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
- 1997-11-12 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 | $13.24 | $15.28 | 190,500 | — | — |
| 2010-12-30 | $13.25 | $15.29 | 490,600 | — | — |
| 2010-12-29 | $13.14 | $15.16 | 401,800 | — | — |
| 2010-12-28 | $13.19 | $15.22 | 146,800 | — | — |
| 2010-12-27 | $13.40 | $15.46 | 131,800 | — | — |
| 2010-12-23 | $13.45 | $15.52 | 137,300 | — | — |
| 2010-12-22 | $13.61 | $15.70 | 197,400 | — | — |
| 2010-12-21 | $13.57 | $15.66 | 390,300 | — | — |
| 2010-12-20 | $13.47 | $15.54 | 207,800 | — | — |
| 2010-12-17 | $13.64 | $15.74 | 625,300 | — | — |
| 2010-12-16 | $13.53 | $15.61 | 453,200 | — | — |
| 2010-12-15 | $13.09 | $15.10 | 170,100 | — | — |
| 2010-12-14 | $13.27 | $15.31 | 444,100 | — | — |
| 2010-12-13 | $12.85 | $14.83 | 502,300 | — | — |
| 2010-12-10 | $13.61 | $15.67 | 491,200 | — | — |
| 2010-12-09 | $13.51 | $15.56 | 1,045,500 | — | — |
| 2010-12-08 | $13.27 | $15.28 | 519,600 | — | — |
| 2010-12-07 | $13.20 | $15.20 | 333,700 | — | — |
| 2010-12-06 | $13.26 | $15.27 | 276,400 | — | — |
| 2010-12-03 | $13.24 | $15.25 | 272,100 | — | — |
| 2010-12-02 | $13.09 | $15.08 | 454,000 | — | — |
| 2010-12-01 | $12.76 | $14.70 | 245,600 | — | — |
| 2010-11-30 | $12.38 | $14.26 | 605,800 | — | — |
| 2010-11-29 | $12.78 | $14.72 | 199,700 | — | — |
| 2010-11-26 | $12.84 | $14.79 | 83,900 | — | — |
| 2010-11-24 | $12.87 | $14.82 | 459,700 | — | — |
| 2010-11-23 | $12.49 | $14.38 | 273,500 | — | — |
| 2010-11-22 | $12.79 | $14.73 | 509,500 | — | — |
| 2010-11-19 | $12.71 | $14.64 | 393,300 | — | — |
| 2010-11-18 | $12.64 | $14.56 | 404,300 | — | — |
| 2010-11-17 | $12.39 | $14.27 | 479,400 | — | — |
| 2010-11-16 | $12.04 | $13.87 | 532,700 | — | — |
| 2010-11-15 | $12.42 | $14.30 | 349,700 | — | — |
| 2010-11-12 | $12.35 | $14.22 | 612,200 | — | — |
| 2010-11-11 | $12.70 | $14.63 | 409,100 | — | — |
| 2010-11-10 | $12.71 | $14.64 | 925,900 | — | — |
| 2010-11-09 | $12.30 | $14.17 | 773,800 | — | — |
| 2010-11-08 | $12.45 | $14.34 | 452,000 | — | — |
| 2010-11-05 | $12.19 | $14.04 | 595,600 | — | — |
| 2010-11-04 | $12.00 | $13.82 | 669,300 | — | — |
| 2010-11-03 | $11.79 | $13.58 | 708,000 | — | — |
| 2010-11-02 | $11.53 | $13.28 | 731,200 | — | — |
| 2010-11-01 | $11.04 | $12.71 | 934,300 | — | — |
| 2010-10-29 | $10.92 | $12.58 | 602,700 | — | — |
| 2010-10-28 | $10.95 | $12.61 | 1,367,700 | — | — |
| 2010-10-27 | $10.72 | $12.35 | 1,174,000 | — | — |
| 2010-10-26 | $10.71 | $12.33 | 1,767,900 | — | — |
| 2010-10-25 | $10.62 | $12.23 | 745,200 | — | — |
