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
- 1993-06-08 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 | $13.85 | $13.85 | 180,800 | — | — |
| 2010-12-30 | $13.99 | $13.99 | 129,600 | — | — |
| 2010-12-29 | $14.04 | $14.04 | 179,000 | — | — |
| 2010-12-28 | $13.90 | $13.90 | 188,000 | — | — |
| 2010-12-27 | $13.77 | $13.77 | 92,200 | — | — |
| 2010-12-23 | $13.83 | $13.83 | 125,800 | — | — |
| 2010-12-22 | $13.75 | $13.75 | 196,800 | — | — |
| 2010-12-21 | $13.87 | $13.87 | 470,800 | — | — |
| 2010-12-20 | $13.46 | $13.46 | 283,200 | — | — |
| 2010-12-17 | $13.20 | $13.20 | 296,800 | — | — |
| 2010-12-16 | $13.15 | $13.15 | 133,000 | — | — |
| 2010-12-15 | $13.05 | $13.04 | 125,800 | — | — |
| 2010-12-14 | $13.03 | $13.03 | 222,400 | — | — |
| 2010-12-13 | $12.96 | $12.96 | 190,400 | — | — |
| 2010-12-10 | $13.08 | $13.08 | 67,200 | — | — |
| 2010-12-09 | $13.04 | $13.04 | 180,400 | — | — |
| 2010-12-08 | $13.03 | $13.03 | 184,000 | — | — |
| 2010-12-07 | $13.21 | $13.21 | 336,000 | — | — |
| 2010-12-06 | $13.04 | $13.04 | 182,800 | — | — |
| 2010-12-03 | $13.07 | $13.07 | 149,600 | — | — |
| 2010-12-02 | $12.92 | $12.92 | 118,400 | — | — |
| 2010-12-01 | $12.84 | $12.84 | 218,400 | — | — |
| 2010-11-30 | $12.81 | $12.80 | 438,400 | — | — |
| 2010-11-29 | $12.91 | $12.91 | 184,000 | — | — |
| 2010-11-26 | $12.94 | $12.94 | 51,400 | — | — |
| 2010-11-24 | $13.02 | $13.02 | 140,400 | — | — |
| 2010-11-23 | $12.93 | $12.92 | 260,800 | — | — |
| 2010-11-22 | $12.94 | $12.94 | 188,400 | — | — |
| 2010-11-19 | $12.91 | $12.91 | 218,800 | — | — |
| 2010-11-18 | $12.87 | $12.87 | 203,600 | — | — |
| 2010-11-17 | $12.77 | $12.77 | 196,200 | — | — |
| 2010-11-16 | $12.78 | $12.77 | 291,400 | — | — |
| 2010-11-15 | $12.78 | $12.77 | 169,800 | — | — |
| 2010-11-12 | $12.84 | $12.84 | 211,200 | — | — |
| 2010-11-11 | $12.99 | $12.99 | 203,200 | — | — |
| 2010-11-10 | $12.88 | $12.88 | 336,200 | — | — |
| 2010-11-09 | $12.76 | $12.75 | 307,600 | — | — |
| 2010-11-08 | $12.78 | $12.78 | 210,600 | — | — |
| 2010-11-05 | $12.80 | $12.80 | 215,400 | — | — |
| 2010-11-04 | $12.75 | $12.75 | 485,800 | — | — |
| 2010-11-03 | $13.09 | $13.09 | 185,800 | — | — |
| 2010-11-02 | $13.09 | $13.09 | 298,000 | — | — |
| 2010-11-01 | $12.90 | $12.90 | 109,800 | — | — |
| 2010-10-29 | $12.92 | $12.92 | 173,400 | — | — |
| 2010-10-28 | $12.85 | $12.85 | 152,200 | — | — |
| 2010-10-27 | $12.82 | $12.82 | 407,000 | — | — |
| 2010-10-26 | $12.99 | $12.99 | 224,400 | — | — |
| 2010-10-25 | $13.15 | $13.15 | 125,400 | — | — |
| 2010-10-22 | $13.23 | $13.23 | 206,000 | — | — |
