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
- 2009-10-09 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 | $17.00 | $17.12 | 11,500 | — | — |
| 2010-12-30 | $17.13 | $17.25 | 17,200 | — | — |
| 2010-12-29 | $17.42 | $17.54 | 71,700 | — | — |
| 2010-12-28 | $17.11 | $17.23 | 60,100 | — | — |
| 2010-12-27 | $16.66 | $16.78 | 76,500 | — | — |
| 2010-12-23 | $16.12 | $16.23 | 36,000 | — | — |
| 2010-12-22 | $16.20 | $16.31 | 69,000 | — | — |
| 2010-12-21 | $16.00 | $16.11 | 76,300 | — | — |
| 2010-12-20 | $16.26 | $16.37 | 220,500 | — | — |
| 2010-12-17 | $16.81 | $16.93 | 129,800 | — | — |
| 2010-12-16 | $15.97 | $16.08 | 71,900 | — | — |
| 2010-12-15 | $15.51 | $15.62 | 96,800 | — | — |
| 2010-12-14 | $16.44 | $16.56 | 67,400 | — | — |
| 2010-12-13 | $16.74 | $16.86 | 108,300 | — | — |
| 2010-12-10 | $16.74 | $16.86 | 48,600 | — | — |
| 2010-12-09 | $17.06 | $17.18 | 135,100 | — | — |
| 2010-12-08 | $17.35 | $17.47 | 34,500 | — | — |
| 2010-12-07 | $17.50 | $17.62 | 469,000 | — | — |
| 2010-12-06 | $18.11 | $18.24 | 66,900 | — | — |
| 2010-12-03 | $18.08 | $18.21 | 48,800 | — | — |
| 2010-12-02 | $18.09 | $18.22 | 279,100 | — | — |
| 2010-12-01 | $17.71 | $17.83 | 235,000 | — | — |
| 2010-11-30 | $17.38 | $17.50 | 242,800 | — | — |
| 2010-11-29 | $17.44 | $17.56 | 206,500 | — | — |
| 2010-11-26 | $17.49 | $17.61 | 445,100 | — | — |
| 2010-11-24 | $16.35 | $16.47 | 680,000 | — | — |
| 2010-11-23 | $15.20 | $15.31 | 525,700 | — | — |
| 2010-11-22 | $14.53 | $14.63 | 109,300 | — | — |
| 2010-11-19 | $14.36 | $14.46 | 89,100 | — | — |
| 2010-11-18 | $14.10 | $14.20 | 62,500 | — | — |
| 2010-11-17 | $13.62 | $13.72 | 133,800 | — | — |
| 2010-11-16 | $13.70 | $13.80 | 235,600 | — | — |
| 2010-11-15 | $14.39 | $14.49 | 376,500 | — | — |
| 2010-11-12 | $14.26 | $14.36 | 96,000 | — | — |
| 2010-11-11 | $14.99 | $15.10 | 150,400 | — | — |
| 2010-11-10 | $14.68 | $14.78 | 78,200 | — | — |
| 2010-11-09 | $14.59 | $14.69 | 120,300 | — | — |
| 2010-11-08 | $14.86 | $14.96 | 70,800 | — | — |
| 2010-11-05 | $14.92 | $15.03 | 59,700 | — | — |
| 2010-11-04 | $15.04 | $15.15 | 283,900 | — | — |
| 2010-11-03 | $14.35 | $14.45 | 87,700 | — | — |
| 2010-11-02 | $14.25 | $14.35 | 209,800 | — | — |
| 2010-11-01 | $14.82 | $14.92 | 149,900 | — | — |
| 2010-10-29 | $14.41 | $14.51 | 61,800 | — | — |
| 2010-10-28 | $14.17 | $14.27 | 325,300 | — | — |
| 2010-10-27 | $14.92 | $15.03 | 1,049,900 | — | — |
| 2010-10-26 | $13.28 | $13.37 | 36,400 | — | — |
| 2010-10-25 | $13.33 | $13.42 | 160,500 | — | — |
