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
- 1993-02-10 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 | $14.23 | $24.50 | 12,100 | — | — |
| 2010-12-30 | $14.45 | $24.88 | 9,350 | — | — |
| 2010-12-29 | $14.55 | $25.05 | 7,040 | — | — |
| 2010-12-28 | $14.49 | $24.96 | 12,210 | — | — |
| 2010-12-27 | $14.44 | $24.86 | 9,900 | — | — |
| 2010-12-23 | $13.85 | $23.84 | 22,660 | — | — |
| 2010-12-22 | $14.77 | $25.44 | 29,480 | — | — |
| 2010-12-21 | $14.69 | $25.14 | 30,910 | — | — |
| 2010-12-20 | $14.95 | $25.60 | 28,490 | — | — |
| 2010-12-17 | $14.91 | $25.52 | 92,950 | — | — |
| 2010-12-16 | $15.36 | $26.30 | 22,660 | — | — |
| 2010-12-15 | $14.69 | $25.14 | 27,170 | — | — |
| 2010-12-14 | $14.82 | $25.36 | 22,220 | — | — |
| 2010-12-13 | $14.36 | $24.58 | 46,750 | — | — |
| 2010-12-10 | $14.83 | $25.38 | 49,720 | — | — |
| 2010-12-09 | $13.53 | $23.15 | 44,440 | — | — |
| 2010-12-08 | $13.53 | $23.15 | 13,090 | — | — |
| 2010-12-07 | $13.64 | $23.34 | 17,930 | — | — |
| 2010-12-06 | $12.98 | $22.22 | 11,440 | — | — |
| 2010-12-03 | $12.67 | $21.69 | 10,010 | — | — |
| 2010-12-02 | $12.54 | $21.46 | 20,570 | — | — |
| 2010-12-01 | $12.20 | $20.88 | 27,060 | — | — |
| 2010-11-30 | $11.81 | $20.21 | 9,900 | — | — |
| 2010-11-29 | $11.75 | $20.10 | 5,720 | — | — |
| 2010-11-26 | $11.56 | $19.79 | 5,830 | — | — |
| 2010-11-24 | $11.90 | $20.37 | 20,240 | — | — |
| 2010-11-23 | $11.91 | $20.38 | 5,060 | — | — |
| 2010-11-22 | $12.11 | $20.73 | 5,060 | — | — |
| 2010-11-19 | $12.10 | $20.71 | 26,290 | — | — |
| 2010-11-18 | $12.35 | $21.13 | 11,220 | — | — |
| 2010-11-17 | $12.36 | $21.16 | 5,940 | — | — |
| 2010-11-16 | $12.35 | $21.15 | 16,060 | — | — |
| 2010-11-15 | $12.94 | $22.14 | 18,480 | — | — |
| 2010-11-12 | $13.24 | $22.65 | 8,030 | — | — |
| 2010-11-11 | $13.51 | $23.12 | 10,450 | — | — |
| 2010-11-10 | $13.15 | $22.51 | 13,090 | — | — |
| 2010-11-09 | $12.75 | $21.83 | 9,130 | — | — |
| 2010-11-08 | $12.93 | $22.13 | 12,980 | — | — |
| 2010-11-05 | $13.24 | $22.65 | 20,350 | — | — |
| 2010-11-04 | $13.35 | $22.86 | 25,960 | — | — |
| 2010-11-03 | $12.30 | $21.05 | 53,240 | — | — |
| 2010-11-02 | $12.02 | $20.57 | 16,500 | — | — |
| 2010-11-01 | $11.58 | $19.82 | 25,190 | — | — |
| 2010-10-29 | $11.98 | $20.51 | 13,640 | — | — |
| 2010-10-28 | $11.96 | $20.48 | 64,790 | — | — |
| 2010-10-27 | $12.34 | $21.11 | 28,820 | — | — |
| 2010-10-26 | $12.13 | $20.76 | 17,270 | — | — |
| 2010-10-25 | $11.65 | $19.93 | 9,790 | — | — |
| 2010-10-22 | $11.12 | $19.03 | 14,410 | — | — |