| 2010-10-22 | $10.65 | $12.27 | 287,800 | — | — |
| 2010-10-21 | $10.72 | $12.35 | 1,130,500 | — | — |
| 2010-10-20 | $10.47 | $12.06 | 607,800 | — | — |
| 2010-10-19 | $10.26 | $11.82 | 388,600 | — | — |
| 2010-10-18 | $10.73 | $12.36 | 480,800 | — | — |
| 2010-10-15 | $10.53 | $12.13 | 296,000 | — | — |
| 2010-10-14 | $10.55 | $12.15 | 160,400 | — | — |
| 2010-10-13 | $10.54 | $12.14 | 222,400 | — | — |
| 2010-10-12 | $10.55 | $12.15 | 349,500 | — | — |
| 2010-10-11 | $10.52 | $12.12 | 265,200 | — | — |
| 2010-10-08 | $10.44 | $12.02 | 348,200 | — | — |
| 2010-10-07 | $10.00 | $11.52 | 231,800 | — | — |
| 2010-10-06 | $10.11 | $11.64 | 281,000 | — | — |
| 2010-10-05 | $9.95 | $11.46 | 358,900 | — | — |
| 2010-10-04 | $9.50 | $10.94 | 439,800 | — | — |
| 2010-10-01 | $9.90 | $11.40 | 364,100 | — | — |
| 2010-09-30 | $9.83 | $11.32 | 425,500 | — | — |
| 2010-09-29 | $9.95 | $11.46 | 408,700 | — | — |
| 2010-09-28 | $9.78 | $11.26 | 695,800 | — | — |
| 2010-09-27 | $9.71 | $11.18 | 340,500 | — | — |
| 2010-09-24 | $9.74 | $11.22 | 624,900 | — | — |
| 2010-09-23 | $9.01 | $10.38 | 516,800 | — | — |
| 2010-09-22 | $9.03 | $10.40 | 1,060,600 | — | — |
| 2010-09-21 | $9.01 | $10.38 | 478,300 | — | — |
| 2010-09-20 | $9.21 | $10.61 | 339,200 | — | — |
| 2010-09-17 | $8.90 | $10.25 | 836,400 | — | — |
| 2010-09-16 | $9.21 | $10.61 | 232,700 | — | — |
| 2010-09-15 | $9.25 | $10.65 | 267,200 | — | — |
| 2010-09-14 | $9.20 | $10.60 | 378,900 | — | — |
| 2010-09-13 | $9.09 | $10.47 | 337,600 | — | — |
| 2010-09-10 | $8.86 | $10.20 | 306,000 | — | — |
| 2010-09-09 | $8.86 | $10.20 | 626,100 | — | — |
| 2010-09-08 | $8.85 | $10.19 | 546,700 | — | — |
| 2010-09-07 | $9.44 | $10.87 | 430,900 | — | — |
| 2010-09-03 | $9.68 | $11.15 | 435,600 | — | — |
| 2010-09-02 | $9.42 | $10.85 | 399,700 | — | — |
| 2010-09-01 | $9.22 | $10.62 | 454,500 | — | — |
| 2010-08-31 | $8.81 | $10.15 | 595,900 | — | — |
| 2010-08-30 | $8.84 | $10.18 | 454,100 | — | — |
| 2010-08-27 | $9.14 | $10.53 | 456,200 | — | — |
| 2010-08-26 | $9.06 | $10.43 | 1,534,800 | — | — |
| 2010-08-25 | $9.06 | $10.43 | 541,800 | — | — |
| 2010-08-24 | $8.96 | $10.32 | 880,000 | — | — |
| 2010-08-23 | $8.70 | $10.02 | 427,100 | — | — |
| 2010-08-20 | $8.83 | $10.17 | 437,200 | — | — |
| 2010-08-19 | $8.85 | $10.19 | 570,900 | — | — |
| 2010-08-18 | $8.89 | $10.24 | 509,400 | — | — |
| 2010-08-17 | $8.82 | $10.16 | 2,059,500 | — | — |
| 2010-08-16 | $8.50 | $9.79 | 514,400 | — | — |
| 2010-08-13 | $8.53 | $9.82 | 519,500 | — | — |
| 2010-08-12 | $8.71 | $10.03 | 461,000 | — | — |
| 2010-08-11 | $8.85 | $10.19 | 492,300 | — | — |
