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
- 1997-05-29 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 | $12.62 | $13.55 | 330,149 | — | — |
| 2010-12-30 | $12.51 | $13.42 | 447,590 | — | — |
| 2010-12-29 | $12.56 | $13.48 | 895,910 | — | — |
| 2010-12-28 | $12.51 | $13.43 | 197,115 | — | — |
| 2010-12-27 | $12.49 | $13.40 | 429,559 | — | — |
| 2010-12-23 | $12.32 | $13.22 | 342,088 | — | — |
| 2010-12-22 | $12.41 | $13.32 | 786,754 | — | — |
| 2010-12-21 | $12.28 | $13.18 | 1,485,306 | — | — |
| 2010-12-20 | $12.31 | $13.21 | 1,184,638 | — | — |
| 2010-12-17 | $12.21 | $13.10 | 597,680 | — | — |
| 2010-12-16 | $12.28 | $13.18 | 640,806 | — | — |
| 2010-12-15 | $12.28 | $13.18 | 777,008 | — | — |
| 2010-12-14 | $12.36 | $13.26 | 487,305 | — | — |
| 2010-12-13 | $12.54 | $13.46 | 1,371,033 | — | — |
| 2010-12-10 | $12.44 | $13.35 | 1,278,201 | — | — |
| 2010-12-09 | $12.48 | $13.40 | 1,370,789 | — | — |
| 2010-12-08 | $12.56 | $13.48 | 1,425,367 | — | — |
| 2010-12-07 | $12.45 | $13.36 | 855,708 | — | — |
| 2010-12-06 | $12.54 | $13.46 | 839,627 | — | — |
| 2010-12-03 | $12.82 | $13.76 | 1,499,681 | — | — |
| 2010-12-02 | $12.93 | $13.88 | 2,157,787 | — | — |
| 2010-12-01 | $12.69 | $13.62 | 1,063,543 | — | — |
| 2010-11-30 | $12.53 | $13.45 | 2,315,430 | — | — |
| 2010-11-29 | $12.51 | $13.43 | 2,860,724 | — | — |
| 2010-11-26 | $12.51 | $13.43 | 739,485 | — | — |
| 2010-11-24 | $12.72 | $13.65 | 953,169 | — | — |
| 2010-11-23 | $12.33 | $13.24 | 1,765,506 | — | — |
| 2010-11-22 | $12.55 | $13.47 | 467,325 | — | — |
| 2010-11-19 | $12.53 | $13.45 | 656,400 | — | — |
| 2010-11-18 | $12.47 | $13.38 | 1,761,608 | — | — |
| 2010-11-17 | $12.12 | $13.01 | 944,153 | — | — |
| 2010-11-16 | $11.98 | $12.86 | 1,566,686 | — | — |
| 2010-11-15 | $12.14 | $13.03 | 1,240,435 | — | — |
| 2010-11-12 | $12.51 | $13.43 | 2,272,060 | — | — |
| 2010-11-11 | $12.35 | $13.25 | 2,182,152 | — | — |
| 2010-11-10 | $12.42 | $13.33 | 1,330,343 | — | — |
| 2010-11-09 | $12.56 | $13.48 | 1,883,921 | — | — |
| 2010-11-08 | $12.76 | $13.70 | 4,564,830 | — | — |
| 2010-11-05 | $12.94 | $13.88 | 1,717,019 | — | — |
| 2010-11-04 | $12.99 | $13.94 | 2,065,442 | — | — |
| 2010-11-03 | $12.88 | $13.83 | 2,215,776 | — | — |
| 2010-11-02 | $12.95 | $13.90 | 1,982,844 | — | — |
| 2010-11-01 | $12.76 | $13.70 | 1,436,331 | — | — |
| 2010-10-29 | $13.39 | $14.37 | 448,077 | — | — |
| 2010-10-28 | $13.43 | $14.42 | 688,806 | — | — |
| 2010-10-27 | $13.33 | $14.31 | 1,086,446 | — | — |
| 2010-10-26 | $13.54 | $14.53 | 1,481,651 | — | — |
| 2010-10-25 | $13.58 | $14.58 | 1,160,030 | — | — |
| 2010-10-22 | $13.44 | $14.43 | 1,159,786 | — | — |
