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
- 2001-08-09 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 | $14.45 | $14.45 | 92,200 | — | — |
| 2010-12-30 | $14.70 | $14.70 | 76,700 | — | — |
| 2010-12-29 | $14.69 | $14.69 | 31,000 | — | — |
| 2010-12-28 | $14.87 | $14.87 | 64,800 | — | — |
| 2010-12-27 | $15.02 | $15.02 | 37,900 | — | — |
| 2010-12-23 | $15.01 | $15.01 | 161,700 | — | — |
| 2010-12-22 | $15.05 | $15.05 | 172,400 | — | — |
| 2010-12-21 | $14.89 | $14.89 | 183,700 | — | — |
| 2010-12-20 | $14.50 | $14.50 | 138,400 | — | — |
| 2010-12-17 | $14.20 | $14.20 | 490,200 | — | — |
| 2010-12-16 | $14.22 | $14.22 | 113,600 | — | — |
| 2010-12-15 | $14.20 | $14.20 | 211,200 | — | — |
| 2010-12-14 | $13.95 | $13.95 | 427,100 | — | — |
| 2010-12-13 | $13.93 | $13.93 | 271,200 | — | — |
| 2010-12-10 | $13.92 | $13.92 | 99,100 | — | — |
| 2010-12-09 | $13.74 | $13.74 | 113,800 | — | — |
| 2010-12-08 | $13.83 | $13.83 | 68,300 | — | — |
| 2010-12-07 | $13.85 | $13.85 | 129,900 | — | — |
| 2010-12-06 | $13.81 | $13.81 | 100,700 | — | — |
| 2010-12-03 | $14.02 | $14.02 | 178,300 | — | — |
| 2010-12-02 | $14.04 | $14.04 | 201,400 | — | — |
| 2010-12-01 | $14.07 | $14.07 | 223,300 | — | — |
| 2010-11-30 | $13.40 | $13.40 | 144,200 | — | — |
| 2010-11-29 | $13.45 | $13.45 | 96,800 | — | — |
| 2010-11-26 | $13.47 | $13.47 | 66,800 | — | — |
| 2010-11-24 | $13.38 | $13.38 | 124,200 | — | — |
| 2010-11-23 | $13.01 | $13.01 | 160,200 | — | — |
| 2010-11-22 | $12.98 | $12.98 | 76,400 | — | — |
| 2010-11-19 | $12.75 | $12.75 | 115,100 | — | — |
| 2010-11-18 | $12.71 | $12.71 | 109,100 | — | — |
| 2010-11-17 | $12.64 | $12.64 | 106,000 | — | — |
| 2010-11-16 | $12.72 | $12.72 | 90,000 | — | — |
| 2010-11-15 | $12.96 | $12.96 | 82,200 | — | — |
| 2010-11-12 | $13.17 | $13.17 | 189,900 | — | — |
| 2010-11-11 | $13.47 | $13.47 | 135,300 | — | — |
| 2010-11-10 | $13.67 | $13.67 | 243,900 | — | — |
| 2010-11-09 | $13.65 | $13.65 | 111,000 | — | — |
| 2010-11-08 | $13.83 | $13.83 | 118,300 | — | — |
| 2010-11-05 | $13.84 | $13.84 | 98,600 | — | — |
| 2010-11-04 | $13.90 | $13.90 | 279,500 | — | — |
| 2010-11-03 | $13.53 | $13.53 | 120,800 | — | — |
| 2010-11-02 | $13.57 | $13.57 | 263,900 | — | — |
| 2010-11-01 | $13.45 | $13.45 | 128,100 | — | — |
| 2010-10-29 | $13.97 | $13.97 | 169,700 | — | — |
| 2010-10-28 | $14.08 | $14.08 | 326,700 | — | — |
| 2010-10-27 | $13.38 | $13.38 | 147,200 | — | — |
| 2010-10-26 | $13.40 | $13.40 | 173,900 | — | — |
| 2010-10-25 | $13.62 | $13.62 | 220,600 | — | — |
| 2010-10-22 | $13.44 | $13.44 | 168,700 | — | — |