| 2010-08-10 | $9.26 | $10.66 | 693,600 | — | — |
| 2010-08-09 | $9.67 | $11.14 | 577,900 | — | — |
| 2010-08-06 | $9.55 | $11.00 | 282,400 | — | — |
| 2010-08-05 | $9.62 | $11.08 | 306,300 | — | — |
| 2010-08-04 | $9.73 | $11.21 | 862,500 | — | — |
| 2010-08-03 | $9.64 | $11.10 | 550,700 | — | — |
| 2010-08-02 | $9.93 | $11.44 | 567,200 | — | — |
| 2010-07-30 | $9.89 | $11.39 | 917,200 | — | — |
| 2010-07-29 | $10.06 | $11.59 | 1,068,900 | — | — |
| 2010-07-28 | $9.75 | $11.23 | 801,100 | — | — |
| 2010-07-27 | $10.14 | $11.68 | 951,300 | — | — |
| 2010-07-26 | $10.23 | $11.78 | 843,200 | — | — |
| 2010-07-23 | $9.78 | $11.26 | 752,500 | — | — |
| 2010-07-22 | $9.43 | $10.86 | 1,097,400 | — | — |
| 2010-07-21 | $8.90 | $10.25 | 678,400 | — | — |
| 2010-07-20 | $9.14 | $10.53 | 628,400 | — | — |
| 2010-07-19 | $8.89 | $10.24 | 437,000 | — | — |
| 2010-07-16 | $8.65 | $9.96 | 1,013,800 | — | — |
| 2010-07-15 | $8.93 | $10.28 | 552,200 | — | — |
| 2010-07-14 | $9.07 | $10.45 | 775,400 | — | — |
| 2010-07-13 | $9.00 | $10.37 | 1,857,100 | — | — |
| 2010-07-12 | $8.49 | $9.78 | 477,300 | — | — |
| 2010-07-09 | $8.70 | $10.02 | 710,200 | — | — |
| 2010-07-08 | $8.65 | $9.96 | 1,014,100 | — | — |
| 2010-07-07 | $8.63 | $9.94 | 1,008,300 | — | — |
| 2010-07-06 | $8.39 | $9.66 | 1,439,000 | — | — |
| 2010-07-02 | $8.47 | $9.75 | 399,400 | — | — |
| 2010-07-01 | $8.56 | $9.86 | 823,200 | — | — |
| 2010-06-30 | $8.56 | $9.86 | 973,600 | — | — |
| 2010-06-29 | $8.71 | $10.03 | 1,179,000 | — | — |
| 2010-06-28 | $8.73 | $10.05 | 594,500 | — | — |
| 2010-06-25 | $8.77 | $10.10 | 1,779,800 | — | — |
| 2010-06-24 | $8.48 | $9.77 | 850,900 | — | — |
| 2010-06-23 | $8.77 | $10.10 | 857,800 | — | — |
| 2010-06-22 | $8.59 | $9.89 | 1,624,300 | — | — |
| 2010-06-21 | $8.75 | $10.08 | 895,100 | — | — |
| 2010-06-18 | $9.17 | $10.56 | 635,200 | — | — |
| 2010-06-17 | $9.39 | $10.81 | 717,800 | — | — |
| 2010-06-16 | $9.84 | $11.33 | 555,500 | — | — |
| 2010-06-15 | $9.80 | $11.29 | 872,100 | — | — |
| 2010-06-14 | $9.16 | $10.55 | 895,000 | — | — |
| 2010-06-11 | $8.95 | $10.31 | 805,900 | — | — |
| 2010-06-10 | $8.93 | $10.28 | 679,400 | — | — |
| 2010-06-09 | $8.45 | $9.73 | 870,200 | — | — |
| 2010-06-08 | $8.68 | $10.00 | 1,054,800 | — | — |
| 2010-06-07 | $8.67 | $9.99 | 1,173,800 | — | — |
| 2010-06-04 | $9.25 | $10.65 | 1,149,000 | — | — |
| 2010-06-03 | $9.77 | $11.25 | 2,340,900 | — | — |
| 2010-06-02 | $9.53 | $10.98 | 1,138,300 | — | — |
| 2010-06-01 | $9.19 | $10.58 | 1,906,800 | — | — |
| 2010-05-28 | $9.89 | $11.39 | 647,200 | — | — |