| 2010-10-21 | $13.15 | $13.15 | 545,800 | — | — |
| 2010-10-20 | $13.26 | $13.25 | 249,000 | — | — |
| 2010-10-19 | $13.22 | $13.22 | 477,400 | — | — |
| 2010-10-18 | $13.51 | $13.51 | 277,000 | — | — |
| 2010-10-15 | $13.48 | $13.48 | 339,200 | — | — |
| 2010-10-14 | $13.46 | $13.46 | 281,800 | — | — |
| 2010-10-13 | $13.43 | $13.42 | 217,400 | — | — |
| 2010-10-12 | $13.45 | $13.45 | 241,400 | — | — |
| 2010-10-11 | $13.57 | $13.57 | 90,800 | — | — |
| 2010-10-08 | $13.54 | $13.53 | 141,600 | — | — |
| 2010-10-07 | $13.46 | $13.46 | 174,600 | — | — |
| 2010-10-06 | $13.30 | $13.30 | 95,600 | — | — |
| 2010-10-05 | $13.38 | $13.38 | 173,200 | — | — |
| 2010-10-04 | $13.05 | $13.05 | 158,600 | — | — |
| 2010-10-01 | $13.29 | $13.29 | 157,800 | — | — |
| 2010-09-30 | $13.18 | $13.18 | 161,800 | — | — |
| 2010-09-29 | $13.20 | $13.20 | 95,000 | — | — |
| 2010-09-28 | $13.22 | $13.22 | 252,000 | — | — |
| 2010-09-27 | $13.07 | $13.07 | 85,200 | — | — |
| 2010-09-24 | $13.13 | $13.13 | 290,200 | — | — |
| 2010-09-23 | $12.88 | $12.88 | 258,400 | — | — |
| 2010-09-22 | $12.97 | $12.96 | 210,600 | — | — |
| 2010-09-21 | $13.00 | $13.00 | 236,000 | — | — |
| 2010-09-20 | $13.15 | $13.15 | 284,800 | — | — |
| 2010-09-17 | $12.95 | $12.95 | 649,600 | — | — |
| 2010-09-16 | $12.90 | $12.90 | 264,600 | — | — |
| 2010-09-15 | $13.01 | $13.01 | 158,000 | — | — |
| 2010-09-14 | $12.90 | $12.90 | 179,400 | — | — |
| 2010-09-13 | $12.93 | $12.92 | 238,000 | — | — |
| 2010-09-10 | $12.71 | $12.71 | 176,400 | — | — |
| 2010-09-09 | $12.55 | $12.55 | 191,800 | — | — |
| 2010-09-08 | $12.70 | $12.69 | 169,600 | — | — |
| 2010-09-07 | $12.67 | $12.67 | 180,200 | — | — |
| 2010-09-03 | $12.74 | $12.73 | 203,000 | — | — |
| 2010-09-02 | $12.58 | $12.58 | 274,200 | — | — |
| 2010-09-01 | $12.24 | $12.24 | 342,400 | — | — |
| 2010-08-31 | $11.91 | $11.91 | 244,200 | — | — |
| 2010-08-30 | $11.94 | $11.93 | 223,200 | — | — |
| 2010-08-27 | $12.05 | $12.05 | 405,000 | — | — |
| 2010-08-26 | $11.99 | $11.99 | 200,400 | — | — |
| 2010-08-25 | $11.97 | $11.97 | 188,800 | — | — |
| 2010-08-24 | $11.83 | $11.83 | 211,200 | — | — |
| 2010-08-23 | $11.83 | $11.83 | 128,600 | — | — |
| 2010-08-20 | $11.99 | $11.99 | 356,200 | — | — |
| 2010-08-19 | $11.88 | $11.87 | 273,400 | — | — |
| 2010-08-18 | $11.99 | $11.99 | 270,200 | — | — |
| 2010-08-17 | $12.00 | $12.00 | 262,600 | — | — |
| 2010-08-16 | $11.90 | $11.90 | 275,000 | — | — |
| 2010-08-13 | $11.85 | $11.85 | 232,000 | — | — |
| 2010-08-12 | $11.97 | $11.97 | 484,400 | — | — |
| 2010-08-11 | $11.98 | $11.98 | 527,400 | — | — |
