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
- 2000-05-25 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 | $13.35 | $13.35 | 499,880 | — | — |
| 2010-12-30 | $12.95 | $12.95 | 843,960 | — | — |
| 2010-12-29 | $12.95 | $12.95 | 190,800 | — | — |
| 2010-12-28 | $13.00 | $13.00 | 116,880 | — | — |
| 2010-12-27 | $13.05 | $13.05 | 109,080 | — | — |
| 2010-12-23 | $13.00 | $13.00 | 218,180 | — | — |
| 2010-12-22 | $12.95 | $12.95 | 212,100 | — | — |
| 2010-12-21 | $13.00 | $13.00 | 281,240 | — | — |
| 2010-12-20 | $13.00 | $13.00 | 333,440 | — | — |
| 2010-12-17 | $13.10 | $13.10 | 683,760 | — | — |
| 2010-12-16 | $12.95 | $12.95 | 680,180 | — | — |
| 2010-12-15 | $12.70 | $12.70 | 981,580 | — | — |
| 2010-12-14 | $13.20 | $13.20 | 364,520 | — | — |
| 2010-12-13 | $13.35 | $13.35 | 288,040 | — | — |
| 2010-12-10 | $13.45 | $13.45 | 691,140 | — | — |
| 2010-12-09 | $13.45 | $13.45 | 588,720 | — | — |
| 2010-12-08 | $13.75 | $13.75 | 426,160 | — | — |
| 2010-12-07 | $13.95 | $13.95 | 235,120 | — | — |
| 2010-12-06 | $13.90 | $13.90 | 274,640 | — | — |
| 2010-12-03 | $13.65 | $13.65 | 705,320 | — | — |
| 2010-12-02 | $13.75 | $13.75 | 541,560 | — | — |
| 2010-12-01 | $13.85 | $13.85 | 820,100 | — | — |
| 2010-11-30 | $13.45 | $13.45 | 640,660 | — | — |
| 2010-11-29 | $13.50 | $13.50 | 531,740 | — | — |
| 2010-11-26 | $13.40 | $13.40 | 105,960 | — | — |
| 2010-11-24 | $13.55 | $13.55 | 331,200 | — | — |
| 2010-11-23 | $13.20 | $13.20 | 351,860 | — | — |
| 2010-11-22 | $13.55 | $13.55 | 290,140 | — | — |
| 2010-11-19 | $13.50 | $13.50 | 490,360 | — | — |
| 2010-11-18 | $13.55 | $13.55 | 517,920 | — | — |
| 2010-11-17 | $13.45 | $13.45 | 551,940 | — | — |
| 2010-11-16 | $13.30 | $13.30 | 307,180 | — | — |
| 2010-11-15 | $13.70 | $13.70 | 265,920 | — | — |
| 2010-11-12 | $13.60 | $13.60 | 314,380 | — | — |
| 2010-11-11 | $13.90 | $13.90 | 264,120 | — | — |
| 2010-11-10 | $14.15 | $14.15 | 659,440 | — | — |
| 2010-11-09 | $13.90 | $13.90 | 473,100 | — | — |
| 2010-11-08 | $14.20 | $14.20 | 706,860 | — | — |
| 2010-11-05 | $13.95 | $13.95 | 675,180 | — | — |
| 2010-11-04 | $14.05 | $14.05 | 1,220,140 | — | — |
| 2010-11-03 | $13.25 | $13.25 | 2,705,200 | — | — |
| 2010-11-02 | $16.00 | $16.00 | 1,105,500 | — | — |
| 2010-11-01 | $15.30 | $15.30 | 406,000 | — | — |
| 2010-10-29 | $15.60 | $15.60 | 292,200 | — | — |
| 2010-10-28 | $15.50 | $15.50 | 316,920 | — | — |
| 2010-10-27 | $15.35 | $15.35 | 332,200 | — | — |
| 2010-10-26 | $16.00 | $16.00 | 108,380 | — | — |
| 2010-10-25 | $16.00 | $16.00 | 288,720 | — | — |
| 2010-10-22 | $15.85 | $15.85 | 387,540 | — | — |