| 2010-10-21 | $11.59 | $19.84 | 15,510 | — | — |
| 2010-10-20 | $11.91 | $20.38 | 14,190 | — | — |
| 2010-10-19 | $11.96 | $20.48 | 25,080 | — | — |
| 2010-10-18 | $11.96 | $20.48 | 23,320 | — | — |
| 2010-10-15 | $11.33 | $19.39 | 33,000 | — | — |
| 2010-10-14 | $11.35 | $19.43 | 16,060 | — | — |
| 2010-10-13 | $11.56 | $19.79 | 56,320 | — | — |
| 2010-10-12 | $11.21 | $19.18 | 6,600 | — | — |
| 2010-10-11 | $11.19 | $19.15 | 10,010 | — | — |
| 2010-10-08 | $11.27 | $19.29 | 16,940 | — | — |
| 2010-10-07 | $10.75 | $18.41 | 19,140 | — | — |
| 2010-10-06 | $10.98 | $18.80 | 21,120 | — | — |
| 2010-10-05 | $10.92 | $18.69 | 31,020 | — | — |
| 2010-10-04 | $10.49 | $17.96 | 19,910 | — | — |
| 2010-10-01 | $10.98 | $18.80 | 20,790 | — | — |
| 2010-09-30 | $11.25 | $19.25 | 25,080 | — | — |
| 2010-09-29 | $11.65 | $19.79 | 17,160 | — | — |
| 2010-09-28 | $11.51 | $19.54 | 18,480 | — | — |
| 2010-09-27 | $11.13 | $18.90 | 36,080 | — | — |
| 2010-09-24 | $12.16 | $20.66 | 23,210 | — | — |
| 2010-09-23 | $11.37 | $19.31 | 35,640 | — | — |
| 2010-09-22 | $11.40 | $19.36 | 24,970 | — | — |
| 2010-09-21 | $11.54 | $19.59 | 23,650 | — | — |
| 2010-09-20 | $11.69 | $19.85 | 46,970 | — | — |
| 2010-09-17 | $10.83 | $18.39 | 62,370 | — | — |
| 2010-09-16 | $10.56 | $17.94 | 94,380 | — | — |
| 2010-09-15 | $10.58 | $17.97 | 15,620 | — | — |
| 2010-09-14 | $10.75 | $18.26 | 23,100 | — | — |
| 2010-09-13 | $11.27 | $19.14 | 25,740 | — | — |
| 2010-09-10 | $10.53 | $17.88 | 35,530 | — | — |
| 2010-09-09 | $10.55 | $17.91 | 26,070 | — | — |
| 2010-09-08 | $10.28 | $17.46 | 30,140 | — | — |
| 2010-09-07 | $10.80 | $18.34 | 16,720 | — | — |
| 2010-09-03 | $11.62 | $19.73 | 18,590 | — | — |
| 2010-09-02 | $11.37 | $19.31 | 27,500 | — | — |
| 2010-09-01 | $11.23 | $19.07 | 70,950 | — | — |
| 2010-08-31 | $10.99 | $18.66 | 65,340 | — | — |
| 2010-08-30 | $10.91 | $18.53 | 36,080 | — | — |
| 2010-08-27 | $11.30 | $19.19 | 25,520 | — | — |
| 2010-08-26 | $10.55 | $17.91 | 13,750 | — | — |
| 2010-08-25 | $10.67 | $18.12 | 39,600 | — | — |
| 2010-08-24 | $10.28 | $17.46 | 15,510 | — | — |
| 2010-08-23 | $10.45 | $17.75 | 33,990 | — | — |
| 2010-08-20 | $10.87 | $18.46 | 56,980 | — | — |
| 2010-08-19 | $11.44 | $19.42 | 57,090 | — | — |
| 2010-08-18 | $11.98 | $20.35 | 40,150 | — | — |
| 2010-08-17 | $12.22 | $20.75 | 12,980 | — | — |
| 2010-08-16 | $12.16 | $20.66 | 13,860 | — | — |
| 2010-08-13 | $12.35 | $20.96 | 22,990 | — | — |
| 2010-08-12 | $12.88 | $21.88 | 14,520 | — | — |
