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
- 1996-01-24 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 | $11.52 | $11.52 | 260,400 | — | — |
| 2010-12-30 | $11.69 | $11.69 | 220,000 | — | — |
| 2010-12-29 | $11.71 | $11.71 | 661,600 | — | — |
| 2010-12-28 | $11.62 | $11.62 | 139,600 | — | — |
| 2010-12-27 | $11.71 | $11.71 | 121,200 | — | — |
| 2010-12-23 | $11.75 | $11.75 | 655,200 | — | — |
| 2010-12-22 | $11.75 | $11.75 | 1,037,600 | — | — |
| 2010-12-21 | $11.87 | $11.87 | 1,502,000 | — | — |
| 2010-12-20 | $11.78 | $11.78 | 894,000 | — | — |
| 2010-12-17 | $11.72 | $11.72 | 1,656,800 | — | — |
| 2010-12-16 | $11.59 | $11.59 | 642,800 | — | — |
| 2010-12-15 | $11.62 | $11.62 | 1,426,800 | — | — |
| 2010-12-14 | $11.74 | $11.74 | 2,484,400 | — | — |
| 2010-12-13 | $11.56 | $11.56 | 940,400 | — | — |
| 2010-12-10 | $11.54 | $11.54 | 1,259,200 | — | — |
| 2010-12-09 | $11.36 | $11.36 | 1,066,400 | — | — |
| 2010-12-08 | $11.30 | $11.30 | 726,400 | — | — |
| 2010-12-07 | $11.25 | $11.25 | 788,000 | — | — |
| 2010-12-06 | $11.17 | $11.16 | 1,100,400 | — | — |
| 2010-12-03 | $11.01 | $11.01 | 709,200 | — | — |
| 2010-12-02 | $11.00 | $11.00 | 986,800 | — | — |
| 2010-12-01 | $10.81 | $10.81 | 1,060,400 | — | — |
| 2010-11-30 | $10.65 | $10.65 | 1,123,200 | — | — |
| 2010-11-29 | $10.83 | $10.83 | 893,200 | — | — |
| 2010-11-26 | $10.84 | $10.84 | 542,000 | — | — |
| 2010-11-24 | $10.79 | $10.79 | 1,349,200 | — | — |
| 2010-11-23 | $10.59 | $10.59 | 1,176,800 | — | — |
| 2010-11-22 | $10.85 | $10.85 | 2,018,800 | — | — |
| 2010-11-19 | $10.72 | $10.72 | 1,188,800 | — | — |
| 2010-11-18 | $10.70 | $10.70 | 2,290,800 | — | — |
| 2010-11-17 | $10.57 | $10.57 | 1,285,600 | — | — |
| 2010-11-16 | $10.81 | $10.81 | 638,400 | — | — |
| 2010-11-15 | $10.98 | $10.98 | 748,000 | — | — |
| 2010-11-12 | $10.96 | $10.96 | 1,040,400 | — | — |
| 2010-11-11 | $11.08 | $11.08 | 1,023,600 | — | — |
| 2010-11-10 | $11.33 | $11.33 | 1,768,000 | — | — |
| 2010-11-09 | $10.98 | $10.98 | 821,200 | — | — |
| 2010-11-08 | $10.98 | $10.98 | 940,000 | — | — |
| 2010-11-05 | $11.15 | $11.15 | 1,695,600 | — | — |
| 2010-11-04 | $11.06 | $11.06 | 1,831,200 | — | — |
| 2010-11-03 | $11.09 | $11.09 | 1,858,000 | — | — |
| 2010-11-02 | $11.01 | $11.01 | 1,025,200 | — | — |
| 2010-11-01 | $10.88 | $10.88 | 937,600 | — | — |
| 2010-10-29 | $11.06 | $11.06 | 2,008,400 | — | — |
| 2010-10-28 | $10.88 | $10.88 | 11,769,600 | — | — |
| 2010-10-27 | $11.37 | $11.37 | 2,214,400 | — | — |
| 2010-10-26 | $11.34 | $11.34 | 4,140,400 | — | — |
| 2010-10-25 | $11.95 | $11.95 | 1,452,800 | — | — |
