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
- 1994-02-18 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 | $18.63 | $18.63 | 13,500 | — | — |
| 2010-12-30 | $18.68 | $18.68 | 23,400 | — | — |
| 2010-12-29 | $18.81 | $18.81 | 33,100 | — | — |
| 2010-12-28 | $18.67 | $18.67 | 14,100 | — | — |
| 2010-12-27 | $18.75 | $18.75 | 12,300 | — | — |
| 2010-12-23 | $18.71 | $18.71 | 8,900 | — | — |
| 2010-12-22 | $18.81 | $18.81 | 14,200 | — | — |
| 2010-12-21 | $18.82 | $18.82 | 43,600 | — | — |
| 2010-12-20 | $18.79 | $18.79 | 130,500 | — | — |
| 2010-12-17 | $18.80 | $18.80 | 25,300 | — | — |
| 2010-12-16 | $18.60 | $18.60 | 55,300 | — | — |
| 2010-12-15 | $18.43 | $18.43 | 59,500 | — | — |
| 2010-12-14 | $17.95 | $17.95 | 163,500 | — | — |
| 2010-12-13 | $17.49 | $17.49 | 79,100 | — | — |
| 2010-12-10 | $17.32 | $17.32 | 47,500 | — | — |
| 2010-12-09 | $16.89 | $16.89 | 38,300 | — | — |
| 2010-12-08 | $16.40 | $16.40 | 25,000 | — | — |
| 2010-12-07 | $16.23 | $16.23 | 20,200 | — | — |
| 2010-12-06 | $16.17 | $16.17 | 20,100 | — | — |
| 2010-12-03 | $16.35 | $16.35 | 18,300 | — | — |
| 2010-12-02 | $16.41 | $16.41 | 28,200 | — | — |
| 2010-12-01 | $16.50 | $16.50 | 54,800 | — | — |
| 2010-11-30 | $16.35 | $16.35 | 44,300 | — | — |
| 2010-11-29 | $16.28 | $16.28 | 39,400 | — | — |
| 2010-11-26 | $16.62 | $16.62 | 41,800 | — | — |
| 2010-11-24 | $17.00 | $17.00 | 52,900 | — | — |
| 2010-11-23 | $17.17 | $17.17 | 34,400 | — | — |
| 2010-11-22 | $17.24 | $17.24 | 71,300 | — | — |
| 2010-11-19 | $17.00 | $17.00 | 144,600 | — | — |
| 2010-11-18 | $15.70 | $15.70 | 107,400 | — | — |
| 2010-11-17 | $15.09 | $15.09 | 12,800 | — | — |
| 2010-11-16 | $15.00 | $15.00 | 25,800 | — | — |
| 2010-11-15 | $15.27 | $15.27 | 31,400 | — | — |
| 2010-11-12 | $14.84 | $14.84 | 25,400 | — | — |
| 2010-11-11 | $15.07 | $15.07 | 11,800 | — | — |
| 2010-11-10 | $15.39 | $15.39 | 14,100 | — | — |
| 2010-11-09 | $15.11 | $15.11 | 123,500 | — | — |
| 2010-11-08 | $15.39 | $15.39 | 11,100 | — | — |
| 2010-11-05 | $15.44 | $15.44 | 22,200 | — | — |
| 2010-11-04 | $15.42 | $15.42 | 82,400 | — | — |
| 2010-11-03 | $15.00 | $15.00 | 80,100 | — | — |
| 2010-11-02 | $15.30 | $15.30 | 50,900 | — | — |
| 2010-11-01 | $15.28 | $15.28 | 36,400 | — | — |
| 2010-10-29 | $15.32 | $15.32 | 21,800 | — | — |
| 2010-10-28 | $15.29 | $15.29 | 24,200 | — | — |
| 2010-10-27 | $15.52 | $15.52 | 224,000 | — | — |
| 2010-10-26 | $15.07 | $15.07 | 51,600 | — | — |
| 2010-10-25 | $15.46 | $15.46 | 131,200 | — | — |