| 2010-08-10 | $12.07 | $12.07 | 248,000 | — | — |
| 2010-08-09 | $12.21 | $12.21 | 222,000 | — | — |
| 2010-08-06 | $12.03 | $12.03 | 382,600 | — | — |
| 2010-08-05 | $12.01 | $12.00 | 416,000 | — | — |
| 2010-08-04 | $12.05 | $12.05 | 901,400 | — | — |
| 2010-08-03 | $12.50 | $12.50 | 352,400 | — | — |
| 2010-08-02 | $12.75 | $12.75 | 393,400 | — | — |
| 2010-07-30 | $12.67 | $12.67 | 277,600 | — | — |
| 2010-07-29 | $12.76 | $12.76 | 201,200 | — | — |
| 2010-07-28 | $12.88 | $12.88 | 212,000 | — | — |
| 2010-07-27 | $13.05 | $13.05 | 223,800 | — | — |
| 2010-07-26 | $13.03 | $13.03 | 228,600 | — | — |
| 2010-07-23 | $12.97 | $12.96 | 311,200 | — | — |
| 2010-07-22 | $12.75 | $12.75 | 340,400 | — | — |
| 2010-07-21 | $12.22 | $12.22 | 226,400 | — | — |
| 2010-07-20 | $12.41 | $12.41 | 254,400 | — | — |
| 2010-07-19 | $12.15 | $12.15 | 349,200 | — | — |
| 2010-07-16 | $12.28 | $12.27 | 189,800 | — | — |
| 2010-07-15 | $12.66 | $12.66 | 142,600 | — | — |
| 2010-07-14 | $12.67 | $12.67 | 239,800 | — | — |
| 2010-07-13 | $12.76 | $12.75 | 364,000 | — | — |
| 2010-07-12 | $12.32 | $12.32 | 220,000 | — | — |
| 2010-07-09 | $12.43 | $12.43 | 396,600 | — | — |
| 2010-07-08 | $12.12 | $12.12 | 574,600 | — | — |
| 2010-07-07 | $11.69 | $11.69 | 251,800 | — | — |
| 2010-07-06 | $11.39 | $11.39 | 400,800 | — | — |
| 2010-07-02 | $11.63 | $11.63 | 216,000 | — | — |
| 2010-07-01 | $11.53 | $11.53 | 243,800 | — | — |
| 2010-06-30 | $11.56 | $11.56 | 257,400 | — | — |
| 2010-06-29 | $11.59 | $11.59 | 381,600 | — | — |
| 2010-06-28 | $11.97 | $11.97 | 194,000 | — | — |
| 2010-06-25 | $12.20 | $12.20 | 647,800 | — | — |
| 2010-06-24 | $12.06 | $12.06 | 145,600 | — | — |
| 2010-06-23 | $12.29 | $12.29 | 158,800 | — | — |
| 2010-06-22 | $12.23 | $12.22 | 247,200 | — | — |
| 2010-06-21 | $12.48 | $12.47 | 361,200 | — | — |
| 2010-06-18 | $12.40 | $12.40 | 443,000 | — | — |
| 2010-06-17 | $12.38 | $12.38 | 257,200 | — | — |
| 2010-06-16 | $12.35 | $12.35 | 187,200 | — | — |
| 2010-06-15 | $12.38 | $12.37 | 219,000 | — | — |
| 2010-06-14 | $12.31 | $12.31 | 167,200 | — | — |
| 2010-06-11 | $12.29 | $12.29 | 268,800 | — | — |
| 2010-06-10 | $12.00 | $12.00 | 433,800 | — | — |
| 2010-06-09 | $11.72 | $11.71 | 523,400 | — | — |
| 2010-06-08 | $11.81 | $11.80 | 433,600 | — | — |
| 2010-06-07 | $11.79 | $11.79 | 385,400 | — | — |
| 2010-06-04 | $12.22 | $12.22 | 344,200 | — | — |
| 2010-06-03 | $12.57 | $12.57 | 495,600 | — | — |
| 2010-06-02 | $12.49 | $12.49 | 695,800 | — | — |
| 2010-06-01 | $12.30 | $12.30 | 506,600 | — | — |
