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
- 1991-02-01 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 | 84,500 | — | — |
| 2010-12-30 | $14.46 | $14.46 | 55,800 | — | — |
| 2010-12-29 | $14.50 | $14.50 | 127,400 | — | — |
| 2010-12-28 | $14.51 | $14.51 | 89,300 | — | — |
| 2010-12-27 | $14.45 | $14.45 | 78,800 | — | — |
| 2010-12-23 | $14.28 | $14.28 | 126,600 | — | — |
| 2010-12-22 | $14.13 | $14.13 | 205,200 | — | — |
| 2010-12-21 | $13.99 | $13.99 | 99,300 | — | — |
| 2010-12-20 | $13.99 | $13.99 | 339,700 | — | — |
| 2010-12-17 | $14.09 | $14.09 | 195,900 | — | — |
| 2010-12-16 | $14.19 | $14.19 | 131,900 | — | — |
| 2010-12-15 | $13.96 | $13.96 | 114,900 | — | — |
| 2010-12-14 | $13.94 | $13.94 | 149,200 | — | — |
| 2010-12-13 | $13.99 | $13.99 | 238,100 | — | — |
| 2010-12-10 | $13.95 | $13.95 | 135,000 | — | — |
| 2010-12-09 | $13.53 | $13.53 | 87,200 | — | — |
| 2010-12-08 | $13.64 | $13.64 | 79,900 | — | — |
| 2010-12-07 | $13.58 | $13.58 | 57,300 | — | — |
| 2010-12-06 | $13.67 | $13.67 | 245,200 | — | — |
| 2010-12-03 | $13.36 | $13.36 | 123,700 | — | — |
| 2010-12-02 | $13.64 | $13.64 | 239,400 | — | — |
| 2010-12-01 | $13.60 | $13.60 | 296,900 | — | — |
| 2010-11-30 | $13.21 | $13.21 | 357,400 | — | — |
| 2010-11-29 | $13.24 | $13.24 | 242,200 | — | — |
| 2010-11-26 | $13.22 | $13.22 | 44,700 | — | — |
| 2010-11-24 | $13.50 | $13.50 | 209,900 | — | — |
| 2010-11-23 | $13.09 | $13.09 | 182,700 | — | — |
| 2010-11-22 | $13.01 | $13.01 | 231,100 | — | — |
| 2010-11-19 | $12.82 | $12.82 | 239,400 | — | — |
| 2010-11-18 | $12.75 | $12.75 | 211,700 | — | — |
| 2010-11-17 | $12.37 | $12.37 | 258,200 | — | — |
| 2010-11-16 | $12.44 | $12.44 | 168,300 | — | — |
| 2010-11-15 | $12.35 | $12.35 | 90,100 | — | — |
| 2010-11-12 | $12.19 | $12.19 | 87,400 | — | — |
| 2010-11-11 | $12.51 | $12.51 | 182,100 | — | — |
| 2010-11-10 | $12.64 | $12.64 | 186,900 | — | — |
| 2010-11-09 | $12.24 | $12.24 | 133,900 | — | — |
| 2010-11-08 | $12.30 | $12.30 | 103,500 | — | — |
| 2010-11-05 | $12.37 | $12.37 | 88,800 | — | — |
| 2010-11-04 | $12.35 | $12.35 | 160,300 | — | — |
| 2010-11-03 | $11.96 | $11.96 | 142,700 | — | — |
| 2010-11-02 | $12.02 | $12.02 | 249,700 | — | — |
| 2010-11-01 | $11.65 | $11.65 | 290,100 | — | — |
| 2010-10-29 | $11.55 | $11.55 | 203,700 | — | — |
| 2010-10-28 | $11.42 | $11.42 | 275,500 | — | — |
| 2010-10-27 | $11.30 | $11.30 | 106,600 | — | — |
| 2010-10-26 | $11.41 | $11.41 | 132,600 | — | — |
| 2010-10-25 | $11.46 | $11.46 | 231,000 | — | — |
| 2010-10-22 | $11.38 | $11.38 | 158,600 | — | — |