| 2010-10-22 | $13.01 | $13.10 | 211,800 | — | — |
| 2010-10-21 | $13.02 | $13.11 | 156,600 | — | — |
| 2010-10-20 | $12.94 | $13.03 | 265,400 | — | — |
| 2010-10-19 | $12.60 | $12.69 | 167,100 | — | — |
| 2010-10-18 | $12.69 | $12.78 | 620,800 | — | — |
| 2010-10-15 | $12.43 | $12.52 | 387,200 | — | — |
| 2010-10-14 | $11.98 | $12.06 | 190,100 | — | — |
| 2010-10-13 | $12.04 | $12.12 | 178,600 | — | — |
| 2010-10-12 | $11.80 | $11.88 | 42,500 | — | — |
| 2010-10-11 | $11.85 | $11.93 | 21,800 | — | — |
| 2010-10-08 | $11.55 | $11.63 | 17,500 | — | — |
| 2010-10-07 | $11.28 | $11.36 | 56,100 | — | — |
| 2010-10-06 | $11.31 | $11.39 | 17,700 | — | — |
| 2010-10-05 | $11.41 | $11.49 | 42,800 | — | — |
| 2010-10-04 | $11.15 | $11.23 | 24,500 | — | — |
| 2010-10-01 | $11.25 | $11.33 | 54,300 | — | — |
| 2010-09-30 | $11.49 | $11.57 | 35,900 | — | — |
| 2010-09-29 | $11.59 | $11.67 | 10,700 | — | — |
| 2010-09-28 | $11.65 | $11.73 | 43,400 | — | — |
| 2010-09-27 | $11.62 | $11.70 | 85,500 | — | — |
| 2010-09-24 | $11.06 | $11.14 | 9,500 | — | — |
| 2010-09-23 | $10.83 | $10.91 | 12,200 | — | — |
| 2010-09-22 | $10.86 | $10.94 | 9,500 | — | — |
| 2010-09-21 | $10.92 | $11.00 | 20,500 | — | — |
| 2010-09-20 | $11.00 | $11.08 | 13,800 | — | — |
| 2010-09-17 | $10.98 | $11.06 | 66,600 | — | — |
| 2010-09-16 | $10.63 | $10.70 | 12,300 | — | — |
| 2010-09-15 | $10.78 | $10.86 | 25,000 | — | — |
| 2010-09-14 | $10.61 | $10.68 | 70,100 | — | — |
| 2010-09-13 | $10.54 | $10.61 | 14,900 | — | — |
| 2010-09-10 | $10.64 | $10.72 | 49,500 | — | — |
| 2010-09-09 | $10.48 | $10.55 | 39,800 | — | — |
| 2010-09-08 | $10.42 | $10.49 | 20,300 | — | — |
| 2010-09-07 | $10.35 | $10.42 | 28,500 | — | — |
| 2010-09-03 | $10.46 | $10.53 | 13,000 | — | — |
| 2010-09-02 | $10.57 | $10.64 | 10,600 | — | — |
| 2010-09-01 | $10.51 | $10.58 | 11,300 | — | — |
| 2010-08-31 | $10.36 | $10.43 | 18,700 | — | — |
| 2010-08-30 | $10.22 | $10.29 | 13,800 | — | — |
| 2010-08-27 | $10.24 | $10.31 | 8,700 | — | — |
| 2010-08-26 | $10.18 | $10.25 | 12,300 | — | — |
| 2010-08-25 | $10.11 | $10.18 | 13,600 | — | — |
| 2010-08-24 | $10.18 | $10.25 | 32,800 | — | — |
| 2010-08-23 | $10.32 | $10.39 | 13,900 | — | — |
| 2010-08-20 | $10.42 | $10.49 | 21,500 | — | — |
| 2010-08-19 | $10.38 | $10.45 | 11,200 | — | — |
| 2010-08-18 | $10.50 | $10.57 | 12,400 | — | — |
| 2010-08-17 | $10.50 | $10.57 | 9,800 | — | — |
| 2010-08-16 | $10.62 | $10.69 | 7,000 | — | — |
| 2010-08-13 | $10.20 | $10.27 | 57,600 | — | — |
| 2010-08-12 | $10.35 | $10.42 | 7,700 | — | — |