| 2010-10-22 | $11.62 | $11.62 | 1,512,000 | — | — |
| 2010-10-21 | $11.51 | $11.51 | 1,188,000 | — | — |
| 2010-10-20 | $11.61 | $11.61 | 650,400 | — | — |
| 2010-10-19 | $11.49 | $11.49 | 2,293,200 | — | — |
| 2010-10-18 | $11.95 | $11.95 | 1,160,800 | — | — |
| 2010-10-15 | $12.04 | $12.04 | 1,554,000 | — | — |
| 2010-10-14 | $11.96 | $11.96 | 1,769,600 | — | — |
| 2010-10-13 | $11.90 | $11.90 | 1,738,000 | — | — |
| 2010-10-12 | $11.71 | $11.71 | 815,200 | — | — |
| 2010-10-11 | $11.63 | $11.63 | 342,800 | — | — |
| 2010-10-08 | $11.67 | $11.67 | 816,400 | — | — |
| 2010-10-07 | $11.47 | $11.47 | 1,020,800 | — | — |
| 2010-10-06 | $11.44 | $11.44 | 1,385,200 | — | — |
| 2010-10-05 | $11.67 | $11.67 | 626,800 | — | — |
| 2010-10-04 | $11.62 | $11.62 | 1,252,000 | — | — |
| 2010-10-01 | $11.77 | $11.77 | 1,359,600 | — | — |
| 2010-09-30 | $11.76 | $11.76 | 2,548,800 | — | — |
| 2010-09-29 | $12.05 | $12.05 | 1,571,600 | — | — |
| 2010-09-28 | $11.88 | $11.88 | 990,800 | — | — |
| 2010-09-27 | $11.76 | $11.76 | 556,000 | — | — |
| 2010-09-24 | $11.74 | $11.74 | 525,200 | — | — |
| 2010-09-23 | $11.55 | $11.55 | 563,600 | — | — |
| 2010-09-22 | $11.54 | $11.54 | 810,000 | — | — |
| 2010-09-21 | $11.85 | $11.85 | 1,610,400 | — | — |
| 2010-09-20 | $11.77 | $11.77 | 3,549,600 | — | — |
| 2010-09-17 | $11.12 | $11.12 | 770,800 | — | — |
| 2010-09-16 | $11.13 | $11.13 | 509,600 | — | — |
| 2010-09-15 | $11.24 | $11.24 | 778,800 | — | — |
| 2010-09-14 | $11.33 | $11.33 | 1,012,400 | — | — |
| 2010-09-13 | $11.37 | $11.37 | 873,200 | — | — |
| 2010-09-10 | $11.22 | $11.22 | 828,400 | — | — |
| 2010-09-09 | $11.33 | $11.33 | 1,329,200 | — | — |
| 2010-09-08 | $11.18 | $11.18 | 1,460,000 | — | — |
| 2010-09-07 | $11.10 | $11.10 | 1,265,600 | — | — |
| 2010-09-03 | $11.30 | $11.30 | 2,368,800 | — | — |
| 2010-09-02 | $11.20 | $11.20 | 1,265,600 | — | — |
| 2010-09-01 | $11.19 | $11.19 | 1,133,600 | — | — |
| 2010-08-31 | $11.00 | $11.00 | 1,889,600 | — | — |
| 2010-08-30 | $10.91 | $10.91 | 1,241,600 | — | — |
| 2010-08-27 | $11.23 | $11.23 | 2,326,000 | — | — |
| 2010-08-26 | $10.71 | $10.71 | 552,800 | — | — |
| 2010-08-25 | $10.72 | $10.72 | 1,121,200 | — | — |
| 2010-08-24 | $10.65 | $10.65 | 1,397,600 | — | — |
| 2010-08-23 | $10.64 | $10.64 | 1,035,200 | — | — |
| 2010-08-20 | $10.74 | $10.74 | 2,566,800 | — | — |
| 2010-08-19 | $10.74 | $10.74 | 13,870,400 | — | — |
| 2010-08-18 | $9.31 | $9.31 | 4,078,000 | — | — |
| 2010-08-17 | $9.30 | $9.30 | 2,328,000 | — | — |
| 2010-08-16 | $9.59 | $9.59 | 1,044,400 | — | — |
| 2010-08-13 | $9.50 | $9.50 | 855,600 | — | — |
| 2010-08-12 | $9.48 | $9.48 | 1,078,000 | — | — |