| 2010-10-21 | $11.53 | $11.53 | 217,100 | — | — |
| 2010-10-20 | $11.76 | $11.76 | 231,100 | — | — |
| 2010-10-19 | $12.01 | $12.01 | 219,800 | — | — |
| 2010-10-18 | $12.37 | $12.37 | 150,500 | — | — |
| 2010-10-15 | $12.39 | $12.39 | 392,700 | — | — |
| 2010-10-14 | $12.35 | $12.35 | 307,500 | — | — |
| 2010-10-13 | $12.38 | $12.38 | 388,400 | — | — |
| 2010-10-12 | $12.28 | $12.28 | 594,300 | — | — |
| 2010-10-11 | $11.75 | $11.75 | 216,500 | — | — |
| 2010-10-08 | $11.59 | $11.59 | 209,300 | — | — |
| 2010-10-07 | $11.38 | $11.38 | 177,500 | — | — |
| 2010-10-06 | $11.27 | $11.27 | 207,000 | — | — |
| 2010-10-05 | $11.02 | $11.02 | 212,700 | — | — |
| 2010-10-04 | $11.00 | $11.00 | 282,200 | — | — |
| 2010-10-01 | $11.28 | $11.28 | 254,100 | — | — |
| 2010-09-30 | $10.99 | $10.99 | 201,400 | — | — |
| 2010-09-29 | $11.03 | $11.03 | 275,200 | — | — |
| 2010-09-28 | $10.84 | $10.84 | 473,700 | — | — |
| 2010-09-27 | $11.25 | $11.25 | 345,500 | — | — |
| 2010-09-24 | $11.20 | $11.20 | 326,400 | — | — |
| 2010-09-23 | $11.15 | $11.15 | 192,700 | — | — |
| 2010-09-22 | $11.58 | $11.58 | 258,100 | — | — |
| 2010-09-21 | $11.79 | $11.79 | 123,000 | — | — |
| 2010-09-20 | $11.96 | $11.96 | 228,800 | — | — |
| 2010-09-17 | $11.68 | $11.68 | 289,600 | — | — |
| 2010-09-16 | $11.50 | $11.50 | 104,700 | — | — |
| 2010-09-15 | $11.48 | $11.48 | 189,500 | — | — |
| 2010-09-14 | $11.77 | $11.77 | 123,200 | — | — |
| 2010-09-13 | $11.90 | $11.90 | 244,600 | — | — |
| 2010-09-10 | $11.37 | $11.37 | 398,400 | — | — |
| 2010-09-09 | $11.37 | $11.37 | 197,900 | — | — |
| 2010-09-08 | $11.20 | $11.20 | 287,900 | — | — |
| 2010-09-07 | $11.57 | $11.57 | 237,800 | — | — |
| 2010-09-03 | $12.00 | $12.00 | 403,800 | — | — |
| 2010-09-02 | $12.04 | $12.04 | 208,600 | — | — |
| 2010-09-01 | $12.28 | $12.28 | 217,100 | — | — |
| 2010-08-31 | $12.09 | $12.09 | 442,800 | — | — |
| 2010-08-30 | $12.21 | $12.21 | 218,100 | — | — |
| 2010-08-27 | $12.15 | $12.15 | 157,600 | — | — |
| 2010-08-26 | $11.74 | $11.74 | 138,900 | — | — |
| 2010-08-25 | $11.60 | $11.60 | 238,500 | — | — |
| 2010-08-24 | $11.52 | $11.52 | 270,500 | — | — |
| 2010-08-23 | $11.90 | $11.90 | 140,300 | — | — |
| 2010-08-20 | $12.22 | $12.22 | 154,900 | — | — |
| 2010-08-19 | $12.16 | $12.16 | 127,600 | — | — |
| 2010-08-18 | $12.51 | $12.51 | 257,300 | — | — |
| 2010-08-17 | $12.25 | $12.25 | 194,900 | — | — |
| 2010-08-16 | $11.89 | $11.89 | 287,400 | — | — |
| 2010-08-13 | $12.13 | $12.13 | 171,000 | — | — |
| 2010-08-12 | $12.42 | $12.42 | 354,700 | — | — |
| 2010-08-11 | $12.80 | $12.80 | 190,200 | — | — |