| 2010-10-21 | $13.45 | $14.44 | 918,326 | — | — |
| 2010-10-20 | $13.39 | $14.37 | 1,401,976 | — | — |
| 2010-10-19 | $13.05 | $14.01 | 1,601,772 | — | — |
| 2010-10-18 | $13.14 | $14.10 | 558,452 | — | — |
| 2010-10-15 | $13.16 | $14.12 | 761,658 | — | — |
| 2010-10-14 | $13.15 | $14.11 | 1,059,645 | — | — |
| 2010-10-13 | $13.20 | $14.16 | 600,116 | — | — |
| 2010-10-12 | $13.13 | $14.10 | 622,776 | — | — |
| 2010-10-11 | $13.17 | $14.13 | 796,013 | — | — |
| 2010-10-08 | $13.20 | $14.16 | 1,146,141 | — | — |
| 2010-10-07 | $13.11 | $14.07 | 1,055,015 | — | — |
| 2010-10-06 | $13.09 | $14.05 | 1,779,151 | — | — |
| 2010-10-05 | $12.97 | $13.92 | 1,677,304 | — | — |
| 2010-10-04 | $12.67 | $13.60 | 2,369,521 | — | — |
| 2010-10-01 | $12.49 | $13.41 | 1,199,989 | — | — |
| 2010-09-30 | $12.65 | $13.57 | 1,359,094 | — | — |
| 2010-09-29 | $12.61 | $13.53 | 476,828 | — | — |
| 2010-09-28 | $12.41 | $13.32 | 876,174 | — | — |
| 2010-09-27 | $12.37 | $13.28 | 694,410 | — | — |
| 2010-09-24 | $12.22 | $13.12 | 1,783,780 | — | — |
| 2010-09-23 | $12.12 | $13.00 | 1,098,873 | — | — |
| 2010-09-22 | $12.81 | $12.81 | 761,414 | — | — |
| 2010-09-21 | $12.74 | $12.74 | 2,891,668 | — | — |
| 2010-09-20 | $12.81 | $12.81 | 2,538,128 | — | — |
| 2010-09-17 | $12.41 | $12.41 | 2,483,306 | — | — |
| 2010-09-16 | $12.42 | $12.42 | 2,241,847 | — | — |
| 2010-09-15 | $12.46 | $12.46 | 1,046,244 | — | — |
| 2010-09-14 | $12.41 | $12.41 | 2,100,285 | — | — |
| 2010-09-13 | $12.20 | $12.20 | 611,080 | — | — |
| 2010-09-10 | $11.97 | $11.97 | 719,993 | — | — |
| 2010-09-09 | $11.75 | $11.75 | 532,137 | — | — |
| 2010-09-08 | $11.68 | $11.68 | 319,672 | — | — |
| 2010-09-07 | $11.67 | $11.67 | 401,539 | — | — |
| 2010-09-03 | $12.07 | $12.07 | 383,265 | — | — |
| 2010-09-02 | $11.99 | $11.99 | 508,746 | — | — |
| 2010-09-01 | $12.01 | $12.01 | 958,773 | — | — |
| 2010-08-31 | $11.66 | $11.66 | 847,423 | — | — |
| 2010-08-30 | $11.62 | $11.62 | 387,407 | — | — |
| 2010-08-27 | $11.76 | $11.76 | 692,948 | — | — |
| 2010-08-26 | $11.45 | $11.45 | 502,168 | — | — |
| 2010-08-25 | $11.44 | $11.44 | 928,803 | — | — |
| 2010-08-24 | $11.56 | $11.56 | 502,411 | — | — |
| 2010-08-23 | $11.65 | $11.65 | 736,074 | — | — |
| 2010-08-20 | $11.96 | $11.96 | 596,705 | — | — |
| 2010-08-19 | $11.83 | $11.83 | 596,705 | — | — |
| 2010-08-18 | $12.04 | $12.04 | 224,404 | — | — |
| 2010-08-17 | $12.01 | $12.01 | 406,169 | — | — |
| 2010-08-16 | $11.88 | $11.88 | 322,109 | — | — |
| 2010-08-13 | $11.77 | $11.77 | 504,117 | — | — |
| 2010-08-12 | $11.70 | $11.70 | 1,008,478 | — | — |
| 2010-08-11 | $11.71 | $11.71 | 1,143,705 | — | — |