| 2010-08-11 | $9.52 | $9.52 | 1,875,600 | — | — |
| 2010-08-10 | $9.75 | $9.75 | 984,400 | — | — |
| 2010-08-09 | $9.84 | $9.84 | 541,600 | — | — |
| 2010-08-06 | $9.88 | $9.88 | 1,155,200 | — | — |
| 2010-08-05 | $10.10 | $10.10 | 771,200 | — | — |
| 2010-08-04 | $10.14 | $10.14 | 1,202,400 | — | — |
| 2010-08-03 | $9.90 | $9.90 | 1,135,200 | — | — |
| 2010-08-02 | $9.93 | $9.93 | 763,200 | — | — |
| 2010-07-30 | $9.88 | $9.87 | 1,136,000 | — | — |
| 2010-07-29 | $10.04 | $10.04 | 815,200 | — | — |
| 2010-07-28 | $10.06 | $10.06 | 1,690,800 | — | — |
| 2010-07-27 | $10.32 | $10.32 | 1,403,600 | — | — |
| 2010-07-26 | $10.17 | $10.17 | 1,278,400 | — | — |
| 2010-07-23 | $10.09 | $10.09 | 1,421,200 | — | — |
| 2010-07-22 | $10.34 | $10.34 | 1,320,800 | — | — |
| 2010-07-21 | $10.13 | $10.13 | 1,296,400 | — | — |
| 2010-07-20 | $10.11 | $10.11 | 581,600 | — | — |
| 2010-07-19 | $9.93 | $9.93 | 381,200 | — | — |
| 2010-07-16 | $9.92 | $9.92 | 503,200 | — | — |
| 2010-07-15 | $10.23 | $10.23 | 1,072,000 | — | — |
| 2010-07-14 | $10.43 | $10.43 | 1,853,600 | — | — |
| 2010-07-13 | $10.23 | $10.23 | 2,488,400 | — | — |
| 2010-07-12 | $9.76 | $9.76 | 542,000 | — | — |
| 2010-07-09 | $9.77 | $9.77 | 278,800 | — | — |
| 2010-07-08 | $9.67 | $9.67 | 578,400 | — | — |
| 2010-07-07 | $9.61 | $9.61 | 896,400 | — | — |
| 2010-07-06 | $9.45 | $9.45 | 2,163,600 | — | — |
| 2010-07-02 | $9.34 | $9.34 | 1,314,800 | — | — |
| 2010-07-01 | $9.08 | $9.08 | 1,607,200 | — | — |
| 2010-06-30 | $9.39 | $9.39 | 1,786,800 | — | — |
| 2010-06-29 | $9.36 | $9.36 | 1,990,400 | — | — |
| 2010-06-28 | $9.63 | $9.63 | 1,676,800 | — | — |
| 2010-06-25 | $9.51 | $9.51 | 973,200 | — | — |
| 2010-06-24 | $9.54 | $9.54 | 665,600 | — | — |
| 2010-06-23 | $9.68 | $9.68 | 807,200 | — | — |
| 2010-06-22 | $9.81 | $9.81 | 1,636,800 | — | — |
| 2010-06-21 | $9.69 | $9.69 | 579,600 | — | — |
| 2010-06-18 | $9.89 | $9.89 | 455,600 | — | — |
| 2010-06-17 | $9.85 | $9.85 | 1,304,000 | — | — |
| 2010-06-16 | $10.01 | $10.01 | 1,319,600 | — | — |
| 2010-06-15 | $10.06 | $10.06 | 2,133,600 | — | — |
| 2010-06-14 | $10.01 | $10.01 | 1,219,200 | — | — |
| 2010-06-11 | $10.27 | $10.27 | 459,200 | — | — |
| 2010-06-10 | $10.22 | $10.22 | 1,450,800 | — | — |
| 2010-06-09 | $9.99 | $9.99 | 1,097,600 | — | — |
| 2010-06-08 | $10.06 | $10.06 | 2,041,600 | — | — |
| 2010-06-07 | $10.02 | $10.02 | 2,226,400 | — | — |
| 2010-06-04 | $10.05 | $10.05 | 3,801,200 | — | — |
| 2010-06-03 | $10.57 | $10.57 | 1,127,200 | — | — |
| 2010-06-02 | $10.58 | $10.58 | 806,400 | — | — |
| 2010-06-01 | $10.39 | $10.39 | 911,200 | — | — |