| 2010-08-11 | $13.43 | $22.80 | 63,910 | — | — |
| 2010-08-10 | $13.85 | $23.53 | 19,360 | — | — |
| 2010-08-09 | $14.37 | $24.41 | 18,590 | — | — |
| 2010-08-06 | $14.75 | $25.06 | 68,970 | — | — |
| 2010-08-05 | $14.14 | $24.01 | 36,630 | — | — |
| 2010-08-04 | $15.55 | $26.40 | 11,330 | — | — |
| 2010-08-03 | $15.47 | $26.28 | 27,940 | — | — |
| 2010-08-02 | $15.85 | $26.92 | 65,780 | — | — |
| 2010-07-30 | $15.68 | $26.63 | 14,740 | — | — |
| 2010-07-29 | $15.86 | $26.94 | 32,560 | — | — |
| 2010-07-28 | $15.48 | $26.29 | 18,480 | — | — |
| 2010-07-27 | $15.72 | $26.69 | 21,230 | — | — |
| 2010-07-26 | $15.89 | $26.99 | 38,940 | — | — |
| 2010-07-23 | $15.55 | $26.41 | 51,040 | — | — |
| 2010-07-22 | $14.53 | $24.67 | 47,850 | — | — |
| 2010-07-21 | $13.42 | $22.79 | 41,470 | — | — |
| 2010-07-20 | $13.69 | $23.25 | 16,500 | — | — |
| 2010-07-19 | $13.54 | $22.99 | 29,590 | — | — |
| 2010-07-16 | $13.19 | $22.40 | 51,810 | — | — |
| 2010-07-15 | $14.01 | $23.79 | 11,440 | — | — |
| 2010-07-14 | $14.51 | $24.64 | 16,940 | — | — |
| 2010-07-13 | $14.90 | $25.30 | 47,740 | — | — |
| 2010-07-12 | $13.60 | $23.10 | 27,280 | — | — |
| 2010-07-09 | $13.79 | $23.42 | 29,260 | — | — |
| 2010-07-08 | $13.85 | $23.51 | 16,390 | — | — |
| 2010-07-07 | $13.45 | $22.85 | 30,360 | — | — |
| 2010-07-06 | $12.56 | $21.34 | 15,620 | — | — |
| 2010-07-02 | $12.62 | $21.43 | 28,050 | — | — |
| 2010-07-01 | $12.70 | $21.57 | 23,540 | — | — |
| 2010-06-30 | $13.18 | $22.23 | 11,220 | — | — |
| 2010-06-29 | $13.18 | $22.23 | 25,630 | — | — |
| 2010-06-28 | $13.84 | $23.33 | 12,980 | — | — |
| 2010-06-25 | $13.63 | $22.98 | 96,470 | — | — |
| 2010-06-24 | $13.24 | $22.32 | 15,950 | — | — |
| 2010-06-23 | $13.05 | $22.00 | 30,800 | — | — |
| 2010-06-22 | $12.86 | $21.69 | 44,220 | — | — |
| 2010-06-21 | $13.39 | $22.58 | 36,190 | — | — |
| 2010-06-18 | $13.50 | $22.77 | 60,280 | — | — |
| 2010-06-17 | $13.05 | $22.02 | 19,250 | — | — |
| 2010-06-16 | $12.88 | $21.72 | 14,190 | — | — |
| 2010-06-15 | $12.85 | $21.66 | 31,460 | — | — |
| 2010-06-14 | $12.67 | $21.37 | 16,390 | — | — |
| 2010-06-11 | $12.46 | $21.02 | 12,320 | — | — |
| 2010-06-10 | $12.41 | $20.93 | 45,100 | — | — |
| 2010-06-09 | $11.83 | $19.95 | 19,580 | — | — |
| 2010-06-08 | $11.80 | $19.90 | 55,660 | — | — |
| 2010-06-07 | $12.27 | $20.70 | 43,340 | — | — |
| 2010-06-04 | $12.28 | $20.71 | 49,830 | — | — |
| 2010-06-03 | $13.25 | $22.35 | 24,970 | — | — |
| 2010-06-02 | $13.17 | $22.22 | 30,250 | — | — |
| 2010-06-01 | $12.77 | $21.54 | 32,670 | — | — |