| 2010-08-10 | $12.63 | $12.63 | 826,713 | — | — |
| 2010-08-09 | $12.68 | $12.68 | 650,796 | — | — |
| 2010-08-06 | $12.78 | $12.78 | 1,044,782 | — | — |
| 2010-08-05 | $12.43 | $12.43 | 1,467,763 | — | — |
| 2010-08-04 | $12.61 | $12.61 | 630,816 | — | — |
| 2010-08-03 | $12.67 | $12.67 | 863,748 | — | — |
| 2010-08-02 | $12.53 | $12.53 | 1,237,267 | — | — |
| 2010-07-30 | $12.29 | $12.29 | 1,258,709 | — | — |
| 2010-07-29 | $12.29 | $12.29 | 1,239,460 | — | — |
| 2010-07-28 | $12.31 | $12.31 | 1,309,145 | — | — |
| 2010-07-27 | $12.27 | $12.27 | 1,535,498 | — | — |
| 2010-07-26 | $12.45 | $12.45 | 876,418 | — | — |
| 2010-07-23 | $12.39 | $12.39 | 1,351,540 | — | — |
| 2010-07-22 | $12.55 | $12.55 | 2,200,426 | — | — |
| 2010-07-21 | $12.35 | $12.35 | 2,619,752 | — | — |
| 2010-07-20 | $12.32 | $12.32 | 2,065,199 | — | — |
| 2010-07-19 | $12.37 | $12.37 | 923,199 | — | — |
| 2010-07-16 | $12.37 | $12.37 | 719,993 | — | — |
| 2010-07-15 | $12.40 | $12.40 | 1,267,480 | — | — |
| 2010-07-14 | $12.33 | $12.33 | 2,520,585 | — | — |
| 2010-07-13 | $12.27 | $12.27 | 1,131,766 | — | — |
| 2010-07-12 | $12.14 | $12.14 | 911,504 | — | — |
| 2010-07-09 | $12.07 | $12.07 | 541,152 | — | — |
| 2010-07-08 | $12.01 | $12.01 | 976,559 | — | — |
| 2010-07-07 | $11.94 | $11.94 | 1,029,188 | — | — |
| 2010-07-06 | $11.84 | $11.84 | 4,166,214 | — | — |
| 2010-07-02 | $11.59 | $11.59 | 2,018,417 | — | — |
| 2010-07-01 | $11.35 | $11.35 | 1,827,637 | — | — |
| 2010-06-30 | $11.12 | $11.12 | 1,919,982 | — | — |
| 2010-06-29 | $11.06 | $11.06 | 2,798,105 | — | — |
| 2010-06-28 | $11.28 | $11.28 | 1,934,357 | — | — |
| 2010-06-25 | $11.08 | $11.08 | 1,713,852 | — | — |
| 2010-06-24 | $11.12 | $11.12 | 1,747,232 | — | — |
| 2010-06-23 | $11.19 | $11.19 | 3,187,706 | — | — |
| 2010-06-22 | $11.05 | $11.05 | 3,428,434 | — | — |
| 2010-06-21 | $11.23 | $11.23 | 2,383,409 | — | — |
| 2010-06-18 | $11.36 | $11.36 | 3,053,940 | — | — |
| 2010-06-17 | $11.66 | $11.66 | 2,579,549 | — | — |
| 2010-06-16 | $11.47 | $11.47 | 3,283,948 | — | — |
| 2010-06-15 | $11.52 | $11.52 | 2,939,667 | — | — |
| 2010-06-14 | $11.01 | $11.01 | 1,656,106 | — | — |
| 2010-06-11 | $11.06 | $11.06 | 1,331,317 | — | — |
| 2010-06-10 | $11.02 | $11.02 | 1,907,799 | — | — |
| 2010-06-09 | $10.68 | $10.68 | 4,303,634 | — | — |
| 2010-06-08 | $10.61 | $10.61 | 2,707,467 | — | — |
| 2010-06-07 | $10.49 | $10.49 | 4,181,321 | — | — |
| 2010-06-04 | $10.21 | $10.21 | 3,809,020 | — | — |
| 2010-06-03 | $10.48 | $10.48 | 3,406,993 | — | — |
| 2010-06-02 | $10.14 | $10.14 | 1,708,735 | — | — |
| 2010-06-01 | $9.95 | $9.95 | 2,758,877 | — | — |