| 2010-10-21 | $12.88 | $12.88 | 269,200 | — | — |
| 2010-10-20 | $13.00 | $13.00 | 317,700 | — | — |
| 2010-10-19 | $13.17 | $13.17 | 239,000 | — | — |
| 2010-10-18 | $13.66 | $13.66 | 131,700 | — | — |
| 2010-10-15 | $13.50 | $13.50 | 274,900 | — | — |
| 2010-10-14 | $13.35 | $13.35 | 154,500 | — | — |
| 2010-10-13 | $13.18 | $13.18 | 114,700 | — | — |
| 2010-10-12 | $12.99 | $12.99 | 131,600 | — | — |
| 2010-10-11 | $12.86 | $12.86 | 70,600 | — | — |
| 2010-10-08 | $13.05 | $13.05 | 119,200 | — | — |
| 2010-10-07 | $12.96 | $12.96 | 85,100 | — | — |
| 2010-10-06 | $13.03 | $13.03 | 151,600 | — | — |
| 2010-10-05 | $13.24 | $13.24 | 224,000 | — | — |
| 2010-10-04 | $12.83 | $12.83 | 129,900 | — | — |
| 2010-10-01 | $13.05 | $13.05 | 144,500 | — | — |
| 2010-09-30 | $13.08 | $13.08 | 214,400 | — | — |
| 2010-09-29 | $13.10 | $13.10 | 252,200 | — | — |
| 2010-09-28 | $12.68 | $12.68 | 295,000 | — | — |
| 2010-09-27 | $12.40 | $12.40 | 356,900 | — | — |
| 2010-09-24 | $11.84 | $11.84 | 242,000 | — | — |
| 2010-09-23 | $11.66 | $11.66 | 230,600 | — | — |
| 2010-09-22 | $12.14 | $12.14 | 144,300 | — | — |
| 2010-09-21 | $12.33 | $12.33 | 267,500 | — | — |
| 2010-09-20 | $12.40 | $12.40 | 212,500 | — | — |
| 2010-09-17 | $12.21 | $12.21 | 645,300 | — | — |
| 2010-09-16 | $11.60 | $11.60 | 112,800 | — | — |
| 2010-09-15 | $11.55 | $11.55 | 86,100 | — | — |
| 2010-09-14 | $11.45 | $11.45 | 130,000 | — | — |
| 2010-09-13 | $11.71 | $11.71 | 147,200 | — | — |
| 2010-09-10 | $11.57 | $11.57 | 100,500 | — | — |
| 2010-09-09 | $11.44 | $11.44 | 82,900 | — | — |
| 2010-09-08 | $11.53 | $11.53 | 78,600 | — | — |
| 2010-09-07 | $11.45 | $11.45 | 64,000 | — | — |
| 2010-09-03 | $11.83 | $11.83 | 91,400 | — | — |
| 2010-09-02 | $11.85 | $11.85 | 92,900 | — | — |
| 2010-09-01 | $11.72 | $11.72 | 130,100 | — | — |
| 2010-08-31 | $11.16 | $11.16 | 130,100 | — | — |
| 2010-08-30 | $11.22 | $11.22 | 68,800 | — | — |
| 2010-08-27 | $11.61 | $11.61 | 148,900 | — | — |
| 2010-08-26 | $11.34 | $11.34 | 106,500 | — | — |
| 2010-08-25 | $11.48 | $11.48 | 135,100 | — | — |
| 2010-08-24 | $11.55 | $11.55 | 169,600 | — | — |
| 2010-08-23 | $11.35 | $11.35 | 141,500 | — | — |
| 2010-08-20 | $11.36 | $11.36 | 189,000 | — | — |
| 2010-08-19 | $11.35 | $11.35 | 202,200 | — | — |
| 2010-08-18 | $11.46 | $11.46 | 132,500 | — | — |
| 2010-08-17 | $11.64 | $11.64 | 202,800 | — | — |
| 2010-08-16 | $11.60 | $11.60 | 120,100 | — | — |
| 2010-08-13 | $11.60 | $11.60 | 107,600 | — | — |
| 2010-08-12 | $11.72 | $11.72 | 215,300 | — | — |
| 2010-08-11 | $11.80 | $11.80 | 153,300 | — | — |