| 2010-10-22 | $16.25 | $16.25 | 111,900 | — | — |
| 2010-10-21 | $15.68 | $15.68 | 27,900 | — | — |
| 2010-10-20 | $15.45 | $15.45 | 20,000 | — | — |
| 2010-10-19 | $15.41 | $15.41 | 37,100 | — | — |
| 2010-10-18 | $15.83 | $15.83 | 36,700 | — | — |
| 2010-10-15 | $15.80 | $15.80 | 15,700 | — | — |
| 2010-10-14 | $15.56 | $15.56 | 50,900 | — | — |
| 2010-10-13 | $14.65 | $14.65 | 37,300 | — | — |
| 2010-10-12 | $14.35 | $14.35 | 18,800 | — | — |
| 2010-10-11 | $14.25 | $14.25 | 11,200 | — | — |
| 2010-10-08 | $14.27 | $14.27 | 11,900 | — | — |
| 2010-10-07 | $14.39 | $14.39 | 37,400 | — | — |
| 2010-10-06 | $14.61 | $14.61 | 11,200 | — | — |
| 2010-10-05 | $14.84 | $14.84 | 86,600 | — | — |
| 2010-10-04 | $14.43 | $14.43 | 46,400 | — | — |
| 2010-10-01 | $13.98 | $13.98 | 19,300 | — | — |
| 2010-09-30 | $13.92 | $13.92 | 42,700 | — | — |
| 2010-09-29 | $14.21 | $14.21 | 17,900 | — | — |
| 2010-09-28 | $14.30 | $14.30 | 6,200 | — | — |
| 2010-09-27 | $14.25 | $14.25 | 17,700 | — | — |
| 2010-09-24 | $14.39 | $14.39 | 18,000 | — | — |
| 2010-09-23 | $14.29 | $14.29 | 8,100 | — | — |
| 2010-09-22 | $14.26 | $14.26 | 6,800 | — | — |
| 2010-09-21 | $14.24 | $14.24 | 13,500 | — | — |
| 2010-09-20 | $14.36 | $14.36 | 29,000 | — | — |
| 2010-09-17 | $14.30 | $14.30 | 28,000 | — | — |
| 2010-09-16 | $13.71 | $13.71 | 18,500 | — | — |
| 2010-09-15 | $13.69 | $13.69 | 20,400 | — | — |
| 2010-09-14 | $13.69 | $13.69 | 15,900 | — | — |
| 2010-09-13 | $13.48 | $13.48 | 35,200 | — | — |
| 2010-09-10 | $12.84 | $12.84 | 6,200 | — | — |
| 2010-09-09 | $12.86 | $12.86 | 8,200 | — | — |
| 2010-09-08 | $12.85 | $12.85 | 3,900 | — | — |
| 2010-09-07 | $12.87 | $12.87 | 6,600 | — | — |
| 2010-09-03 | $12.97 | $12.97 | 24,600 | — | — |
| 2010-09-02 | $12.90 | $12.90 | 19,600 | — | — |
| 2010-09-01 | $12.50 | $12.50 | 59,000 | — | — |
| 2010-08-31 | $12.00 | $12.00 | 14,900 | — | — |
| 2010-08-30 | $12.06 | $12.06 | 15,400 | — | — |
| 2010-08-27 | $12.00 | $12.00 | 19,400 | — | — |
| 2010-08-26 | $11.75 | $11.75 | 6,800 | — | — |
| 2010-08-25 | $11.64 | $11.64 | 31,400 | — | — |
| 2010-08-24 | $11.83 | $11.83 | 22,600 | — | — |
| 2010-08-23 | $11.95 | $11.95 | 38,700 | — | — |
| 2010-08-20 | $11.41 | $11.41 | 10,300 | — | — |
| 2010-08-19 | $11.50 | $11.50 | 7,400 | — | — |
| 2010-08-18 | $11.54 | $11.54 | 7,800 | — | — |
| 2010-08-17 | $11.58 | $11.58 | 14,600 | — | — |
| 2010-08-16 | $11.40 | $11.40 | 120,100 | — | — |
| 2010-08-13 | $10.34 | $10.34 | 5,400 | — | — |