| 2010-08-10 | $13.61 | $13.61 | 548,000 | — | — |
| 2010-08-09 | $13.11 | $13.11 | 115,100 | — | — |
| 2010-08-06 | $12.82 | $12.82 | 278,100 | — | — |
| 2010-08-05 | $13.03 | $13.03 | 142,800 | — | — |
| 2010-08-04 | $13.05 | $13.05 | 142,800 | — | — |
| 2010-08-03 | $13.05 | $13.05 | 208,900 | — | — |
| 2010-08-02 | $13.06 | $13.06 | 605,200 | — | — |
| 2010-07-30 | $12.40 | $12.40 | 440,900 | — | — |
| 2010-07-29 | $11.92 | $11.92 | 255,300 | — | — |
| 2010-07-28 | $12.37 | $12.37 | 259,100 | — | — |
| 2010-07-27 | $12.40 | $12.40 | 215,700 | — | — |
| 2010-07-26 | $12.51 | $12.51 | 277,700 | — | — |
| 2010-07-23 | $11.98 | $11.98 | 379,000 | — | — |
| 2010-07-22 | $12.00 | $12.00 | 531,300 | — | — |
| 2010-07-21 | $12.25 | $12.25 | 76,200 | — | — |
| 2010-07-20 | $12.44 | $12.44 | 238,900 | — | — |
| 2010-07-19 | $12.10 | $12.10 | 63,300 | — | — |
| 2010-07-16 | $12.09 | $12.09 | 345,100 | — | — |
| 2010-07-15 | $12.38 | $12.38 | 178,200 | — | — |
| 2010-07-14 | $12.77 | $12.77 | 121,700 | — | — |
| 2010-07-13 | $12.99 | $12.99 | 110,500 | — | — |
| 2010-07-12 | $12.60 | $12.60 | 64,000 | — | — |
| 2010-07-09 | $12.66 | $12.66 | 201,700 | — | — |
| 2010-07-08 | $12.60 | $12.60 | 156,700 | — | — |
| 2010-07-07 | $12.49 | $12.49 | 191,600 | — | — |
| 2010-07-06 | $12.40 | $12.40 | 177,800 | — | — |
| 2010-07-02 | $12.31 | $12.31 | 167,800 | — | — |
| 2010-07-01 | $12.59 | $12.59 | 257,700 | — | — |
| 2010-06-30 | $12.69 | $12.69 | 381,400 | — | — |
| 2010-06-29 | $12.66 | $12.66 | 400,300 | — | — |
| 2010-06-28 | $13.09 | $13.09 | 324,500 | — | — |
| 2010-06-25 | $12.85 | $12.85 | 1,034,100 | — | — |
| 2010-06-24 | $12.40 | $12.40 | 189,500 | — | — |
| 2010-06-23 | $12.44 | $12.44 | 349,900 | — | — |
| 2010-06-22 | $12.40 | $12.40 | 323,500 | — | — |
| 2010-06-21 | $12.40 | $12.40 | 291,500 | — | — |
| 2010-06-18 | $12.35 | $12.35 | 284,000 | — | — |
| 2010-06-17 | $12.27 | $12.27 | 281,400 | — | — |
| 2010-06-16 | $12.39 | $12.39 | 426,700 | — | — |
| 2010-06-15 | $12.28 | $12.28 | 749,700 | — | — |
| 2010-06-14 | $11.24 | $11.24 | 293,300 | — | — |
| 2010-06-11 | $10.91 | $10.91 | 312,300 | — | — |
| 2010-06-10 | $10.79 | $10.79 | 234,100 | — | — |
| 2010-06-09 | $10.56 | $10.56 | 195,600 | — | — |
| 2010-06-08 | $10.65 | $10.65 | 351,500 | — | — |
| 2010-06-07 | $10.84 | $10.84 | 253,100 | — | — |
| 2010-06-04 | $11.39 | $11.39 | 559,100 | — | — |
| 2010-06-03 | $11.79 | $11.79 | 510,000 | — | — |
| 2010-06-02 | $11.48 | $11.48 | 388,400 | — | — |
| 2010-06-01 | $11.16 | $11.16 | 428,800 | — | — |
| 2010-05-28 | $11.70 | $11.70 | 642,100 | — | — |