| 2010-05-28 | $13.79 | $23.26 | 19,360 | — | — |
| 2010-05-27 | $14.25 | $24.04 | 21,010 | — | — |
| 2010-05-26 | $13.47 | $22.72 | 44,990 | — | — |
| 2010-05-25 | $13.64 | $23.00 | 25,960 | — | — |
| 2010-05-24 | $13.22 | $22.29 | 29,480 | — | — |
| 2010-05-21 | $14.27 | $24.07 | 49,280 | — | — |
| 2010-05-20 | $14.06 | $23.72 | 40,810 | — | — |
| 2010-05-19 | $15.04 | $25.36 | 14,410 | — | — |
| 2010-05-18 | $15.30 | $25.80 | 6,160 | — | — |
| 2010-05-17 | $15.62 | $26.34 | 7,260 | — | — |
| 2010-05-14 | $15.62 | $26.34 | 9,900 | — | — |
| 2010-05-13 | $16.05 | $27.08 | 16,060 | — | — |
| 2010-05-12 | $16.39 | $27.64 | 29,590 | — | — |
| 2010-05-11 | $15.75 | $26.57 | 38,060 | — | — |
| 2010-05-10 | $14.91 | $25.14 | 28,600 | — | — |
| 2010-05-07 | $13.85 | $23.35 | 34,430 | — | — |
| 2010-05-06 | $14.46 | $24.39 | 26,510 | — | — |
| 2010-05-05 | $15.11 | $25.48 | 14,960 | — | — |
| 2010-05-04 | $15.54 | $26.20 | 25,080 | — | — |
| 2010-05-03 | $16.34 | $27.55 | 25,080 | — | — |
| 2010-04-30 | $15.76 | $26.58 | 17,710 | — | — |
| 2010-04-29 | $16.67 | $28.12 | 33,440 | — | — |
| 2010-04-28 | $15.90 | $26.81 | 11,770 | — | — |
| 2010-04-27 | $15.92 | $26.85 | 34,100 | — | — |
| 2010-04-26 | $16.70 | $28.16 | 26,400 | — | — |
| 2010-04-23 | $17.02 | $28.70 | 79,200 | — | — |
| 2010-04-22 | $16.85 | $28.42 | 37,400 | — | — |
| 2010-04-21 | $15.98 | $26.95 | 45,210 | — | — |
| 2010-04-20 | $15.42 | $26.00 | 25,630 | — | — |
| 2010-04-19 | $15.07 | $25.42 | 13,970 | — | — |
| 2010-04-16 | $15.21 | $25.65 | 17,160 | — | — |
| 2010-04-15 | $15.33 | $25.85 | 16,610 | — | — |
| 2010-04-14 | $15.43 | $26.02 | 16,940 | — | — |
| 2010-04-13 | $14.61 | $24.64 | 11,550 | — | — |
| 2010-04-12 | $14.99 | $25.28 | 15,290 | — | — |
| 2010-04-09 | $15.04 | $25.36 | 10,780 | — | — |
| 2010-04-08 | $15.37 | $25.93 | 7,700 | — | — |
| 2010-04-07 | $15.45 | $26.05 | 11,880 | — | — |
| 2010-04-06 | $15.25 | $25.73 | 21,010 | — | — |
| 2010-04-05 | $15.15 | $25.56 | 21,670 | — | — |
| 2010-04-01 | $14.28 | $24.09 | 9,900 | — | — |
| 2010-03-31 | $14.98 | $25.27 | 12,540 | — | — |
| 2010-03-30 | $15.19 | $25.47 | 17,270 | — | — |
| 2010-03-29 | $14.15 | $23.71 | 12,980 | — | — |
| 2010-03-26 | $14.88 | $24.95 | 6,050 | — | — |
| 2010-03-25 | $15.05 | $25.22 | 14,630 | — | — |
| 2010-03-24 | $15.22 | $25.51 | 17,710 | — | — |
| 2010-03-23 | $15.92 | $26.68 | 112,200 | — | — |
| 2010-03-22 | $15.73 | $26.36 | 13,970 | — | — |
| 2010-03-19 | $15.76 | $26.43 | 50,380 | — | — |
| 2010-03-18 | $15.44 | $25.88 | 11,550 | — | — |