| 2010-05-27 | $10.14 | $11.68 | 682,100 | — | — |
| 2010-05-26 | $9.65 | $11.11 | 1,156,900 | — | — |
| 2010-05-25 | $9.56 | $11.01 | 1,315,300 | — | — |
| 2010-05-24 | $9.18 | $10.57 | 563,000 | — | — |
| 2010-05-21 | $9.47 | $10.91 | 777,700 | — | — |
| 2010-05-20 | $9.29 | $10.70 | 1,521,300 | — | — |
| 2010-05-19 | $9.63 | $11.09 | 1,408,200 | — | — |
| 2010-05-18 | $9.93 | $11.44 | 670,100 | — | — |
| 2010-05-17 | $10.35 | $11.92 | 671,000 | — | — |
| 2010-05-14 | $10.43 | $12.01 | 826,400 | — | — |
| 2010-05-13 | $10.65 | $12.27 | 981,200 | — | — |
| 2010-05-12 | $11.36 | $13.08 | 575,300 | — | — |
| 2010-05-11 | $10.72 | $12.35 | 575,800 | — | — |
| 2010-05-10 | $10.79 | $12.43 | 677,200 | — | — |
| 2010-05-07 | $10.02 | $11.54 | 1,218,100 | — | — |
| 2010-05-06 | $10.28 | $11.84 | 1,664,600 | — | — |
| 2010-05-05 | $10.76 | $12.39 | 1,188,300 | — | — |
| 2010-05-04 | $10.96 | $12.62 | 1,081,700 | — | — |
| 2010-05-03 | $11.30 | $13.01 | 1,079,600 | — | — |
| 2010-04-30 | $10.68 | $12.30 | 1,461,700 | — | — |
| 2010-04-29 | $11.00 | $12.67 | 1,201,600 | — | — |
| 2010-04-28 | $10.93 | $12.59 | 2,529,100 | — | — |
| 2010-04-27 | $11.00 | $12.67 | 4,677,500 | — | — |
| 2010-04-26 | $13.09 | $15.08 | 821,900 | — | — |
| 2010-04-23 | $13.04 | $15.02 | 337,800 | — | — |
| 2010-04-22 | $13.18 | $15.18 | 1,077,900 | — | — |
| 2010-04-21 | $12.54 | $14.44 | 407,600 | — | — |
| 2010-04-20 | $12.07 | $13.90 | 614,000 | — | — |
| 2010-04-19 | $11.84 | $13.64 | 822,900 | — | — |
| 2010-04-16 | $12.12 | $13.96 | 485,000 | — | — |
| 2010-04-15 | $12.49 | $14.38 | 295,800 | — | — |
| 2010-04-14 | $12.59 | $14.50 | 453,900 | — | — |
| 2010-04-13 | $11.88 | $13.68 | 482,000 | — | — |
| 2010-04-12 | $12.00 | $13.82 | 839,500 | — | — |
| 2010-04-09 | $12.16 | $14.00 | 504,200 | — | — |
| 2010-04-08 | $12.17 | $14.02 | 1,033,800 | — | — |
| 2010-04-07 | $12.10 | $13.94 | 806,500 | — | — |
| 2010-04-06 | $12.05 | $13.88 | 646,600 | — | — |
| 2010-04-05 | $11.97 | $13.79 | 763,800 | — | — |
| 2010-04-01 | $11.64 | $13.41 | 803,700 | — | — |
| 2010-03-31 | $11.00 | $12.67 | 868,500 | — | — |
| 2010-03-30 | $11.71 | $13.49 | 894,100 | — | — |
| 2010-03-29 | $11.49 | $13.23 | 710,300 | — | — |
| 2010-03-26 | $12.09 | $13.92 | 395,100 | — | — |
| 2010-03-25 | $12.07 | $13.90 | 772,000 | — | — |
| 2010-03-24 | $12.01 | $13.83 | 658,300 | — | — |
| 2010-03-23 | $12.51 | $14.41 | 687,000 | — | — |
| 2010-03-22 | $12.39 | $14.27 | 506,300 | — | — |
| 2010-03-19 | $12.00 | $13.82 | 1,892,300 | — | — |
| 2010-03-18 | $12.25 | $14.11 | 1,074,500 | — | — |