| 2010-08-10 | $12.27 | $12.27 | 147,600 | — | — |
| 2010-08-09 | $12.17 | $12.17 | 120,700 | — | — |
| 2010-08-06 | $12.02 | $12.02 | 98,200 | — | — |
| 2010-08-05 | $12.04 | $12.04 | 213,000 | — | — |
| 2010-08-04 | $12.19 | $12.19 | 125,600 | — | — |
| 2010-08-03 | $12.18 | $12.18 | 114,300 | — | — |
| 2010-08-02 | $12.26 | $12.26 | 135,500 | — | — |
| 2010-07-30 | $12.32 | $12.32 | 94,800 | — | — |
| 2010-07-29 | $12.24 | $12.24 | 81,000 | — | — |
| 2010-07-28 | $12.33 | $12.33 | 161,400 | — | — |
| 2010-07-27 | $12.57 | $12.57 | 110,200 | — | — |
| 2010-07-26 | $12.44 | $12.44 | 213,800 | — | — |
| 2010-07-23 | $12.29 | $12.29 | 486,300 | — | — |
| 2010-07-22 | $12.33 | $12.33 | 249,000 | — | — |
| 2010-07-21 | $12.80 | $12.80 | 319,300 | — | — |
| 2010-07-20 | $12.89 | $12.89 | 118,600 | — | — |
| 2010-07-19 | $12.71 | $12.71 | 85,800 | — | — |
| 2010-07-16 | $12.75 | $12.75 | 258,000 | — | — |
| 2010-07-15 | $13.16 | $13.16 | 240,700 | — | — |
| 2010-07-14 | $13.04 | $13.04 | 203,600 | — | — |
| 2010-07-13 | $12.88 | $12.88 | 160,700 | — | — |
| 2010-07-12 | $12.46 | $12.46 | 65,900 | — | — |
| 2010-07-09 | $12.63 | $12.63 | 181,200 | — | — |
| 2010-07-08 | $12.43 | $12.43 | 181,300 | — | — |
| 2010-07-07 | $11.92 | $11.92 | 114,700 | — | — |
| 2010-07-06 | $11.56 | $11.56 | 592,800 | — | — |
| 2010-07-02 | $11.57 | $11.57 | 70,400 | — | — |
| 2010-07-01 | $11.55 | $11.55 | 138,500 | — | — |
| 2010-06-30 | $11.69 | $11.69 | 147,000 | — | — |
| 2010-06-29 | $11.53 | $11.53 | 141,700 | — | — |
| 2010-06-28 | $12.14 | $12.14 | 51,100 | — | — |
| 2010-06-25 | $12.10 | $12.10 | 438,600 | — | — |
| 2010-06-24 | $11.95 | $11.95 | 146,900 | — | — |
| 2010-06-23 | $12.00 | $12.00 | 60,500 | — | — |
| 2010-06-22 | $12.09 | $12.09 | 195,700 | — | — |
| 2010-06-21 | $12.22 | $12.22 | 112,900 | — | — |
| 2010-06-18 | $12.20 | $12.20 | 284,900 | — | — |
| 2010-06-17 | $12.59 | $12.59 | 99,700 | — | — |
| 2010-06-16 | $12.58 | $12.58 | 186,000 | — | — |
| 2010-06-15 | $13.03 | $13.03 | 150,400 | — | — |
| 2010-06-14 | $12.79 | $12.79 | 213,100 | — | — |
| 2010-06-11 | $12.69 | $12.69 | 154,100 | — | — |
| 2010-06-10 | $12.66 | $12.66 | 203,500 | — | — |
| 2010-06-09 | $11.84 | $11.84 | 132,200 | — | — |
| 2010-06-08 | $11.74 | $11.74 | 143,200 | — | — |
| 2010-06-07 | $11.88 | $11.88 | 139,100 | — | — |
| 2010-06-04 | $12.22 | $12.22 | 175,200 | — | — |
| 2010-06-03 | $12.88 | $12.88 | 234,700 | — | — |
| 2010-06-02 | $13.00 | $13.00 | 131,100 | — | — |
| 2010-06-01 | $12.67 | $12.67 | 160,500 | — | — |