| 2010-08-12 | $10.60 | $10.60 | 25,900 | — | — |
| 2010-08-11 | $10.70 | $10.70 | 21,200 | — | — |
| 2010-08-10 | $10.92 | $10.92 | 6,600 | — | — |
| 2010-08-09 | $10.99 | $10.99 | 25,200 | — | — |
| 2010-08-06 | $11.05 | $11.05 | 22,900 | — | — |
| 2010-08-05 | $11.12 | $11.12 | 7,500 | — | — |
| 2010-08-04 | $11.10 | $11.10 | 28,800 | — | — |
| 2010-08-03 | $11.27 | $11.27 | 59,400 | — | — |
| 2010-08-02 | $10.73 | $10.73 | 24,900 | — | — |
| 2010-07-30 | $10.58 | $10.58 | 10,500 | — | — |
| 2010-07-29 | $10.52 | $10.52 | 28,700 | — | — |
| 2010-07-28 | $10.44 | $10.44 | 24,900 | — | — |
| 2010-07-27 | $10.30 | $10.30 | 37,800 | — | — |
| 2010-07-26 | $10.07 | $10.07 | 115,300 | — | — |
| 2010-07-23 | $8.55 | $8.55 | 89,600 | — | — |
| 2010-07-22 | $8.82 | $8.82 | 13,900 | — | — |
| 2010-07-21 | $8.43 | $8.43 | 6,100 | — | — |
| 2010-07-20 | $8.69 | $8.69 | 4,400 | — | — |
| 2010-07-19 | $8.67 | $8.67 | 6,600 | — | — |
| 2010-07-16 | $8.56 | $8.56 | 3,500 | — | — |
| 2010-07-15 | $8.78 | $8.78 | 4,000 | — | — |
| 2010-07-14 | $8.74 | $8.74 | 19,900 | — | — |
| 2010-07-13 | $8.61 | $8.61 | 7,300 | — | — |
| 2010-07-12 | $8.46 | $8.46 | 2,800 | — | — |
| 2010-07-09 | $8.40 | $8.40 | 3,700 | — | — |
| 2010-07-08 | $8.35 | $8.35 | 5,500 | — | — |
| 2010-07-07 | $8.34 | $8.34 | 5,000 | — | — |
| 2010-07-06 | $8.20 | $8.20 | 12,000 | — | — |
| 2010-07-02 | $8.29 | $8.29 | 4,500 | — | — |
| 2010-07-01 | $8.19 | $8.19 | 2,500 | — | — |
| 2010-06-30 | $8.34 | $8.34 | 7,100 | — | — |
| 2010-06-29 | $8.15 | $8.15 | 9,200 | — | — |
| 2010-06-28 | $8.60 | $8.60 | 31,000 | — | — |
| 2010-06-25 | $8.43 | $8.43 | 7,600 | — | — |
| 2010-06-24 | $8.48 | $8.48 | 6,800 | — | — |
| 2010-06-23 | $8.53 | $8.53 | 6,400 | — | — |
| 2010-06-22 | $8.65 | $8.65 | 8,400 | — | — |
| 2010-06-21 | $8.71 | $8.71 | 7,500 | — | — |
| 2010-06-18 | $8.45 | $8.45 | 18,300 | — | — |
| 2010-06-17 | $8.70 | $8.70 | 6,700 | — | — |
| 2010-06-16 | $8.74 | $8.74 | 36,200 | — | — |
| 2010-06-15 | $8.71 | $8.71 | 29,200 | — | — |
| 2010-06-14 | $8.65 | $8.65 | 10,900 | — | — |
| 2010-06-11 | $8.66 | $8.66 | 500 | — | — |
| 2010-06-10 | $8.67 | $8.67 | 3,800 | — | — |
| 2010-06-09 | $8.58 | $8.58 | 2,700 | — | — |
| 2010-06-08 | $8.40 | $8.40 | 900 | — | — |
| 2010-06-07 | $8.59 | $8.59 | 2,000 | — | — |
| 2010-06-04 | $8.66 | $8.66 | 3,000 | — | — |
| 2010-06-03 | $8.59 | $8.59 | 7,300 | — | — |
| 2010-06-02 | $8.59 | $8.59 | 9,000 | — | — |
| 2010-06-01 | $8.49 | $8.49 | 3,200 | — | — |