| 2010-05-28 | $12.42 | $12.42 | 295,200 | — | — |
| 2010-05-27 | $12.57 | $12.57 | 356,400 | — | — |
| 2010-05-26 | $12.40 | $12.39 | 292,600 | — | — |
| 2010-05-25 | $12.48 | $12.47 | 285,800 | — | — |
| 2010-05-24 | $12.59 | $12.59 | 217,000 | — | — |
| 2010-05-21 | $12.61 | $12.60 | 377,200 | — | — |
| 2010-05-20 | $12.48 | $12.47 | 403,400 | — | — |
| 2010-05-19 | $13.00 | $13.00 | 228,600 | — | — |
| 2010-05-18 | $13.06 | $13.06 | 345,000 | — | — |
| 2010-05-17 | $13.06 | $13.06 | 384,400 | — | — |
| 2010-05-14 | $12.74 | $12.73 | 277,600 | — | — |
| 2010-05-13 | $12.80 | $12.80 | 445,400 | — | — |
| 2010-05-12 | $13.04 | $13.04 | 398,600 | — | — |
| 2010-05-11 | $13.13 | $13.13 | 390,400 | — | — |
| 2010-05-10 | $12.99 | $12.99 | 652,400 | — | — |
| 2010-05-07 | $12.28 | $12.27 | 562,000 | — | — |
| 2010-05-06 | $12.41 | $12.40 | 680,200 | — | — |
| 2010-05-05 | $12.55 | $12.55 | 1,374,800 | — | — |
| 2010-05-04 | $14.13 | $14.13 | 812,600 | — | — |
| 2010-05-03 | $14.38 | $14.38 | 459,000 | — | — |
| 2010-04-30 | $13.70 | $13.70 | 402,200 | — | — |
| 2010-04-29 | $14.12 | $14.12 | 289,400 | — | — |
| 2010-04-28 | $13.63 | $13.63 | 525,800 | — | — |
| 2010-04-27 | $13.91 | $13.91 | 197,800 | — | — |
| 2010-04-26 | $14.02 | $14.02 | 367,400 | — | — |
| 2010-04-23 | $14.16 | $14.15 | 132,800 | — | — |
| 2010-04-22 | $14.25 | $14.25 | 402,800 | — | — |
| 2010-04-21 | $14.32 | $14.31 | 160,200 | — | — |
| 2010-04-20 | $14.20 | $14.20 | 227,200 | — | — |
| 2010-04-19 | $13.99 | $13.99 | 349,000 | — | — |
| 2010-04-16 | $13.86 | $13.86 | 362,000 | — | — |
| 2010-04-15 | $13.99 | $13.99 | 306,000 | — | — |
| 2010-04-14 | $14.11 | $14.11 | 330,400 | — | — |
| 2010-04-13 | $13.91 | $13.91 | 209,600 | — | — |
| 2010-04-12 | $13.94 | $13.94 | 151,600 | — | — |
| 2010-04-09 | $13.92 | $13.92 | 222,600 | — | — |
| 2010-04-08 | $13.86 | $13.86 | 317,800 | — | — |
| 2010-04-07 | $13.79 | $13.78 | 413,200 | — | — |
| 2010-04-06 | $14.05 | $14.05 | 1,456,800 | — | — |
| 2010-04-05 | $13.09 | $13.09 | 203,000 | — | — |
| 2010-04-01 | $12.91 | $12.90 | 157,400 | — | — |
| 2010-03-31 | $12.86 | $12.85 | 294,800 | — | — |
| 2010-03-30 | $12.88 | $12.88 | 354,800 | — | — |
| 2010-03-29 | $12.77 | $12.77 | 262,000 | — | — |
| 2010-03-26 | $12.51 | $12.51 | 222,600 | — | — |
| 2010-03-25 | $12.64 | $12.64 | 152,200 | — | — |
| 2010-03-24 | $12.74 | $12.74 | 153,400 | — | — |
| 2010-03-23 | $12.91 | $12.91 | 231,200 | — | — |
| 2010-03-22 | $12.82 | $12.82 | 236,000 | — | — |
| 2010-03-19 | $12.71 | $12.71 | 471,000 | — | — |
| 2010-03-18 | $12.75 | $12.75 | 186,000 | — | — |
