — | — |
| 2010-08-30 | $12.85 | $15.68 | 2,300 | — | — |
| 2010-08-27 | $13.20 | $16.11 | 2,400 | — | — |
| 2010-08-26 | $12.64 | $15.43 | 2,600 | — | — |
| 2010-08-25 | $13.18 | $16.09 | 1,500 | — | — |
| 2010-08-24 | $13.31 | $16.25 | 2,300 | — | — |
| 2010-08-23 | $13.44 | $16.40 | 5,000 | — | — |
| 2010-08-20 | $13.87 | $16.93 | 4,400 | — | — |
| 2010-08-19 | $14.00 | $17.09 | 6,100 | — | — |
| 2010-08-18 | $14.20 | $17.33 | 2,700 | — | — |
| 2010-08-17 | $14.09 | $17.20 | 5,400 | — | — |
| 2010-08-16 | $14.37 | $17.54 | 2,600 | — | — |
| 2010-08-13 | $13.86 | $16.92 | 8,000 | — | — |
| 2010-08-12 | $14.37 | $17.54 | 28,800 | — | — |
| 2010-08-11 | $13.41 | $16.37 | 9,500 | — | — |
| 2010-08-10 | $14.29 | $17.44 | 1,600 | — | — |
| 2010-08-09 | $14.87 | $18.15 | 800 | — | — |
| 2010-08-06 | $14.92 | $18.21 | 1,400 | — | — |
| 2010-08-05 | $14.75 | $18.00 | 2,500 | — | — |
| 2010-08-04 | $14.67 | $17.91 | 3,900 | — | — |
| 2010-08-03 | $14.50 | $17.70 | 4,500 | — | — |
| 2010-08-02 | $14.42 | $17.60 | 1,600 | — | — |
| 2010-07-30 | $14.18 | $17.31 | 1,300 | — | — |
| 2010-07-29 | $14.38 | $17.55 | 1,900 | — | — |
| 2010-07-28 | $14.25 | $17.39 | 3,000 | — | — |
| 2010-07-27 | $14.60 | $17.82 | 5,600 | — | — |
| 2010-07-26 | $14.97 | $18.27 | 10,600 | — | — |
| 2010-07-23 | $14.53 | $17.74 | 9,700 | — | — |
| 2010-07-22 | $14.12 | $17.23 | 7,000 | — | — |
| 2010-07-21 | $14.08 | $17.19 | 5,200 | — | — |
| 2010-07-20 | $14.20 | $17.33 | 3,700 | — | — |
| 2010-07-19 | $14.42 | $17.60 | 4,300 | — | — |
| 2010-07-16 | $14.13 | $17.25 | 15,400 | — | — |
| 2010-07-15 | $14.60 | $17.82 | 3,500 | — | — |
| 2010-07-14 | $15.27 | $18.64 | 13,800 | — | — |
| 2010-07-13 | $15.02 | $18.33 | 25,000 | — | — |
| 2010-07-12 | $13.91 | $16.98 | 4,600 | — | — |
| 2010-07-09 | $14.36 | $17.53 | 9,300 | — | — |
| 2010-07-08 | $14.27 | $17.42 | 18,700 | — | — |
| 2010-07-07 | $14.90 | $18.19 | 8,800 | — | — |
| 2010-07-06 | $14.55 | $17.76 | 11,900 | — | — |
| 2010-07-02 | $15.73 | $19.20 | 12,800 | — | — |
| 2010-07-01 | $15.72 | $19.19 | 15,400 | — | — |
| 2010-06-30 | $14.58 | $17.80 | 9,800 | — | — |
| 2010-06-29 | $14.41 | $17.59 | 16,800 | — | — |
| 2010-06-28 | $14.76 | $18.02 | 54,100 | — | — |
| 2010-06-25 | $14.44 | $17.63 | 109,800 | — | — |
| 2010-06-24 | $12.40 | $15.14 | 12,600 | — | — |
| 2010-06-23 | $12.45 | $15.20 | 7,600 | — | — |
| 2010-06-22 | $12.46 | $15.21 | 3,100 | — | — |
| 2010-06-21 | $12.28 | $14.99 | 1,700 | — | — |
| 2010-06-18 | $12.89 | $15.73 | 15,200 | — | — |
| 2010-06-17 | $12.66 | $15.45 | 4,200 | — | — |
| 2010-06-16 | $12.24 | $14.94 | 12,000 | — | — |
| 2010-06-15 | $12.86 | $15.70 | 10,500 | — | — |
| 2010-06-14 | $12.00 | $14.65 | 3,500 | — | — |