| 2010-05-28 | $8.82 | $8.82 | 15,600 | — | — |
| 2010-05-27 | $9.08 | $9.08 | 78,700 | — | — |
| 2010-05-26 | $8.82 | $8.82 | 8,000 | — | — |
| 2010-05-25 | $8.76 | $8.76 | 5,500 | — | — |
| 2010-05-24 | $8.83 | $8.83 | 15,600 | — | — |
| 2010-05-21 | $8.91 | $8.91 | 10,400 | — | — |
| 2010-05-20 | $8.95 | $8.95 | 17,000 | — | — |
| 2010-05-19 | $9.40 | $9.40 | 2,400 | — | — |
| 2010-05-18 | $9.47 | $9.47 | 3,600 | — | — |
| 2010-05-17 | $9.53 | $9.53 | 16,600 | — | — |
| 2010-05-14 | $9.56 | $9.56 | 3,100 | — | — |
| 2010-05-13 | $9.79 | $9.79 | 14,800 | — | — |
| 2010-05-12 | $9.87 | $9.87 | 6,600 | — | — |
| 2010-05-11 | $9.81 | $9.81 | 3,400 | — | — |
| 2010-05-10 | $9.78 | $9.78 | 17,800 | — | — |
| 2010-05-07 | $9.45 | $9.45 | 16,100 | — | — |
| 2010-05-06 | $9.62 | $9.62 | 19,600 | — | — |
| 2010-05-05 | $9.83 | $9.83 | 6,900 | — | — |
| 2010-05-04 | $9.95 | $9.95 | 13,500 | — | — |
| 2010-05-03 | $10.02 | $10.02 | 18,900 | — | — |
| 2010-04-30 | $10.03 | $10.03 | 13,100 | — | — |
| 2010-04-29 | $10.21 | $10.21 | 11,200 | — | — |
| 2010-04-28 | $10.06 | $10.06 | 9,700 | — | — |
| 2010-04-27 | $10.03 | $10.03 | 71,000 | — | — |
| 2010-04-26 | $9.79 | $9.79 | 54,800 | — | — |
| 2010-04-23 | $10.03 | $10.03 | 8,900 | — | — |
| 2010-04-22 | $9.94 | $9.94 | 8,000 | — | — |
| 2010-04-21 | $9.92 | $9.92 | 15,500 | — | — |
| 2010-04-20 | $9.72 | $9.72 | 9,400 | — | — |
| 2010-04-19 | $9.70 | $9.70 | 8,900 | — | — |
| 2010-04-16 | $9.54 | $9.54 | 19,600 | — | — |
| 2010-04-15 | $9.73 | $9.73 | 15,700 | — | — |
| 2010-04-14 | $9.62 | $9.62 | 19,200 | — | — |
| 2010-04-13 | $9.66 | $9.66 | 14,500 | — | — |
| 2010-04-12 | $9.73 | $9.73 | 37,400 | — | — |
| 2010-04-09 | $9.81 | $9.81 | 196,700 | — | — |
| 2010-04-08 | $10.63 | $10.63 | 13,900 | — | — |
| 2010-04-07 | $10.77 | $10.77 | 6,500 | — | — |
| 2010-04-06 | $10.79 | $10.79 | 18,900 | — | — |
| 2010-04-05 | $10.63 | $10.63 | 11,700 | — | — |
| 2010-04-01 | $10.68 | $10.68 | 2,500 | — | — |
| 2010-03-31 | $10.70 | $10.70 | 15,600 | — | — |
| 2010-03-30 | $10.63 | $10.63 | 17,900 | — | — |
| 2010-03-29 | $10.65 | $10.65 | 18,900 | — | — |
| 2010-03-26 | $10.90 | $10.90 | 14,000 | — | — |
| 2010-03-25 | $10.99 | $10.99 | 8,100 | — | — |
| 2010-03-24 | $10.93 | $10.93 | 13,100 | — | — |
| 2010-03-23 | $10.63 | $10.63 | 11,800 | — | — |
| 2010-03-22 | $10.67 | $10.67 | 6,100 | — | — |
| 2010-03-19 | $10.58 | $10.58 | 13,500 | — | — |
| 2010-03-18 | $10.90 | $10.90 | 13,800 | — | — |