| 2010-10-21 | $15.60 | $15.60 | 516,960 | — | — |
| 2010-10-20 | $15.85 | $15.85 | 508,260 | — | — |
| 2010-10-19 | $16.45 | $16.45 | 315,280 | — | — |
| 2010-10-18 | $16.95 | $16.95 | 285,460 | — | — |
| 2010-10-15 | $16.90 | $16.90 | 424,920 | — | — |
| 2010-10-14 | $16.65 | $16.65 | 514,560 | — | — |
| 2010-10-13 | $17.25 | $17.25 | 487,440 | — | — |
| 2010-10-12 | $17.15 | $17.15 | 684,580 | — | — |
| 2010-10-11 | $18.25 | $18.25 | 93,020 | — | — |
| 2010-10-08 | $18.20 | $18.20 | 271,140 | — | — |
| 2010-10-07 | $18.20 | $18.20 | 227,840 | — | — |
| 2010-10-06 | $18.05 | $18.05 | 459,600 | — | — |
| 2010-10-05 | $18.30 | $18.30 | 539,000 | — | — |
| 2010-10-04 | $17.95 | $17.95 | 416,020 | — | — |
| 2010-10-01 | $17.60 | $17.60 | 301,780 | — | — |
| 2010-09-30 | $17.65 | $17.65 | 362,380 | — | — |
| 2010-09-29 | $18.00 | $18.00 | 515,900 | — | — |
| 2010-09-28 | $17.60 | $17.60 | 368,080 | — | — |
| 2010-09-27 | $17.55 | $17.55 | 322,420 | — | — |
| 2010-09-24 | $17.75 | $17.75 | 367,300 | — | — |
| 2010-09-23 | $17.30 | $17.30 | 448,480 | — | — |
| 2010-09-22 | $17.45 | $17.45 | 338,140 | — | — |
| 2010-09-21 | $17.30 | $17.30 | 409,580 | — | — |
| 2010-09-20 | $17.75 | $17.75 | 694,080 | — | — |
| 2010-09-17 | $16.90 | $16.90 | 550,740 | — | — |
| 2010-09-16 | $17.05 | $17.05 | 398,180 | — | — |
| 2010-09-15 | $17.10 | $17.10 | 298,260 | — | — |
| 2010-09-14 | $17.30 | $17.30 | 641,220 | — | — |
| 2010-09-13 | $17.45 | $17.45 | 652,060 | — | — |
| 2010-09-10 | $17.95 | $17.95 | 816,160 | — | — |
| 2010-09-09 | $16.40 | $16.40 | 365,460 | — | — |
| 2010-09-08 | $16.75 | $16.75 | 608,160 | — | — |
| 2010-09-07 | $16.10 | $16.10 | 660,420 | — | — |
| 2010-09-03 | $16.90 | $16.90 | 598,860 | — | — |
| 2010-09-02 | $16.60 | $16.60 | 541,180 | — | — |
| 2010-09-01 | $16.45 | $16.45 | 2,034,040 | — | — |
| 2010-08-31 | $14.90 | $14.90 | 623,240 | — | — |
| 2010-08-30 | $14.60 | $14.60 | 589,580 | — | — |
| 2010-08-27 | $14.55 | $14.55 | 468,840 | — | — |
| 2010-08-26 | $14.10 | $14.10 | 261,860 | — | — |
| 2010-08-25 | $14.50 | $14.50 | 225,120 | — | — |
| 2010-08-24 | $14.35 | $14.35 | 343,760 | — | — |
| 2010-08-23 | $14.40 | $14.40 | 297,580 | — | — |
| 2010-08-20 | $14.90 | $14.90 | 568,300 | — | — |
| 2010-08-19 | $14.50 | $14.50 | 399,920 | — | — |
| 2010-08-18 | $15.00 | $15.00 | 508,040 | — | — |
| 2010-08-17 | $14.90 | $14.90 | 340,280 | — | — |
| 2010-08-16 | $14.85 | $14.85 | 409,680 | — | — |
| 2010-08-13 | $15.10 | $15.10 | 596,060 | — | — |
| 2010-08-12 | $14.65 | $14.65 | 694,620 | — | — |
| 2010-08-11 | $15.40 | $15.40 | 824,160 | — | — |