| 2010-06-11 | $12.31 | $15.03 | 4,800 | — | — |
| 2010-06-10 | $12.20 | $14.89 | 7,100 | — | — |
| 2010-06-09 | $12.06 | $14.72 | 5,000 | — | — |
| 2010-06-08 | $11.93 | $14.56 | 6,700 | — | — |
| 2010-06-07 | $11.83 | $14.44 | 7,000 | — | — |
| 2010-06-04 | $12.48 | $15.23 | 6,100 | — | — |
| 2010-06-03 | $13.11 | $16.00 | 1,000 | — | — |
| 2010-06-02 | $13.14 | $16.04 | 2,600 | — | — |
| 2010-06-01 | $12.84 | $15.67 | 1,700 | — | — |
| 2010-05-28 | $13.18 | $16.09 | 1,500 | — | — |
| 2010-05-27 | $13.55 | $16.54 | 2,400 | — | — |
| 2010-05-26 | $11.96 | $14.60 | 8,400 | — | — |
| 2010-05-25 | $11.97 | $14.61 | 5,200 | — | — |
| 2010-05-24 | $11.87 | $14.49 | 13,300 | — | — |
| 2010-05-21 | $12.05 | $14.71 | 6,200 | — | — |
| 2010-05-20 | $11.97 | $14.61 | 3,900 | — | — |
| 2010-05-19 | $12.84 | $15.67 | 5,200 | — | — |
| 2010-05-18 | $13.97 | $17.05 | 10,000 | — | — |
| 2010-05-17 | $13.33 | $16.27 | 7,400 | — | — |
| 2010-05-14 | $12.92 | $15.77 | 3,700 | — | — |
| 2010-05-13 | $13.25 | $16.17 | 7,400 | — | — |
| 2010-05-12 | $13.10 | $15.99 | 13,900 | — | — |
| 2010-05-11 | $12.27 | $14.98 | 2,600 | — | — |
| 2010-05-10 | $12.04 | $14.70 | 14,200 | — | — |
| 2010-05-07 | $11.61 | $14.17 | 18,000 | — | — |
| 2010-05-06 | $11.39 | $13.90 | 15,900 | — | — |
| 2010-05-05 | $11.91 | $14.54 | 8,800 | — | — |
| 2010-05-04 | $11.95 | $14.59 | 13,700 | — | — |
| 2010-05-03 | $12.50 | $15.26 | 25,600 | — | — |
| 2010-04-30 | $12.37 | $15.10 | 17,700 | — | — |
| 2010-04-29 | $12.09 | $14.76 | 4,800 | — | — |
| 2010-04-28 | $11.94 | $14.57 | 4,100 | — | — |
| 2010-04-27 | $11.86 | $14.48 | 5,600 | — | — |
| 2010-04-26 | $12.04 | $14.70 | 5,300 | — | — |
| 2010-04-23 | $12.00 | $14.65 | 7,900 | — | — |
| 2010-04-22 | $12.00 | $14.65 | 13,000 | — | — |
| 2010-04-21 | $12.03 | $14.68 | 3,400 | — | — |
| 2010-04-20 | $11.68 | $14.26 | 4,900 | — | — |
| 2010-04-19 | $11.73 | $14.32 | 21,500 | — | — |
| 2010-04-16 | $11.60 | $14.16 | 19,300 | — | — |
| 2010-04-15 | $11.21 | $13.68 | 8,400 | — | — |
| 2010-04-14 | $11.38 | $13.89 | 34,500 | — | — |
| 2010-04-13 | $10.63 | $12.97 | 1,400 | — | — |
| 2010-04-12 | $10.71 | $13.07 | 3,200 | — | — |
| 2010-04-09 | $10.70 | $13.06 | 5,500 | — | — |
| 2010-04-08 | $10.69 | $13.05 | 2,400 | — | — |
| 2010-04-07 | $10.71 | $13.07 | 6,600 | — | — |
| 2010-04-06 | $10.60 | $12.94 | 4,600 | — | — |
| 2010-04-05 | $10.95 | $13.37 | 4,600 | — | — |
| 2010-04-01 | $10.53 | $12.85 | 29,800 | — | — |
| 2010-03-31 | $10.50 | $12.82 | 25,100 | — | — |
| 2010-03-30 | $10.50 | $12.82 | 15,200 | — | — |
| 2010-03-29 | $10.50 | $12.82 | 28,800 | — | — |
| 2010-03-26 | $10.56 | $12.89 | 2,900 | — | — |
| 2010-03-25 | $10.42 | $12.72 | 6,700 | — | — |
| 2010-03-24 | $10.50 | $12.82 | 4,000 | — | — |