| 2010-03-17 | $10.83 | $10.83 | 44,000 | — | — |
| 2010-03-16 | $11.22 | $11.22 | 7,900 | — | — |
| 2010-03-15 | $11.15 | $11.15 | 21,300 | — | — |
| 2010-03-12 | $10.77 | $10.77 | 9,200 | — | — |
| 2010-03-11 | $10.75 | $10.75 | 9,000 | — | — |
| 2010-03-10 | $10.88 | $10.88 | 36,900 | — | — |
| 2010-03-09 | $11.13 | $11.13 | 6,100 | — | — |
| 2010-03-08 | $11.23 | $11.23 | 22,200 | — | — |
| 2010-03-05 | $11.42 | $11.42 | 17,800 | — | — |
| 2010-03-04 | $11.44 | $11.44 | 20,200 | — | — |
| 2010-03-03 | $11.30 | $11.30 | 23,200 | — | — |
| 2010-03-02 | $11.07 | $11.07 | 33,500 | — | — |
| 2010-03-01 | $10.90 | $10.90 | 7,600 | — | — |
| 2010-02-26 | $10.75 | $10.75 | 8,400 | — | — |
| 2010-02-25 | $10.85 | $10.85 | 8,700 | — | — |
| 2010-02-24 | $10.90 | $10.90 | 43,200 | — | — |
| 2010-02-23 | $10.81 | $10.81 | 18,500 | — | — |
| 2010-02-22 | $10.81 | $10.81 | 52,800 | — | — |
| 2010-02-19 | $10.29 | $10.29 | 7,600 | — | — |
| 2010-02-18 | $10.30 | $10.30 | 900 | — | — |
| 2010-02-17 | $10.27 | $10.27 | 9,400 | — | — |
| 2010-02-16 | $10.33 | $10.33 | 18,200 | — | — |
| 2010-02-12 | $10.28 | $10.28 | 26,100 | — | — |
| 2010-02-11 | $10.11 | $10.11 | 19,100 | — | — |
| 2010-02-10 | $10.19 | $10.19 | 700 | — | — |
| 2010-02-09 | $10.15 | $10.15 | 18,100 | — | — |
| 2010-02-08 | $9.93 | $9.93 | 4,100 | — | — |
| 2010-02-05 | $9.84 | $9.84 | 12,300 | — | — |
| 2010-02-04 | $9.88 | $9.88 | 9,200 | — | — |
| 2010-02-03 | $10.01 | $10.01 | 17,300 | — | — |
| 2010-02-02 | $10.10 | $10.10 | 12,500 | — | — |
| 2010-02-01 | $10.13 | $10.13 | 19,400 | — | — |
| 2010-01-29 | $10.06 | $10.06 | 28,500 | — | — |
| 2010-01-28 | $10.13 | $10.13 | 22,500 | — | — |
| 2010-01-27 | $10.18 | $10.18 | 21,400 | — | — |
| 2010-01-26 | $10.04 | $10.04 | 45,100 | — | — |
| 2010-01-25 | $10.50 | $10.50 | 151,900 | — | — |
| 2010-01-22 | $9.00 | $9.00 | 11,800 | — | — |
| 2010-01-21 | $9.18 | $9.18 | 14,900 | — | — |
| 2010-01-20 | $9.20 | $9.20 | 5,200 | — | — |
| 2010-01-19 | $9.30 | $9.30 | 15,700 | — | — |
| 2010-01-15 | $9.17 | $9.17 | 3,600 | — | — |
| 2010-01-14 | $9.20 | $9.20 | 3,000 | — | — |
| 2010-01-13 | $9.20 | $9.20 | 6,400 | — | — |
| 2010-01-12 | $9.13 | $9.13 | 4,400 | — | — |
| 2010-01-11 | $9.19 | $9.19 | 8,600 | — | — |
| 2010-01-08 | $9.20 | $9.20 | 5,700 | — | — |
| 2010-01-07 | $9.19 | $9.19 | 7,500 | — | — |
| 2010-01-06 | $9.08 | $9.08 | 5,800 | — | — |
| 2010-01-05 | $9.09 | $9.09 | 20,900 | — | — |
| 2010-01-04 | $8.63 | $8.63 | 18,000 | — | — |