| 2010-05-27 | $11.60 | $11.60 | 622,800 | — | — |
| 2010-05-26 | $10.97 | $10.97 | 471,900 | — | — |
| 2010-05-25 | $11.05 | $11.05 | 467,700 | — | — |
| 2010-05-24 | $11.32 | $11.32 | 346,700 | — | — |
| 2010-05-21 | $11.58 | $11.58 | 582,500 | — | — |
| 2010-05-20 | $11.79 | $11.79 | 930,100 | — | — |
| 2010-05-19 | $12.71 | $12.71 | 640,200 | — | — |
| 2010-05-18 | $12.84 | $12.84 | 929,000 | — | — |
| 2010-05-17 | $13.21 | $13.21 | 502,900 | — | — |
| 2010-05-14 | $13.11 | $13.11 | 546,100 | — | — |
| 2010-05-13 | $13.36 | $13.36 | 367,200 | — | — |
| 2010-05-12 | $13.25 | $13.25 | 298,400 | — | — |
| 2010-05-11 | $13.03 | $13.03 | 469,000 | — | — |
| 2010-05-10 | $12.98 | $12.98 | 473,200 | — | — |
| 2010-05-07 | $12.92 | $12.92 | 925,500 | — | — |
| 2010-05-06 | $12.98 | $12.98 | 677,100 | — | — |
| 2010-05-05 | $12.98 | $12.98 | 601,400 | — | — |
| 2010-05-04 | $13.03 | $13.03 | 573,900 | — | — |
| 2010-05-03 | $13.56 | $13.56 | 897,800 | — | — |
| 2010-04-30 | $14.76 | $14.76 | 610,000 | — | — |
| 2010-04-29 | $14.99 | $14.99 | 376,000 | — | — |
| 2010-04-28 | $14.29 | $14.29 | 266,100 | — | — |
| 2010-04-27 | $14.61 | $14.61 | 258,300 | — | — |
| 2010-04-26 | $14.58 | $14.58 | 419,200 | — | — |
| 2010-04-23 | $14.70 | $14.70 | 139,100 | — | — |
| 2010-04-22 | $14.66 | $14.66 | 108,100 | — | — |
| 2010-04-21 | $14.97 | $14.97 | 193,400 | — | — |
| 2010-04-20 | $15.10 | $15.10 | 266,800 | — | — |
| 2010-04-19 | $14.79 | $14.79 | 153,000 | — | — |
| 2010-04-16 | $14.81 | $14.81 | 207,100 | — | — |
| 2010-04-15 | $14.84 | $14.84 | 145,700 | — | — |
| 2010-04-14 | $14.95 | $14.95 | 202,700 | — | — |
| 2010-04-13 | $14.64 | $14.64 | 282,300 | — | — |
| 2010-04-12 | $14.39 | $14.39 | 229,900 | — | — |
| 2010-04-09 | $14.32 | $14.32 | 277,000 | — | — |
| 2010-04-08 | $13.98 | $13.98 | 311,600 | — | — |
| 2010-04-07 | $14.04 | $14.04 | 277,200 | — | — |
| 2010-04-06 | $14.18 | $14.18 | 108,400 | — | — |
| 2010-04-05 | $14.25 | $14.25 | 242,600 | — | — |
| 2010-04-01 | $14.43 | $14.43 | 171,900 | — | — |
| 2010-03-31 | $14.54 | $14.54 | 356,900 | — | — |
| 2010-03-30 | $14.18 | $14.18 | 286,200 | — | — |
| 2010-03-29 | $13.95 | $13.95 | 343,500 | — | — |
| 2010-03-26 | $13.73 | $13.73 | 202,400 | — | — |
| 2010-03-25 | $13.90 | $13.90 | 303,100 | — | — |
| 2010-03-24 | $13.90 | $13.90 | 315,500 | — | — |
| 2010-03-23 | $13.51 | $13.51 | 269,900 | — | — |
| 2010-03-22 | $12.99 | $12.99 | 201,600 | — | — |
| 2010-03-19 | $12.93 | $12.93 | 241,000 | — | — |
| 2010-03-18 | $13.07 | $13.07 | 172,600 | — | — |