| 2010-08-10 | $16.15 | $16.15 | 1,832,860 | — | — |
| 2010-08-09 | $15.25 | $15.25 | 408,060 | — | — |
| 2010-08-06 | $14.70 | $14.70 | 413,560 | — | — |
| 2010-08-05 | $14.65 | $14.65 | 237,120 | — | — |
| 2010-08-04 | $14.75 | $14.75 | 524,380 | — | — |
| 2010-08-03 | $14.90 | $14.90 | 539,100 | — | — |
| 2010-08-02 | $14.75 | $14.75 | 858,520 | — | — |
| 2010-07-30 | $14.40 | $14.40 | 262,540 | — | — |
| 2010-07-29 | $14.80 | $14.80 | 334,040 | — | — |
| 2010-07-28 | $14.75 | $14.75 | 210,580 | — | — |
| 2010-07-27 | $14.90 | $14.90 | 425,800 | — | — |
| 2010-07-26 | $14.95 | $14.95 | 617,540 | — | — |
| 2010-07-23 | $14.65 | $14.65 | 706,720 | — | — |
| 2010-07-22 | $13.95 | $13.95 | 262,220 | — | — |
| 2010-07-21 | $13.40 | $13.40 | 260,060 | — | — |
| 2010-07-20 | $14.00 | $14.00 | 202,160 | — | — |
| 2010-07-19 | $13.70 | $13.70 | 301,320 | — | — |
| 2010-07-16 | $13.45 | $13.45 | 1,312,800 | — | — |
| 2010-07-15 | $14.30 | $14.30 | 397,440 | — | — |
| 2010-07-14 | $14.50 | $14.50 | 363,840 | — | — |
| 2010-07-13 | $14.30 | $14.30 | 714,740 | — | — |
| 2010-07-12 | $13.70 | $13.70 | 314,180 | — | — |
| 2010-07-09 | $13.75 | $13.75 | 658,960 | — | — |
| 2010-07-08 | $13.70 | $13.70 | 260,260 | — | — |
| 2010-07-07 | $13.65 | $13.65 | 384,020 | — | — |
| 2010-07-06 | $13.25 | $13.25 | 772,880 | — | — |
| 2010-07-02 | $13.10 | $13.10 | 289,040 | — | — |
| 2010-07-01 | $13.20 | $13.20 | 521,820 | — | — |
| 2010-06-30 | $13.55 | $13.55 | 680,920 | — | — |
| 2010-06-29 | $13.90 | $13.90 | 691,980 | — | — |
| 2010-06-28 | $14.25 | $14.25 | 296,640 | — | — |
| 2010-06-25 | $14.15 | $14.15 | 1,889,420 | — | — |
| 2010-06-24 | $13.80 | $13.80 | 382,860 | — | — |
| 2010-06-23 | $14.10 | $14.10 | 364,200 | — | — |
| 2010-06-22 | $13.85 | $13.85 | 323,720 | — | — |
| 2010-06-21 | $14.15 | $14.15 | 781,520 | — | — |
| 2010-06-18 | $14.10 | $14.10 | 961,860 | — | — |
| 2010-06-17 | $13.65 | $13.65 | 611,500 | — | — |
| 2010-06-16 | $13.55 | $13.55 | 448,160 | — | — |
| 2010-06-15 | $13.45 | $13.45 | 255,500 | — | — |
| 2010-06-14 | $13.30 | $13.30 | 329,800 | — | — |
| 2010-06-11 | $13.20 | $13.20 | 242,520 | — | — |
| 2010-06-10 | $13.20 | $13.20 | 502,160 | — | — |
| 2010-06-09 | $12.80 | $12.80 | 467,520 | — | — |
| 2010-06-08 | $12.60 | $12.60 | 836,780 | — | — |
| 2010-06-07 | $12.30 | $12.30 | 510,160 | — | — |
| 2010-06-04 | $12.50 | $12.50 | 629,260 | — | — |
| 2010-06-03 | $13.15 | $13.15 | 1,088,880 | — | — |
| 2010-06-02 | $12.70 | $12.70 | 836,340 | — | — |
| 2010-06-01 | $11.85 | $11.85 | 648,500 | — | — |