| 2010-03-17 | $12.02 | $13.84 | 673,600 | — | — |
| 2010-03-16 | $11.90 | $13.71 | 873,400 | — | — |
| 2010-03-15 | $11.67 | $13.44 | 936,500 | — | — |
| 2010-03-12 | $11.76 | $13.54 | 597,300 | — | — |
| 2010-03-11 | $11.77 | $13.56 | 729,900 | — | — |
| 2010-03-10 | $11.75 | $13.53 | 989,900 | — | — |
| 2010-03-09 | $11.58 | $13.34 | 1,343,400 | — | — |
| 2010-03-08 | $11.65 | $13.42 | 502,600 | — | — |
| 2010-03-05 | $11.82 | $13.61 | 605,500 | — | — |
| 2010-03-04 | $11.69 | $13.46 | 991,400 | — | — |
| 2010-03-03 | $11.29 | $13.00 | 1,156,700 | — | — |
| 2010-03-02 | $10.95 | $12.61 | 647,100 | — | — |
| 2010-03-01 | $10.70 | $12.32 | 765,000 | — | — |
| 2010-02-26 | $10.30 | $11.86 | 440,400 | — | — |
| 2010-02-25 | $10.48 | $12.07 | 488,200 | — | — |
| 2010-02-24 | $10.39 | $11.97 | 975,700 | — | — |
| 2010-02-23 | $9.79 | $11.28 | 1,439,200 | — | — |
| 2010-02-22 | $9.67 | $11.14 | 727,000 | — | — |
| 2010-02-19 | $9.71 | $11.18 | 313,400 | — | — |
| 2010-02-18 | $9.80 | $11.29 | 356,500 | — | — |
| 2010-02-17 | $9.70 | $11.17 | 183,300 | — | — |
| 2010-02-16 | $9.61 | $11.07 | 182,400 | — | — |
| 2010-02-12 | $9.35 | $10.77 | 399,800 | — | — |
| 2010-02-11 | $9.30 | $10.71 | 529,300 | — | — |
| 2010-02-10 | $9.32 | $10.73 | 407,500 | — | — |
| 2010-02-09 | $9.26 | $10.66 | 339,200 | — | — |
| 2010-02-08 | $9.05 | $10.42 | 361,500 | — | — |
| 2010-02-05 | $9.28 | $10.69 | 470,000 | — | — |
| 2010-02-04 | $9.44 | $10.87 | 667,700 | — | — |
| 2010-02-03 | $10.00 | $11.52 | 241,300 | — | — |
| 2010-02-02 | $10.20 | $11.75 | 634,300 | — | — |
| 2010-02-01 | $9.91 | $11.41 | 510,600 | — | — |
| 2010-01-29 | $9.55 | $11.00 | 317,200 | — | — |
| 2010-01-28 | $9.60 | $11.06 | 595,800 | — | — |
| 2010-01-27 | $9.72 | $11.19 | 926,000 | — | — |
| 2010-01-26 | $9.89 | $11.39 | 388,500 | — | — |
| 2010-01-25 | $9.91 | $11.41 | 372,000 | — | — |
| 2010-01-22 | $9.81 | $11.30 | 544,500 | — | — |
| 2010-01-21 | $10.24 | $11.79 | 418,200 | — | — |
| 2010-01-20 | $10.69 | $12.31 | 475,800 | — | — |
| 2010-01-19 | $11.00 | $12.67 | 889,400 | — | — |
| 2010-01-15 | $10.95 | $12.61 | 527,800 | — | — |
| 2010-01-14 | $11.07 | $12.75 | 519,800 | — | — |
| 2010-01-13 | $11.18 | $12.88 | 279,300 | — | — |
| 2010-01-12 | $11.17 | $12.86 | 725,600 | — | — |
| 2010-01-11 | $11.44 | $13.18 | 669,100 | — | — |
| 2010-01-08 | $11.31 | $13.03 | 476,300 | — | — |
| 2010-01-07 | $11.19 | $12.89 | 867,500 | — | — |
| 2010-01-06 | $11.22 | $12.92 | 1,379,800 | — | — |
| 2010-01-05 | $10.88 | $12.53 | 1,080,500 | — | — |
| 2010-01-04 | $10.68 | $12.30 | 779,400 | — | — |