| 2010-05-28 | $9.66 | $9.66 | 1,622,238 | — | — |
| 2010-05-27 | $9.77 | $9.77 | 3,333,897 | — | — |
| 2010-05-26 | $9.31 | $9.31 | 1,033,330 | — | — |
| 2010-05-25 | $9.27 | $9.27 | 1,331,561 | — | — |
| 2010-05-24 | $9.33 | $9.33 | 824,033 | — | — |
| 2010-05-21 | $9.50 | $9.50 | 1,321,571 | — | — |
| 2010-05-20 | $9.53 | $9.53 | 2,258,902 | — | — |
| 2010-05-19 | $9.71 | $9.71 | 1,963,108 | — | — |
| 2010-05-18 | $9.54 | $9.54 | 2,551,529 | — | — |
| 2010-05-17 | $9.60 | $9.60 | 3,544,413 | — | — |
| 2010-05-14 | $10.15 | $10.15 | 1,577,894 | — | — |
| 2010-05-13 | $10.47 | $10.47 | 728,765 | — | — |
| 2010-05-12 | $10.61 | $10.61 | 1,262,364 | — | — |
| 2010-05-11 | $10.51 | $10.51 | 2,237,217 | — | — |
| 2010-05-10 | $10.72 | $10.72 | 1,076,944 | — | — |
| 2010-05-07 | $10.10 | $10.10 | 2,671,893 | — | — |
| 2010-05-06 | $10.24 | $10.24 | 1,567,660 | — | — |
| 2010-05-05 | $10.52 | $10.52 | 1,890,256 | — | — |
| 2010-05-04 | $11.14 | $11.14 | 1,764,775 | — | — |
| 2010-05-03 | $11.55 | $11.55 | 627,162 | — | — |
| 2010-04-30 | $11.56 | $11.56 | 824,033 | — | — |
| 2010-04-29 | $11.71 | $11.71 | 1,395,154 | — | — |
| 2010-04-28 | $11.41 | $11.41 | 914,428 | — | — |
| 2010-04-27 | $11.47 | $11.47 | 970,955 | — | — |
| 2010-04-26 | $11.89 | $11.89 | 396,910 | — | — |
| 2010-04-23 | $11.98 | $11.98 | 657,862 | — | — |
| 2010-04-22 | $11.73 | $11.73 | 994,102 | — | — |
| 2010-04-21 | $12.04 | $12.04 | 1,795,719 | — | — |
| 2010-04-20 | $11.91 | $11.91 | 1,246,526 | — | — |
| 2010-04-19 | $12.09 | $12.09 | 3,558,057 | — | — |
| 2010-04-16 | $12.00 | $12.00 | 1,697,771 | — | — |
| 2010-04-15 | $12.28 | $12.28 | 786,998 | — | — |
| 2010-04-14 | $12.46 | $12.46 | 549,436 | — | — |
| 2010-04-13 | $12.31 | $12.31 | 733,150 | — | — |
| 2010-04-12 | $12.43 | $12.43 | 608,157 | — | — |
| 2010-04-09 | $12.21 | $12.21 | 564,299 | — | — |
| 2010-04-08 | $12.21 | $12.21 | 776,764 | — | — |
| 2010-04-07 | $12.14 | $12.14 | 722,917 | — | — |
| 2010-04-06 | $12.26 | $12.26 | 1,095,462 | — | — |
| 2010-04-05 | $12.35 | $12.35 | 1,310,119 | — | — |
| 2010-04-01 | $12.46 | $12.46 | 3,144,092 | — | — |
| 2010-03-31 | $11.15 | $11.15 | 762,389 | — | — |
| 2010-03-30 | $11.23 | $11.23 | 617,415 | — | — |
| 2010-03-29 | $11.16 | $11.16 | 738,998 | — | — |
| 2010-03-26 | $11.16 | $11.16 | 1,942,885 | — | — |
| 2010-03-25 | $10.76 | $10.76 | 4,333,603 | — | — |
| 2010-03-24 | $10.67 | $10.67 | 1,338,140 | — | — |
| 2010-03-23 | $10.76 | $10.76 | 1,577,406 | — | — |
| 2010-03-22 | $10.84 | $10.84 | 884,215 | — | — |
| 2010-03-19 | $10.85 | $10.85 | 1,096,436 | — | — |
| 2010-03-18 | $10.97 | $10.97 | 1,586,909 | — | — |