| 2010-05-28 | $13.00 | $13.00 | 482,060 | — | — |
| 2010-05-27 | $12.85 | $12.85 | 863,800 | — | — |
| 2010-05-26 | $12.00 | $12.00 | 1,592,120 | — | — |
| 2010-05-25 | $11.85 | $11.85 | 1,094,040 | — | — |
| 2010-05-24 | $11.90 | $11.90 | 505,580 | — | — |
| 2010-05-21 | $12.30 | $12.30 | 773,560 | — | — |
| 2010-05-20 | $12.25 | $12.25 | 1,219,800 | — | — |
| 2010-05-19 | $12.75 | $12.75 | 530,500 | — | — |
| 2010-05-18 | $12.45 | $12.45 | 1,217,960 | — | — |
| 2010-05-17 | $12.90 | $12.90 | 738,300 | — | — |
| 2010-05-14 | $11.80 | $11.80 | 854,280 | — | — |
| 2010-05-13 | $12.40 | $12.40 | 297,320 | — | — |
| 2010-05-12 | $12.45 | $12.45 | 309,620 | — | — |
| 2010-05-11 | $12.15 | $12.15 | 413,500 | — | — |
| 2010-05-10 | $11.95 | $11.95 | 368,760 | — | — |
| 2010-05-07 | $11.10 | $11.10 | 795,900 | — | — |
| 2010-05-06 | $11.90 | $11.90 | 542,340 | — | — |
| 2010-05-05 | $12.45 | $12.45 | 471,640 | — | — |
| 2010-05-04 | $12.60 | $12.60 | 433,480 | — | — |
| 2010-05-03 | $13.30 | $13.30 | 269,680 | — | — |
| 2010-04-30 | $12.95 | $12.95 | 356,320 | — | — |
| 2010-04-29 | $13.00 | $13.00 | 445,800 | — | — |
| 2010-04-28 | $12.70 | $12.70 | 876,540 | — | — |
| 2010-04-27 | $13.50 | $13.50 | 394,780 | — | — |
| 2010-04-26 | $13.85 | $13.85 | 223,360 | — | — |
| 2010-04-23 | $13.80 | $13.80 | 228,540 | — | — |
| 2010-04-22 | $13.95 | $13.95 | 175,540 | — | — |
| 2010-04-21 | $14.05 | $14.05 | 150,400 | — | — |
| 2010-04-20 | $14.05 | $14.05 | 317,220 | — | — |
| 2010-04-19 | $13.75 | $13.75 | 470,540 | — | — |
| 2010-04-16 | $13.65 | $13.65 | 452,200 | — | — |
| 2010-04-15 | $14.10 | $14.10 | 453,380 | — | — |
| 2010-04-14 | $14.40 | $14.40 | 479,740 | — | — |
| 2010-04-13 | $13.70 | $13.70 | 497,760 | — | — |
| 2010-04-12 | $13.70 | $13.70 | 392,800 | — | — |
| 2010-04-09 | $13.60 | $13.60 | 228,340 | — | — |
| 2010-04-08 | $13.65 | $13.65 | 290,320 | — | — |
| 2010-04-07 | $13.60 | $13.60 | 297,700 | — | — |
| 2010-04-06 | $13.60 | $13.60 | 228,540 | — | — |
| 2010-04-05 | $13.25 | $13.25 | 317,880 | — | — |
| 2010-04-01 | $12.90 | $12.90 | 280,140 | — | — |
| 2010-03-31 | $13.15 | $13.15 | 283,120 | — | — |
| 2010-03-30 | $13.25 | $13.25 | 378,300 | — | — |
| 2010-03-29 | $13.25 | $13.25 | 413,580 | — | — |
| 2010-03-26 | $13.35 | $13.35 | 638,140 | — | — |
| 2010-03-25 | $13.45 | $13.45 | 819,000 | — | — |
| 2010-03-24 | $13.75 | $13.75 | 821,160 | — | — |
| 2010-03-23 | $13.80 | $13.80 | 1,134,820 | — | — |
| 2010-03-22 | $13.05 | $13.05 | 1,829,200 | — | — |
| 2010-03-19 | $12.80 | $12.80 | 743,440 | — | — |
| 2010-03-18 | $13.20 | $13.20 | 540,060 | — | — |