| 2010-08-11 | $10.29 | $10.36 | 26,000 | — | — |
| 2010-08-10 | $10.59 | $10.66 | 19,800 | — | — |
| 2010-08-09 | $10.63 | $10.70 | 21,900 | — | — |
| 2010-08-06 | $10.45 | $10.52 | 72,900 | — | — |
| 2010-08-05 | $10.26 | $10.33 | 35,800 | — | — |
| 2010-08-04 | $10.20 | $10.27 | 57,400 | — | — |
| 2010-08-03 | $10.17 | $10.24 | 92,000 | — | — |
| 2010-08-02 | $10.49 | $10.56 | 52,400 | — | — |
| 2010-07-30 | $10.55 | $10.62 | 35,300 | — | — |
| 2010-07-29 | $10.60 | $10.67 | 259,200 | — | — |
| 2010-07-28 | $10.60 | $10.67 | 34,100 | — | — |
| 2010-07-27 | $10.74 | $10.82 | 49,200 | — | — |
| 2010-07-26 | $10.67 | $10.75 | 20,200 | — | — |
| 2010-07-23 | $10.59 | $10.66 | 54,100 | — | — |
| 2010-07-22 | $10.69 | $10.77 | 104,300 | — | — |
| 2010-07-21 | $10.75 | $10.83 | 57,100 | — | — |
| 2010-07-20 | $10.75 | $10.83 | 29,600 | — | — |
| 2010-07-19 | $10.78 | $10.86 | 83,700 | — | — |
| 2010-07-16 | $10.68 | $10.76 | 53,500 | — | — |
| 2010-07-15 | $10.67 | $10.75 | 54,100 | — | — |
| 2010-07-14 | $10.60 | $10.67 | 37,600 | — | — |
| 2010-07-13 | $10.54 | $10.61 | 25,400 | — | — |
| 2010-07-12 | $10.55 | $10.62 | 24,700 | — | — |
| 2010-07-09 | $10.85 | $10.93 | 29,700 | — | — |
| 2010-07-08 | $10.30 | $10.37 | 6,700 | — | — |
| 2010-07-07 | $10.25 | $10.32 | 45,800 | — | — |
| 2010-07-06 | $10.10 | $10.17 | 32,400 | — | — |
| 2010-07-02 | $10.14 | $10.21 | 36,700 | — | — |
| 2010-07-01 | $10.02 | $10.09 | 35,300 | — | — |
| 2010-06-30 | $10.00 | $10.07 | 88,000 | — | — |
| 2010-06-29 | $10.10 | $10.17 | 130,800 | — | — |
| 2010-06-28 | $10.38 | $10.45 | 35,800 | — | — |
| 2010-06-25 | $10.70 | $10.78 | 32,400 | — | — |
| 2010-06-24 | $10.81 | $10.89 | 74,200 | — | — |
| 2010-06-23 | $10.70 | $10.78 | 341,400 | — | — |
| 2010-06-22 | $10.72 | $10.80 | 75,200 | — | — |
| 2010-06-21 | $11.15 | $11.23 | 12,500 | — | — |
| 2010-06-18 | $10.54 | $10.61 | 7,100 | — | — |
| 2010-06-17 | $10.56 | $10.63 | 115,300 | — | — |
| 2010-06-16 | $10.59 | $10.66 | 13,400 | — | — |
| 2010-06-15 | $10.60 | $10.67 | 7,800 | — | — |
| 2010-06-14 | $10.57 | $10.64 | 18,800 | — | — |
| 2010-06-11 | $10.52 | $10.59 | 12,500 | — | — |
| 2010-06-10 | $10.45 | $10.52 | 26,600 | — | — |
| 2010-06-09 | $10.20 | $10.27 | 29,600 | — | — |
| 2010-06-08 | $10.15 | $10.22 | 26,900 | — | — |
| 2010-06-07 | $10.28 | $10.35 | 37,600 | — | — |
| 2010-06-04 | $10.34 | $10.41 | 30,800 | — | — |
| 2010-06-03 | $10.45 | $10.52 | 28,600 | — | — |
| 2010-06-02 | $10.37 | $10.44 | 20,500 | — | — |
| 2010-06-01 | $10.27 | $10.34 | 34,800 | — | — |