| 2010-03-17 | $10.87 | $10.87 | 1,000,194 | — | — |
| 2010-03-16 | $10.89 | $10.89 | 956,823 | — | — |
| 2010-03-15 | $10.95 | $10.95 | 714,876 | — | — |
| 2010-03-12 | $11.18 | $11.18 | 832,561 | — | — |
| 2010-03-11 | $11.10 | $11.10 | 1,172,699 | — | — |
| 2010-03-10 | $11.06 | $11.06 | 1,036,498 | — | — |
| 2010-03-09 | $10.98 | $10.98 | 571,609 | — | — |
| 2010-03-08 | $11.12 | $11.12 | 449,052 | — | — |
| 2010-03-05 | $11.13 | $11.13 | 497,538 | — | — |
| 2010-03-04 | $11.12 | $11.12 | 395,204 | — | — |
| 2010-03-03 | $11.37 | $11.37 | 399,346 | — | — |
| 2010-03-02 | $11.38 | $11.38 | 802,348 | — | — |
| 2010-03-01 | $11.22 | $11.22 | 547,244 | — | — |
| 2010-02-26 | $11.27 | $11.27 | 947,565 | — | — |
| 2010-02-25 | $11.18 | $11.18 | 838,408 | — | — |
| 2010-02-24 | $11.18 | $11.18 | 513,132 | — | — |
| 2010-02-23 | $11.13 | $11.13 | 786,023 | — | — |
| 2010-02-22 | $11.15 | $11.15 | 542,127 | — | — |
| 2010-02-19 | $11.08 | $11.08 | 499,000 | — | — |
| 2010-02-18 | $11.15 | $11.15 | 666,877 | — | — |
| 2010-02-17 | $11.06 | $11.06 | 927,341 | — | — |
| 2010-02-16 | $10.95 | $10.95 | 1,246,526 | — | — |
| 2010-02-12 | $11.02 | $11.02 | 1,631,741 | — | — |
| 2010-02-11 | $11.35 | $11.35 | 740,460 | — | — |
| 2010-02-10 | $11.26 | $11.26 | 645,192 | — | — |
| 2010-02-09 | $11.32 | $11.32 | 1,410,748 | — | — |
| 2010-02-08 | $10.79 | $10.79 | 543,832 | — | — |
| 2010-02-05 | $10.88 | $10.88 | 1,621,995 | — | — |
| 2010-02-04 | $11.07 | $11.07 | 1,308,170 | — | — |
| 2010-02-03 | $11.23 | $11.23 | 1,241,897 | — | — |
| 2010-02-02 | $11.30 | $11.30 | 1,493,590 | — | — |
| 2010-02-01 | $11.21 | $11.21 | 3,636,757 | — | — |
| 2010-01-29 | $10.66 | $10.66 | 1,368,840 | — | — |
| 2010-01-28 | $10.77 | $10.77 | 988,742 | — | — |
| 2010-01-27 | $10.81 | $10.81 | 987,036 | — | — |
| 2010-01-26 | $10.90 | $10.90 | 796,013 | — | — |
| 2010-01-25 | $11.05 | $11.05 | 1,207,298 | — | — |
| 2010-01-22 | $10.86 | $10.86 | 2,592,463 | — | — |
| 2010-01-21 | $10.95 | $10.95 | 1,830,805 | — | — |
| 2010-01-20 | $10.94 | $10.94 | 707,323 | — | — |
| 2010-01-19 | $11.19 | $11.19 | 1,602,259 | — | — |
| 2010-01-15 | $10.95 | $10.95 | 611,568 | — | — |
| 2010-01-14 | $11.20 | $11.20 | 1,337,652 | — | — |
| 2010-01-13 | $11.04 | $11.04 | 2,084,691 | — | — |
| 2010-01-12 | $11.09 | $11.09 | 1,584,472 | — | — |
| 2010-01-11 | $11.15 | $11.15 | 990,204 | — | — |
| 2010-01-08 | $11.29 | $11.29 | 1,374,200 | — | — |
| 2010-01-07 | $11.24 | $11.24 | 2,845,861 | — | — |
| 2010-01-06 | $11.45 | $11.45 | 1,709,710 | — | — |
| 2010-01-05 | $11.34 | $11.34 | 957,067 | — | — |
| 2010-01-04 | $11.47 | $11.47 | 2,042,052 | — | — |