| 2010-03-17 | $12.90 | $12.90 | 401,440 | — | — |
| 2010-03-16 | $13.00 | $13.00 | 642,540 | — | — |
| 2010-03-15 | $12.25 | $12.25 | 265,080 | — | — |
| 2010-03-12 | $12.15 | $12.15 | 485,060 | — | — |
| 2010-03-11 | $12.30 | $12.30 | 273,060 | — | — |
| 2010-03-10 | $12.30 | $12.30 | 470,760 | — | — |
| 2010-03-09 | $12.10 | $12.10 | 911,740 | — | — |
| 2010-03-08 | $11.50 | $11.50 | 323,380 | — | — |
| 2010-03-05 | $11.80 | $11.80 | 591,360 | — | — |
| 2010-03-04 | $11.70 | $11.70 | 623,940 | — | — |
| 2010-03-03 | $11.05 | $11.05 | 303,280 | — | — |
| 2010-03-02 | $10.95 | $10.95 | 469,960 | — | — |
| 2010-03-01 | $10.85 | $10.85 | 281,340 | — | — |
| 2010-02-26 | $10.65 | $10.65 | 909,120 | — | — |
| 2010-02-25 | $11.30 | $11.30 | 480,240 | — | — |
| 2010-02-24 | $11.30 | $11.30 | 259,800 | — | — |
| 2010-02-23 | $10.65 | $10.65 | 209,320 | — | — |
| 2010-02-22 | $11.10 | $11.10 | 245,920 | — | — |
| 2010-02-19 | $11.10 | $11.10 | 163,240 | — | — |
| 2010-02-18 | $11.10 | $11.10 | 146,840 | — | — |
| 2010-02-17 | $11.20 | $11.20 | 201,280 | — | — |
| 2010-02-16 | $11.15 | $11.15 | 309,100 | — | — |
| 2010-02-12 | $10.70 | $10.70 | 341,420 | — | — |
| 2010-02-11 | $10.35 | $10.35 | 339,600 | — | — |
| 2010-02-10 | $9.85 | $9.85 | 179,720 | — | — |
| 2010-02-09 | $9.95 | $9.95 | 491,740 | — | — |
| 2010-02-08 | $9.60 | $9.60 | 340,960 | — | — |
| 2010-02-05 | $9.85 | $9.85 | 262,260 | — | — |
| 2010-02-04 | $9.50 | $9.50 | 680,700 | — | — |
| 2010-02-03 | $10.45 | $10.45 | 357,780 | — | — |
| 2010-02-02 | $10.35 | $10.35 | 375,280 | — | — |
| 2010-02-01 | $10.50 | $10.50 | 325,040 | — | — |
| 2010-01-29 | $10.55 | $10.55 | 514,580 | — | — |
| 2010-01-28 | $10.85 | $10.85 | 420,160 | — | — |
| 2010-01-27 | $11.45 | $11.45 | 273,080 | — | — |
| 2010-01-26 | $11.20 | $11.20 | 444,700 | — | — |
| 2010-01-25 | $11.75 | $11.75 | 282,720 | — | — |
| 2010-01-22 | $11.45 | $11.45 | 699,020 | — | — |
| 2010-01-21 | $11.85 | $11.85 | 315,000 | — | — |
| 2010-01-20 | $12.35 | $12.35 | 362,400 | — | — |
| 2010-01-19 | $12.50 | $12.50 | 271,320 | — | — |
| 2010-01-15 | $12.25 | $12.25 | 460,760 | — | — |
| 2010-01-14 | $12.65 | $12.65 | 513,480 | — | — |
| 2010-01-13 | $11.90 | $11.90 | 693,220 | — | — |
| 2010-01-12 | $11.85 | $11.85 | 499,120 | — | — |
| 2010-01-11 | $12.30 | $12.30 | 328,300 | — | — |
| 2010-01-08 | $12.55 | $12.55 | 395,500 | — | — |
| 2010-01-07 | $12.45 | $12.45 | 924,740 | — | — |
| 2010-01-06 | $11.60 | $11.60 | 558,720 | — | — |
| 2010-01-05 | $11.35 | $11.35 | 639,540 | — | — |
| 2010-01-04 | $11.05 | $11.05 | 445,120 | — | — |