| 2010-03-17 | $12.80 | $12.80 | 151,000 | — | — |
| 2010-03-16 | $12.76 | $12.75 | 184,800 | — | — |
| 2010-03-15 | $12.74 | $12.73 | 549,400 | — | — |
| 2010-03-12 | $12.80 | $12.80 | 386,400 | — | — |
| 2010-03-11 | $12.65 | $12.65 | 368,200 | — | — |
| 2010-03-10 | $12.49 | $12.49 | 301,200 | — | — |
| 2010-03-09 | $12.63 | $12.63 | 443,800 | — | — |
| 2010-03-08 | $12.44 | $12.43 | 294,800 | — | — |
| 2010-03-05 | $12.28 | $12.27 | 372,200 | — | — |
| 2010-03-04 | $12.02 | $12.02 | 640,000 | — | — |
| 2010-03-03 | $12.03 | $12.02 | 729,600 | — | — |
| 2010-03-02 | $12.10 | $12.10 | 866,400 | — | — |
| 2010-03-01 | $12.26 | $12.25 | 561,800 | — | — |
| 2010-02-26 | $12.21 | $12.21 | 467,200 | — | — |
| 2010-02-25 | $12.30 | $12.29 | 680,600 | — | — |
| 2010-02-24 | $12.44 | $12.44 | 1,494,600 | — | — |
| 2010-02-23 | $11.60 | $11.60 | 620,400 | — | — |
| 2010-02-22 | $11.59 | $11.58 | 213,400 | — | — |
| 2010-02-19 | $11.51 | $11.51 | 174,400 | — | — |
| 2010-02-18 | $11.50 | $11.50 | 309,200 | — | — |
| 2010-02-17 | $11.28 | $11.28 | 180,600 | — | — |
| 2010-02-16 | $11.33 | $11.33 | 461,600 | — | — |
| 2010-02-12 | $10.97 | $10.97 | 317,200 | — | — |
| 2010-02-11 | $10.99 | $10.99 | 353,600 | — | — |
| 2010-02-10 | $10.89 | $10.88 | 880,600 | — | — |
| 2010-02-09 | $11.29 | $11.29 | 308,200 | — | — |
| 2010-02-08 | $11.18 | $11.18 | 182,600 | — | — |
| 2010-02-05 | $11.23 | $11.22 | 266,800 | — | — |
| 2010-02-04 | $11.18 | $11.17 | 296,200 | — | — |
| 2010-02-03 | $11.47 | $11.47 | 408,600 | — | — |
| 2010-02-02 | $11.49 | $11.49 | 514,600 | — | — |
| 2010-02-01 | $11.92 | $11.91 | 135,000 | — | — |
| 2010-01-29 | $11.80 | $11.80 | 289,000 | — | — |
| 2010-01-28 | $11.67 | $11.67 | 137,600 | — | — |
| 2010-01-27 | $11.72 | $11.71 | 153,400 | — | — |
| 2010-01-26 | $11.49 | $11.49 | 337,000 | — | — |
| 2010-01-25 | $11.57 | $11.57 | 406,400 | — | — |
| 2010-01-22 | $11.86 | $11.85 | 209,600 | — | — |
| 2010-01-21 | $12.11 | $12.11 | 306,000 | — | — |
| 2010-01-20 | $12.39 | $12.39 | 205,000 | — | — |
| 2010-01-19 | $12.68 | $12.67 | 175,600 | — | — |
| 2010-01-15 | $12.37 | $12.37 | 299,200 | — | — |
| 2010-01-14 | $12.59 | $12.59 | 335,000 | — | — |
| 2010-01-13 | $12.38 | $12.37 | 254,200 | — | — |
| 2010-01-12 | $12.16 | $12.16 | 341,200 | — | — |
| 2010-01-11 | $11.91 | $11.91 | 176,600 | — | — |
| 2010-01-08 | $11.95 | $11.95 | 127,000 | — | — |
| 2010-01-07 | $11.94 | $11.94 | 608,200 | — | — |
| 2010-01-06 | $11.92 | $11.92 | 259,400 | — | — |
| 2010-01-05 | $11.91 | $11.91 | 342,600 | — | — |
| 2010-01-04 | $11.80 | $11.80 | 442,000 | — | — |