| 2010-05-28 | $10.25 | $10.32 | 133,000 | — | — |
| 2010-05-27 | $10.23 | $10.30 | 14,300 | — | — |
| 2010-05-26 | $10.05 | $10.12 | 59,100 | — | — |
| 2010-05-25 | $10.21 | $10.28 | 13,300 | — | — |
| 2010-05-24 | $10.12 | $10.19 | 3,800 | — | — |
| 2010-05-21 | $10.22 | $10.29 | 33,500 | — | — |
| 2010-05-20 | $10.14 | $10.21 | 107,100 | — | — |
| 2010-05-19 | $10.30 | $10.37 | 187,200 | — | — |
| 2010-05-18 | $10.39 | $10.46 | 49,000 | — | — |
| 2010-05-17 | $10.20 | $10.27 | 27,700 | — | — |
| 2010-05-14 | $10.40 | $10.47 | 296,500 | — | — |
| 2010-05-13 | $10.61 | $10.68 | 19,700 | — | — |
| 2010-05-12 | $10.67 | $10.75 | 13,600 | — | — |
| 2010-05-11 | $10.66 | $10.74 | 102,100 | — | — |
| 2010-05-10 | $10.80 | $10.88 | 15,700 | — | — |
| 2010-05-07 | $10.44 | $10.51 | 56,500 | — | — |
| 2010-05-06 | $10.28 | $10.35 | 272,100 | — | — |
| 2010-05-05 | $10.68 | $10.76 | 29,200 | — | — |
| 2010-05-04 | $10.80 | $10.88 | 29,100 | — | — |
| 2010-05-03 | $10.95 | $11.03 | 15,500 | — | — |
| 2010-04-30 | $10.94 | $11.02 | 29,200 | — | — |
| 2010-04-29 | $10.98 | $11.06 | 50,700 | — | — |
| 2010-04-28 | $10.87 | $10.95 | 18,600 | — | — |
| 2010-04-27 | $11.00 | $11.08 | 51,500 | — | — |
| 2010-04-26 | $11.13 | $11.21 | 2,000 | — | — |
| 2010-04-23 | $11.19 | $11.27 | 25,400 | — | — |
| 2010-04-22 | $11.35 | $11.43 | 12,100 | — | — |
| 2010-04-21 | $11.08 | $11.16 | 25,200 | — | — |
| 2010-04-20 | $11.14 | $11.22 | 26,300 | — | — |
| 2010-04-19 | $11.19 | $11.27 | 32,900 | — | — |
| 2010-04-16 | $11.12 | $11.20 | 17,100 | — | — |
| 2010-04-15 | $11.51 | $11.59 | 18,800 | — | — |
| 2010-04-14 | $11.57 | $11.65 | 60,100 | — | — |
| 2010-04-13 | $11.56 | $11.64 | 31,300 | — | — |
| 2010-04-12 | $11.60 | $11.68 | 7,500 | — | — |
| 2010-04-09 | $11.50 | $11.58 | 55,900 | — | — |
| 2010-04-08 | $11.55 | $11.63 | 14,700 | — | — |
| 2010-04-07 | $11.53 | $11.61 | 27,400 | — | — |
| 2010-04-06 | $11.73 | $11.81 | 62,900 | — | — |
| 2010-04-05 | $11.43 | $11.51 | 54,600 | — | — |
| 2010-04-01 | $11.45 | $11.53 | 5,100 | — | — |
| 2010-03-31 | $11.38 | $11.46 | 51,600 | — | — |
| 2010-03-30 | $11.50 | $11.58 | 63,200 | — | — |
| 2010-03-29 | $11.40 | $11.48 | 3,600 | — | — |
| 2010-03-26 | $11.58 | $11.66 | 70,400 | — | — |
| 2010-03-25 | $11.60 | $11.68 | 72,700 | — | — |
| 2010-03-24 | $11.59 | $11.67 | 11,100 | — | — |
| 2010-03-23 | $11.59 | $11.67 | 4,900 | — | — |
| 2010-03-22 | $11.54 | $11.62 | 19,900 | — | — |
| 2010-03-19 | $11.30 | $11.38 | 143,700 | — | — |
| 2010-03-18 | $10.96 | $11.04 | 10,200 | — | — |