| 2010-05-28 | $13.10 | $13.10 | 163,000 | — | — |
| 2010-05-27 | $13.45 | $13.45 | 215,900 | — | — |
| 2010-05-26 | $13.19 | $13.19 | 334,100 | — | — |
| 2010-05-25 | $12.91 | $12.91 | 305,500 | — | — |
| 2010-05-24 | $13.12 | $13.12 | 171,400 | — | — |
| 2010-05-21 | $13.03 | $13.03 | 306,900 | — | — |
| 2010-05-20 | $12.95 | $12.95 | 195,900 | — | — |
| 2010-05-19 | $13.77 | $13.77 | 196,700 | — | — |
| 2010-05-18 | $13.88 | $13.88 | 120,200 | — | — |
| 2010-05-17 | $13.92 | $13.92 | 189,400 | — | — |
| 2010-05-14 | $13.56 | $13.56 | 91,800 | — | — |
| 2010-05-13 | $13.81 | $13.81 | 130,700 | — | — |
| 2010-05-12 | $13.91 | $13.91 | 150,000 | — | — |
| 2010-05-11 | $13.57 | $13.57 | 127,800 | — | — |
| 2010-05-10 | $13.14 | $13.14 | 205,100 | — | — |
| 2010-05-07 | $12.68 | $12.68 | 281,100 | — | — |
| 2010-05-06 | $12.95 | $12.95 | 317,800 | — | — |
| 2010-05-05 | $13.05 | $13.05 | 294,700 | — | — |
| 2010-05-04 | $13.44 | $13.44 | 231,100 | — | — |
| 2010-05-03 | $13.72 | $13.72 | 217,600 | — | — |
| 2010-04-30 | $13.35 | $13.35 | 166,200 | — | — |
| 2010-04-29 | $13.98 | $13.98 | 170,100 | — | — |
| 2010-04-28 | $14.00 | $14.00 | 322,800 | — | — |
| 2010-04-27 | $14.48 | $14.48 | 462,000 | — | — |
| 2010-04-26 | $13.76 | $13.76 | 219,400 | — | — |
| 2010-04-23 | $14.55 | $14.55 | 138,700 | — | — |
| 2010-04-22 | $14.86 | $14.86 | 163,300 | — | — |
| 2010-04-21 | $14.59 | $14.59 | 99,900 | — | — |
| 2010-04-20 | $14.44 | $14.44 | 96,600 | — | — |
| 2010-04-19 | $14.15 | $14.15 | 220,000 | — | — |
| 2010-04-16 | $14.25 | $14.25 | 180,200 | — | — |
| 2010-04-15 | $14.10 | $14.10 | 99,800 | — | — |
| 2010-04-14 | $14.09 | $14.09 | 200,400 | — | — |
| 2010-04-13 | $13.96 | $13.96 | 40,500 | — | — |
| 2010-04-12 | $13.99 | $13.99 | 70,300 | — | — |
| 2010-04-09 | $13.94 | $13.94 | 54,400 | — | — |
| 2010-04-08 | $13.90 | $13.90 | 64,300 | — | — |
| 2010-04-07 | $13.92 | $13.92 | 83,100 | — | — |
| 2010-04-06 | $13.98 | $13.98 | 131,100 | — | — |
| 2010-04-05 | $14.12 | $14.12 | 136,800 | — | — |
| 2010-04-01 | $14.09 | $14.09 | 89,500 | — | — |
| 2010-03-31 | $14.03 | $14.03 | 201,900 | — | — |
| 2010-03-30 | $14.01 | $14.01 | 161,900 | — | — |
| 2010-03-29 | $13.71 | $13.71 | 192,300 | — | — |
| 2010-03-26 | $13.76 | $13.76 | 139,000 | — | — |
| 2010-03-25 | $14.11 | $14.11 | 184,000 | — | — |
| 2010-03-24 | $14.55 | $14.55 | 92,700 | — | — |
| 2010-03-23 | $14.76 | $14.76 | 94,500 | — | — |
| 2010-03-22 | $14.73 | $14.73 | 205,900 | — | — |
| 2010-03-19 | $14.66 | $14.66 | 249,700 | — | — |
| 2010-03-18 | $14.88 | $14.88 | 232,500 | — | — |