| 2010-03-17 | $15.35 | $25.74 | 17,600 | — | — |
| 2010-03-16 | $15.30 | $25.65 | 52,580 | — | — |
| 2010-03-15 | $14.77 | $24.76 | 29,150 | — | — |
| 2010-03-12 | $14.69 | $24.63 | 87,120 | — | — |
| 2010-03-11 | $14.87 | $24.93 | 16,060 | — | — |
| 2010-03-10 | $14.73 | $24.69 | 37,950 | — | — |
| 2010-03-09 | $14.35 | $24.05 | 31,020 | — | — |
| 2010-03-08 | $13.92 | $23.33 | 16,940 | — | — |
| 2010-03-05 | $14.16 | $23.74 | 65,670 | — | — |
| 2010-03-04 | $13.83 | $23.18 | 8,140 | — | — |
| 2010-03-03 | $13.79 | $23.12 | 19,800 | — | — |
| 2010-03-02 | $13.71 | $22.98 | 17,380 | — | — |
| 2010-03-01 | $13.47 | $22.59 | 19,140 | — | — |
| 2010-02-26 | $13.07 | $21.91 | 40,590 | — | — |
| 2010-02-25 | $13.10 | $21.96 | 10,890 | — | — |
| 2010-02-24 | $13.25 | $22.20 | 17,930 | — | — |
| 2010-02-23 | $12.93 | $21.67 | 77,440 | — | — |
| 2010-02-22 | $13.21 | $22.14 | 11,110 | — | — |
| 2010-02-19 | $13.15 | $22.05 | 40,370 | — | — |
| 2010-02-18 | $12.98 | $21.76 | 44,330 | — | — |
| 2010-02-17 | $12.41 | $20.80 | 23,540 | — | — |
| 2010-02-16 | $12.02 | $20.15 | 14,630 | — | — |
| 2010-02-12 | $11.79 | $19.77 | 19,470 | — | — |
| 2010-02-11 | $11.56 | $19.39 | 31,900 | — | — |
| 2010-02-10 | $11.61 | $19.46 | 11,220 | — | — |
| 2010-02-09 | $11.47 | $19.23 | 9,680 | — | — |
| 2010-02-08 | $11.32 | $18.97 | 26,400 | — | — |
| 2010-02-05 | $11.70 | $19.61 | 253,000 | — | — |
| 2010-02-04 | $10.68 | $17.91 | 50,050 | — | — |
| 2010-02-03 | $10.83 | $18.15 | 28,270 | — | — |
| 2010-02-02 | $11.33 | $18.99 | 27,390 | — | — |
| 2010-02-01 | $12.09 | $20.27 | 26,730 | — | — |
| 2010-01-29 | $11.80 | $19.78 | 57,310 | — | — |
| 2010-01-28 | $12.05 | $20.19 | 31,790 | — | — |
| 2010-01-27 | $11.60 | $19.45 | 60,500 | — | — |
| 2010-01-26 | $10.41 | $17.45 | 43,670 | — | — |
| 2010-01-25 | $9.65 | $16.17 | 25,190 | — | — |
| 2010-01-22 | $9.73 | $16.31 | 26,180 | — | — |
| 2010-01-21 | $9.59 | $16.08 | 51,370 | — | — |
| 2010-01-20 | $9.24 | $15.48 | 20,790 | — | — |
| 2010-01-19 | $9.85 | $16.50 | 31,790 | — | — |
| 2010-01-15 | $9.18 | $15.39 | 39,160 | — | — |
| 2010-01-14 | $9.26 | $15.53 | 18,810 | — | — |
| 2010-01-13 | $8.92 | $14.95 | 26,400 | — | — |
| 2010-01-12 | $8.73 | $14.63 | 28,160 | — | — |
| 2010-01-11 | $8.78 | $14.72 | 22,220 | — | — |
| 2010-01-08 | $8.65 | $14.51 | 17,600 | — | — |
| 2010-01-07 | $8.64 | $14.48 | 43,780 | — | — |
| 2010-01-06 | $8.50 | $14.25 | 33,440 | — | — |
| 2010-01-05 | $8.61 | $14.43 | 25,520 | — | — |
| 2010-01-04 | $8.94 | $14.98 | 27,940 | — | — |