| 2010-03-17 | $10.96 | $11.04 | 26,600 | — | — |
| 2010-03-16 | $10.91 | $10.99 | 8,800 | — | — |
| 2010-03-15 | $10.90 | $10.98 | 20,900 | — | — |
| 2010-03-12 | $10.96 | $11.04 | 32,900 | — | — |
| 2010-03-11 | $10.81 | $10.89 | 30,400 | — | — |
| 2010-03-10 | $10.84 | $10.92 | 15,000 | — | — |
| 2010-03-09 | $10.94 | $11.02 | 31,500 | — | — |
| 2010-03-08 | $11.10 | $11.18 | 48,000 | — | — |
| 2010-03-05 | $11.20 | $11.28 | 145,800 | — | — |
| 2010-03-04 | $11.20 | $11.28 | 13,100 | — | — |
| 2010-03-03 | $11.01 | $11.09 | 9,500 | — | — |
| 2010-03-02 | $11.05 | $11.13 | 89,500 | — | — |
| 2010-03-01 | $10.68 | $10.76 | 4,600 | — | — |
| 2010-02-26 | $10.63 | $10.70 | 136,000 | — | — |
| 2010-02-25 | $10.45 | $10.52 | 39,700 | — | — |
| 2010-02-24 | $10.74 | $10.82 | 12,400 | — | — |
| 2010-02-23 | $10.84 | $10.92 | 29,400 | — | — |
| 2010-02-22 | $11.20 | $11.28 | 14,100 | — | — |
| 2010-02-19 | $11.35 | $11.43 | 42,800 | — | — |
| 2010-02-18 | $11.31 | $11.39 | 222,100 | — | — |
| 2010-02-17 | $11.25 | $11.33 | 212,500 | — | — |
| 2010-02-16 | $11.18 | $11.26 | 140,100 | — | — |
| 2010-02-12 | $11.05 | $11.13 | 43,900 | — | — |
| 2010-02-11 | $11.10 | $11.18 | 62,200 | — | — |
| 2010-02-10 | $11.09 | $11.17 | 45,200 | — | — |
| 2010-02-09 | $10.98 | $11.06 | 39,800 | — | — |
| 2010-02-08 | $10.56 | $10.63 | 37,400 | — | — |
| 2010-02-05 | $10.65 | $10.73 | 28,400 | — | — |
| 2010-02-04 | $10.91 | $10.99 | 65,300 | — | — |
| 2010-02-03 | $11.35 | $11.43 | 5,000 | — | — |
| 2010-02-02 | $11.32 | $11.40 | 1,100 | — | — |
| 2010-02-01 | $11.29 | $11.37 | 9,200 | — | — |
| 2010-01-29 | $11.33 | $11.41 | 9,500 | — | — |
| 2010-01-28 | $11.45 | $11.53 | 20,700 | — | — |
| 2010-01-27 | $11.46 | $11.54 | 200,600 | — | — |
| 2010-01-26 | $11.31 | $11.39 | 6,200 | — | — |
| 2010-01-25 | $11.32 | $11.40 | 26,900 | — | — |
| 2010-01-22 | $11.31 | $11.39 | 86,000 | — | — |
| 2010-01-21 | $11.02 | $11.10 | 189,200 | — | — |
| 2010-01-20 | $11.17 | $11.25 | 48,700 | — | — |
| 2010-01-19 | $10.90 | $10.98 | 2,900 | — | — |
| 2010-01-15 | $11.03 | $11.11 | 34,000 | — | — |
| 2010-01-14 | $11.46 | $11.54 | 8,800 | — | — |
| 2010-01-13 | $10.79 | $10.87 | 34,100 | — | — |
| 2010-01-12 | $10.72 | $10.80 | 33,200 | — | — |
| 2010-01-11 | $11.02 | $11.10 | 32,800 | — | — |
| 2010-01-08 | $11.26 | $11.34 | 11,700 | — | — |
| 2010-01-07 | $11.43 | $11.51 | 12,800 | — | — |
| 2010-01-06 | $11.20 | $11.28 | 45,800 | — | — |
| 2010-01-05 | $11.77 | $11.85 | 58,800 | — | — |
| 2010-01-04 | $11.90 | $11.98 | 38,200 | — | — |