| 2010-05-28 | $10.65 | $10.65 | 1,271,600 | — | — |
| 2010-05-27 | $10.68 | $10.68 | 702,000 | — | — |
| 2010-05-26 | $10.52 | $10.52 | 992,800 | — | — |
| 2010-05-25 | $10.47 | $10.47 | 1,042,400 | — | — |
| 2010-05-24 | $10.61 | $10.60 | 324,800 | — | — |
| 2010-05-21 | $10.71 | $10.71 | 1,111,200 | — | — |
| 2010-05-20 | $10.67 | $10.67 | 2,176,000 | — | — |
| 2010-05-19 | $11.05 | $11.05 | 3,120,800 | — | — |
| 2010-05-18 | $11.21 | $11.21 | 2,612,400 | — | — |
| 2010-05-17 | $11.31 | $11.31 | 3,584,400 | — | — |
| 2010-05-14 | $11.50 | $11.50 | 2,760,800 | — | — |
| 2010-05-13 | $11.43 | $11.43 | 1,749,200 | — | — |
| 2010-05-12 | $11.27 | $11.27 | 1,916,000 | — | — |
| 2010-05-11 | $11.03 | $11.03 | 1,417,600 | — | — |
| 2010-05-10 | $11.06 | $11.06 | 2,972,000 | — | — |
| 2010-05-07 | $10.41 | $10.41 | 2,267,600 | — | — |
| 2010-05-06 | $10.30 | $10.30 | 1,350,000 | — | — |
| 2010-05-05 | $10.52 | $10.52 | 1,120,400 | — | — |
| 2010-05-04 | $10.53 | $10.53 | 2,285,200 | — | — |
| 2010-05-03 | $10.63 | $10.63 | 1,785,200 | — | — |
| 2010-04-30 | $10.54 | $10.54 | 9,608,400 | — | — |
| 2010-04-29 | $11.76 | $11.76 | 814,000 | — | — |
| 2010-04-28 | $11.75 | $11.75 | 642,800 | — | — |
| 2010-04-27 | $11.74 | $11.74 | 970,400 | — | — |
| 2010-04-26 | $12.00 | $12.00 | 1,689,600 | — | — |
| 2010-04-23 | $12.46 | $12.46 | 1,702,400 | — | — |
| 2010-04-22 | $12.23 | $12.23 | 799,200 | — | — |
| 2010-04-21 | $12.21 | $12.21 | 1,212,400 | — | — |
| 2010-04-20 | $12.11 | $12.11 | 734,800 | — | — |
| 2010-04-19 | $11.79 | $11.79 | 966,000 | — | — |
| 2010-04-16 | $12.05 | $12.05 | 942,800 | — | — |
| 2010-04-15 | $12.05 | $12.05 | 1,102,400 | — | — |
| 2010-04-14 | $11.88 | $11.88 | 2,844,000 | — | — |
| 2010-04-13 | $11.80 | $11.80 | 1,607,600 | — | — |
| 2010-04-12 | $11.86 | $11.86 | 1,154,000 | — | — |
| 2010-04-09 | $11.93 | $11.93 | 662,400 | — | — |
| 2010-04-08 | $11.94 | $11.94 | 1,068,400 | — | — |
| 2010-04-07 | $11.95 | $11.95 | 801,200 | — | — |
| 2010-04-06 | $11.99 | $11.99 | 779,200 | — | — |
| 2010-04-05 | $12.01 | $12.01 | 1,157,600 | — | — |
| 2010-04-01 | $11.86 | $11.86 | 325,600 | — | — |
| 2010-03-31 | $11.87 | $11.87 | 604,800 | — | — |
| 2010-03-30 | $11.89 | $11.89 | 827,600 | — | — |
| 2010-03-29 | $11.89 | $11.89 | 882,400 | — | — |
| 2010-03-26 | $11.83 | $11.83 | 1,249,600 | — | — |
| 2010-03-25 | $11.86 | $11.86 | 939,200 | — | — |
| 2010-03-24 | $11.58 | $11.58 | 799,600 | — | — |
| 2010-03-23 | $11.82 | $11.82 | 954,400 | — | — |
| 2010-03-22 | $11.76 | $11.76 | 1,356,000 | — | — |
| 2010-03-19 | $11.98 | $11.98 | 559,600 | — | — |
| 2010-03-18 | $12.08 | $12.08 | 1,136,400 | — | — |