| 2010-03-17 | $14.99 | $14.99 | 204,500 | — | — |
| 2010-03-16 | $14.94 | $14.94 | 133,100 | — | — |
| 2010-03-15 | $14.90 | $14.90 | 127,600 | — | — |
| 2010-03-12 | $14.80 | $14.80 | 130,200 | — | — |
| 2010-03-11 | $14.90 | $14.90 | 39,100 | — | — |
| 2010-03-10 | $14.91 | $14.91 | 49,500 | — | — |
| 2010-03-09 | $14.81 | $14.81 | 127,700 | — | — |
| 2010-03-08 | $14.86 | $14.86 | 100,300 | — | — |
| 2010-03-05 | $14.80 | $14.80 | 200,400 | — | — |
| 2010-03-04 | $14.66 | $14.66 | 77,100 | — | — |
| 2010-03-03 | $14.47 | $14.47 | 148,800 | — | — |
| 2010-03-02 | $14.21 | $14.21 | 149,000 | — | — |
| 2010-03-01 | $14.01 | $14.01 | 180,300 | — | — |
| 2010-02-26 | $13.53 | $13.53 | 81,800 | — | — |
| 2010-02-25 | $13.51 | $13.51 | 127,300 | — | — |
| 2010-02-24 | $13.48 | $13.48 | 158,800 | — | — |
| 2010-02-23 | $13.94 | $13.94 | 214,900 | — | — |
| 2010-02-22 | $13.82 | $13.82 | 86,900 | — | — |
| 2010-02-19 | $13.53 | $13.53 | 95,000 | — | — |
| 2010-02-18 | $13.42 | $13.42 | 68,600 | — | — |
| 2010-02-17 | $13.22 | $13.22 | 199,600 | — | — |
| 2010-02-16 | $12.88 | $12.88 | 104,300 | — | — |
| 2010-02-12 | $12.90 | $12.90 | 231,200 | — | — |
| 2010-02-11 | $12.86 | $12.86 | 208,900 | — | — |
| 2010-02-10 | $12.37 | $12.37 | 90,000 | — | — |
| 2010-02-09 | $12.35 | $12.35 | 204,200 | — | — |
| 2010-02-08 | $12.27 | $12.27 | 95,200 | — | — |
| 2010-02-05 | $12.29 | $12.29 | 107,300 | — | — |
| 2010-02-04 | $12.38 | $12.38 | 96,300 | — | — |
| 2010-02-03 | $12.48 | $12.48 | 180,900 | — | — |
| 2010-02-02 | $12.69 | $12.69 | 222,100 | — | — |
| 2010-02-01 | $12.62 | $12.62 | 370,100 | — | — |
| 2010-01-29 | $11.98 | $11.98 | 1,093,000 | — | — |
| 2010-01-28 | $12.30 | $12.30 | 275,000 | — | — |
| 2010-01-27 | $13.12 | $13.12 | 144,300 | — | — |
| 2010-01-26 | $13.20 | $13.20 | 182,500 | — | — |
| 2010-01-25 | $13.26 | $13.26 | 105,800 | — | — |
| 2010-01-22 | $13.22 | $13.22 | 134,800 | — | — |
| 2010-01-21 | $13.22 | $13.22 | 206,600 | — | — |
| 2010-01-20 | $13.43 | $13.43 | 100,200 | — | — |
| 2010-01-19 | $13.35 | $13.35 | 250,400 | — | — |
| 2010-01-15 | $13.11 | $13.11 | 174,400 | — | — |
| 2010-01-14 | $13.20 | $13.20 | 196,200 | — | — |
| 2010-01-13 | $12.98 | $12.98 | 103,800 | — | — |
| 2010-01-12 | $12.81 | $12.81 | 101,700 | — | — |
| 2010-01-11 | $12.81 | $12.81 | 56,000 | — | — |
| 2010-01-08 | $12.63 | $12.63 | 134,300 | — | — |
| 2010-01-07 | $12.70 | $12.70 | 104,400 | — | — |
| 2010-01-06 | $12.53 | $12.53 | 242,000 | — | — |
| 2010-01-05 | $12.15 | $12.15 | 141,300 | — | — |
| 2010-01-04 | $11.93 | $11.93 | 141,500 | — | — |