| 2010-03-17 | $13.09 | $13.09 | 413,700 | — | — |
| 2010-03-16 | $13.48 | $13.48 | 134,500 | — | — |
| 2010-03-15 | $13.53 | $13.53 | 104,700 | — | — |
| 2010-03-12 | $13.74 | $13.74 | 126,300 | — | — |
| 2010-03-11 | $13.60 | $13.60 | 107,700 | — | — |
| 2010-03-10 | $13.53 | $13.53 | 303,600 | — | — |
| 2010-03-09 | $13.74 | $13.74 | 425,700 | — | — |
| 2010-03-08 | $13.47 | $13.47 | 282,800 | — | — |
| 2010-03-05 | $13.78 | $13.78 | 304,400 | — | — |
| 2010-03-04 | $13.63 | $13.63 | 199,800 | — | — |
| 2010-03-03 | $13.80 | $13.80 | 351,400 | — | — |
| 2010-03-02 | $13.66 | $13.66 | 454,300 | — | — |
| 2010-03-01 | $13.13 | $13.13 | 368,000 | — | — |
| 2010-02-26 | $13.06 | $13.06 | 231,600 | — | — |
| 2010-02-25 | $13.08 | $13.08 | 349,700 | — | — |
| 2010-02-24 | $13.01 | $13.01 | 184,600 | — | — |
| 2010-02-23 | $12.89 | $12.89 | 813,000 | — | — |
| 2010-02-22 | $13.08 | $13.08 | 217,800 | — | — |
| 2010-02-19 | $13.05 | $13.05 | 168,400 | — | — |
| 2010-02-18 | $13.05 | $13.05 | 304,300 | — | — |
| 2010-02-17 | $12.87 | $12.87 | 317,900 | — | — |
| 2010-02-16 | $13.01 | $13.01 | 462,000 | — | — |
| 2010-02-12 | $13.09 | $13.09 | 1,384,700 | — | — |
| 2010-02-11 | $13.10 | $13.10 | 344,000 | — | — |
| 2010-02-10 | $12.80 | $12.80 | 315,400 | — | — |
| 2010-02-09 | $12.63 | $12.63 | 356,800 | — | — |
| 2010-02-08 | $12.98 | $12.98 | 149,000 | — | — |
| 2010-02-05 | $13.05 | $13.05 | 147,100 | — | — |
| 2010-02-04 | $13.24 | $13.24 | 173,100 | — | — |
| 2010-02-03 | $13.53 | $13.53 | 168,500 | — | — |
| 2010-02-02 | $13.67 | $13.67 | 184,100 | — | — |
| 2010-02-01 | $13.42 | $13.42 | 184,100 | — | — |
| 2010-01-29 | $13.28 | $13.28 | 214,600 | — | — |
| 2010-01-28 | $13.33 | $13.33 | 230,600 | — | — |
| 2010-01-27 | $13.54 | $13.54 | 348,300 | — | — |
| 2010-01-26 | $13.73 | $13.73 | 181,200 | — | — |
| 2010-01-25 | $13.92 | $13.92 | 326,400 | — | — |
| 2010-01-22 | $14.23 | $14.23 | 342,700 | — | — |
| 2010-01-21 | $14.91 | $14.91 | 223,500 | — | — |
| 2010-01-20 | $15.31 | $15.31 | 266,200 | — | — |
| 2010-01-19 | $15.57 | $15.57 | 400,300 | — | — |
| 2010-01-15 | $15.28 | $15.28 | 610,800 | — | — |
| 2010-01-14 | $15.36 | $15.36 | 429,600 | — | — |
| 2010-01-13 | $15.07 | $15.07 | 449,500 | — | — |
| 2010-01-12 | $14.68 | $14.68 | 334,000 | — | — |
| 2010-01-11 | $14.78 | $14.78 | 405,700 | — | — |
| 2010-01-08 | $14.15 | $14.15 | 269,400 | — | — |
| 2010-01-07 | $13.98 | $13.98 | 299,300 | — | — |
| 2010-01-06 | $14.04 | $14.04 | 350,800 | — | — |
| 2010-01-05 | $13.96 | $13.96 | 528,400 | — | — |
| 2010-01-04 | $13.57 | $13.57 | 410,600 | — | — |