| 2010-03-17 | $12.12 | $12.12 | 774,000 | — | — |
| 2010-03-16 | $12.26 | $12.26 | 858,000 | — | — |
| 2010-03-15 | $12.32 | $12.32 | 792,000 | — | — |
| 2010-03-12 | $12.35 | $12.35 | 896,800 | — | — |
| 2010-03-11 | $12.25 | $12.25 | 736,800 | — | — |
| 2010-03-10 | $12.13 | $12.13 | 405,200 | — | — |
| 2010-03-09 | $11.93 | $11.93 | 2,092,400 | — | — |
| 2010-03-08 | $11.96 | $11.96 | 1,308,000 | — | — |
| 2010-03-05 | $12.10 | $12.10 | 635,200 | — | — |
| 2010-03-04 | $12.00 | $12.00 | 431,200 | — | — |
| 2010-03-03 | $12.08 | $12.08 | 356,000 | — | — |
| 2010-03-02 | $12.05 | $12.05 | 1,158,800 | — | — |
| 2010-03-01 | $12.08 | $12.08 | 1,774,400 | — | — |
| 2010-02-26 | $12.16 | $12.16 | 1,496,400 | — | — |
| 2010-02-25 | $11.98 | $11.98 | 1,183,200 | — | — |
| 2010-02-24 | $11.98 | $11.98 | 1,500,000 | — | — |
| 2010-02-23 | $11.91 | $11.91 | 1,836,000 | — | — |
| 2010-02-22 | $12.04 | $12.04 | 2,122,400 | — | — |
| 2010-02-19 | $11.92 | $11.92 | 2,068,800 | — | — |
| 2010-02-18 | $11.63 | $11.63 | 1,533,200 | — | — |
| 2010-02-17 | $11.26 | $11.26 | 2,346,800 | — | — |
| 2010-02-16 | $11.35 | $11.35 | 1,277,600 | — | — |
| 2010-02-12 | $11.48 | $11.48 | 408,000 | — | — |
| 2010-02-11 | $11.51 | $11.50 | 762,000 | — | — |
| 2010-02-10 | $11.39 | $11.39 | 956,400 | — | — |
| 2010-02-09 | $11.44 | $11.44 | 1,716,400 | — | — |
| 2010-02-08 | $11.63 | $11.63 | 2,966,000 | — | — |
| 2010-02-05 | $11.36 | $11.36 | 4,644,400 | — | — |
| 2010-02-04 | $10.86 | $10.86 | 7,904,000 | — | — |
| 2010-02-03 | $10.14 | $10.14 | 589,600 | — | — |
| 2010-02-02 | $10.15 | $10.15 | 648,000 | — | — |
| 2010-02-01 | $10.00 | $10.00 | 587,200 | — | — |
| 2010-01-29 | $9.86 | $9.85 | 582,800 | — | — |
| 2010-01-28 | $9.99 | $9.99 | 664,400 | — | — |
| 2010-01-27 | $10.15 | $10.15 | 393,200 | — | — |
| 2010-01-26 | $10.12 | $10.12 | 456,800 | — | — |
| 2010-01-25 | $10.06 | $10.06 | 372,000 | — | — |
| 2010-01-22 | $10.12 | $10.12 | 1,194,800 | — | — |
| 2010-01-21 | $10.20 | $10.20 | 914,400 | — | — |
| 2010-01-20 | $10.29 | $10.29 | 746,000 | — | — |
| 2010-01-19 | $10.37 | $10.37 | 838,400 | — | — |
| 2010-01-15 | $10.39 | $10.39 | 502,800 | — | — |
| 2010-01-14 | $10.55 | $10.55 | 1,613,600 | — | — |
| 2010-01-13 | $10.12 | $10.12 | 456,800 | — | — |
| 2010-01-12 | $10.02 | $10.02 | 369,200 | — | — |
| 2010-01-11 | $10.15 | $10.15 | 789,600 | — | — |
| 2010-01-08 | $10.22 | $10.22 | 442,400 | — | — |
| 2010-01-07 | $10.13 | $10.13 | 559,200 | — | — |
| 2010-01-06 | $10.24 | $10.24 | 1,102,800 | — | — |
| 2010-01-05 | $10.24 | $10.24 | 880,800 | — | — |
| 2010-01-04 | $10.15 | $10.15 | 536,800 | — | — |