| 2010-03-23 | $10.75 | $13.12 | 9,700 | — | — |
| 2010-03-22 | $10.73 | $13.10 | 11,200 | — | — |
| 2010-03-19 | $10.80 | $13.18 | 7,600 | — | — |
| 2010-03-18 | $10.85 | $13.24 | 3,000 | — | — |
| 2010-03-17 | $10.83 | $13.22 | 6,400 | — | — |
| 2010-03-16 | $10.85 | $13.24 | 16,400 | — | — |
| 2010-03-15 | $10.80 | $13.18 | 12,800 | — | — |
| 2010-03-12 | $10.88 | $13.28 | 7,500 | — | — |
| 2010-03-11 | $10.88 | $13.28 | 6,000 | — | — |
| 2010-03-10 | $10.80 | $13.18 | 9,400 | — | — |
| 2010-03-09 | $10.65 | $13.00 | 5,100 | — | — |
| 2010-03-08 | $10.64 | $12.99 | 7,200 | — | — |
| 2010-03-05 | $10.60 | $12.94 | 4,700 | — | — |
| 2010-03-04 | $10.53 | $12.85 | 7,700 | — | — |
| 2010-03-03 | $10.52 | $12.84 | 10,800 | — | — |
| 2010-03-02 | $10.47 | $12.78 | 19,800 | — | — |
| 2010-03-01 | $10.50 | $12.82 | 44,800 | — | — |
| 2010-02-26 | $10.32 | $12.60 | 16,000 | — | — |
| 2010-02-25 | $10.50 | $12.82 | 21,900 | — | — |
| 2010-02-24 | $10.48 | $12.79 | 15,000 | — | — |
| 2010-02-23 | $10.50 | $12.82 | 50,100 | — | — |
| 2010-02-22 | $10.14 | $12.38 | 37,900 | — | — |
| 2010-02-19 | $11.02 | $13.45 | 7,700 | — | — |
| 2010-02-18 | $11.30 | $13.79 | 9,500 | — | — |
| 2010-02-17 | $11.63 | $14.20 | 15,200 | — | — |
| 2010-02-16 | $10.55 | $12.88 | 4,400 | — | — |
| 2010-02-12 | $10.46 | $12.77 | 9,500 | — | — |
| 2010-02-11 | $10.68 | $13.04 | 6,500 | — | — |
| 2010-02-10 | $10.58 | $12.91 | 4,000 | — | — |
| 2010-02-09 | $10.50 | $12.82 | 7,400 | — | — |
| 2010-02-08 | $10.10 | $12.33 | 11,700 | — | — |
| 2010-02-05 | $10.40 | $12.69 | 8,400 | — | — |
| 2010-02-04 | $10.23 | $12.49 | 6,100 | — | — |
| 2010-02-03 | $10.26 | $12.52 | 5,500 | — | — |
| 2010-02-02 | $10.16 | $12.40 | 7,100 | — | — |
| 2010-02-01 | $10.28 | $12.55 | 43,800 | — | — |
| 2010-01-29 | $10.59 | $12.93 | 23,000 | — | — |
| 2010-01-28 | $10.70 | $13.06 | 8,500 | — | — |
| 2010-01-27 | $11.14 | $13.60 | 6,200 | — | — |
| 2010-01-26 | $11.13 | $13.59 | 6,100 | — | — |
| 2010-01-25 | $11.78 | $14.38 | 7,800 | — | — |
| 2010-01-22 | $11.00 | $13.43 | 6,900 | — | — |
| 2010-01-21 | $11.20 | $13.67 | 11,300 | — | — |
| 2010-01-20 | $12.23 | $14.93 | 5,700 | — | — |
| 2010-01-19 | $12.51 | $15.27 | 22,000 | — | — |
| 2010-01-15 | $12.59 | $15.37 | 9,900 | — | — |
| 2010-01-14 | $12.91 | $15.76 | 4,400 | — | — |
| 2010-01-13 | $13.06 | $15.94 | 8,200 | — | — |
| 2010-01-12 | $12.92 | $15.77 | 8,200 | — | — |
| 2010-01-11 | $12.93 | $15.78 | 15,000 | — | — |
| 2010-01-08 | $13.00 | $15.87 | 7,000 | — | — |
| 2010-01-07 | $13.14 | $16.04 | 15,500 | — | — |
| 2010-01-06 | $13.03 | $15.90 | 22,300 | — | — |
| 2010-01-05 | $13.94 | $17.02 | 7,000 | — | — |
| 2010-01-04 | $14.71 | $17.95 | 7,400 | — | — |