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
- 2005-08-05 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 | $13.99 | $13.98 | 79,000 | — | — |
| 2010-12-30 | $13.73 | $13.72 | 60,600 | — | — |
| 2010-12-29 | $13.85 | $13.85 | 26,200 | — | — |
| 2010-12-28 | $13.91 | $13.90 | 5,000 | — | — |
| 2010-12-27 | $13.78 | $13.78 | 8,800 | — | — |
| 2010-12-23 | $13.84 | $13.84 | 45,600 | — | — |
| 2010-12-22 | $14.04 | $14.04 | 30,600 | — | — |
| 2010-12-21 | $13.87 | $13.87 | 39,600 | — | — |
| 2010-12-20 | $13.70 | $13.70 | 50,400 | — | — |
| 2010-12-17 | $13.73 | $13.73 | 41,800 | — | — |
| 2010-12-16 | $14.12 | $14.12 | 73,200 | — | — |
| 2010-12-15 | $13.96 | $13.96 | 52,400 | — | — |
| 2010-12-14 | $13.92 | $13.92 | 10,800 | — | — |
| 2010-12-13 | $13.79 | $13.79 | 22,800 | — | — |
| 2010-12-10 | $13.60 | $13.59 | 8,800 | — | — |
| 2010-12-09 | $13.54 | $13.53 | 10,200 | — | — |
| 2010-12-08 | $13.62 | $13.62 | 19,600 | — | — |
| 2010-12-07 | $13.54 | $13.53 | 24,800 | — | — |
| 2010-12-06 | $13.46 | $13.46 | 20,000 | — | — |
| 2010-12-03 | $13.41 | $13.41 | 30,400 | — | — |
| 2010-12-02 | $13.49 | $13.49 | 30,600 | — | — |
| 2010-12-01 | $13.31 | $13.31 | 58,600 | — | — |
| 2010-11-30 | $13.05 | $13.05 | 23,200 | — | — |
| 2010-11-29 | $13.17 | $13.17 | 20,000 | — | — |
| 2010-11-26 | $13.34 | $13.34 | 14,600 | — | — |
| 2010-11-24 | $13.48 | $13.47 | 27,600 | — | — |
| 2010-11-23 | $13.23 | $13.23 | 27,600 | — | — |
| 2010-11-22 | $13.25 | $13.25 | 21,200 | — | — |
| 2010-11-19 | $13.37 | $13.36 | 26,000 | — | — |
| 2010-11-18 | $13.26 | $13.25 | 30,200 | — | — |
| 2010-11-17 | $13.05 | $13.05 | 20,000 | — | — |
| 2010-11-16 | $13.10 | $13.10 | 21,800 | — | — |
| 2010-11-15 | $13.26 | $13.26 | 14,400 | — | — |
| 2010-11-12 | $13.23 | $13.23 | 28,400 | — | — |
| 2010-11-11 | $13.41 | $13.41 | 28,400 | — | — |
| 2010-11-10 | $13.86 | $13.86 | 50,000 | — | — |
| 2010-11-09 | $13.59 | $13.59 | 26,200 | — | — |
| 2010-11-08 | $13.67 | $13.66 | 53,800 | — | — |
| 2010-11-05 | $13.92 | $13.92 | 29,400 | — | — |
| 2010-11-04 | $13.92 | $13.92 | 46,800 | — | — |
| 2010-11-03 | $13.95 | $13.95 | 40,000 | — | — |
| 2010-11-02 | $14.19 | $14.18 | 15,600 | — | — |
| 2010-11-01 | $13.95 | $13.95 | 74,600 | — | — |
| 2010-10-29 | $13.76 | $13.75 | 20,400 | — | — |
| 2010-10-28 | $13.73 | $13.73 | 32,400 | — | — |
| 2010-10-27 | $13.66 | $13.65 | 27,000 | — | — |
| 2010-10-26 | $13.99 | $13.99 | 33,000 | — | — |
| 2010-10-25 | $13.92 | $13.92 | 37,400 | — | — |
| 2010-10-22 | $13.91 | $13.90 | 14,400 | — | — |
| 2010-10-21 | $13.72 | $13.72 | 39,400 | — | — |
| 2010-10-20 | $14.05 | $14.04 | 25,200 | — | — |
| 2010-10-19 | $13.68 | $13.68 | 29,800 | — | — |
| 2010-10-18 | $14.06 | $14.06 | 41,800 | — | — |
| 2010-10-15 | $13.85 | $13.85 | 21,400 | — | — |
| 2010-10-14 | $14.03 | $14.03 | 25,200 | — | — |
| 2010-10-13 | $14.34 | $14.34 | 72,000 | — | — |
| 2010-10-12 | $13.96 | $13.96 | 35,400 | — | — |
| 2010-10-11 | $13.85 | $13.85 | 8,000 | — | — |
| 2010-10-08 | $13.85 | $13.85 | 28,800 | — | — |
| 2010-10-07 | $13.75 | $13.74 | 27,600 | — | — |
| 2010-10-06 | $13.76 | $13.75 | 49,000 | — | — |
| 2010-10-05 | $13.58 | $13.58 | 29,400 | — | — |
| 2010-10-04 | $13.45 | $13.44 | 24,600 | — | — |
| 2010-10-01 | $13.49 | $13.49 | 57,000 | — | — |
| 2010-09-30 | $13.21 | $13.20 | 74,600 | — | — |
| 2010-09-29 | $13.61 | $13.60 | 20,000 | — | — |
| 2010-09-28 | $13.77 | $13.77 | 48,200 | — | — |
| 2010-09-27 | $13.48 | $13.48 | 37,800 | — | — |
| 2010-09-24 | $13.58 | $13.58 | 72,600 | — | — |
| 2010-09-23 | $13.27 | $13.27 | 33,000 | — | — |
| 2010-09-22 | $13.38 | $13.37 | 15,000 | — | — |
| 2010-09-21 | $13.40 | $13.39 | 62,000 | — | — |
| 2010-09-20 | $13.30 | $13.30 | 13,000 | — | — |
| 2010-09-17 | $13.19 | $13.19 | 38,400 | — | — |
| 2010-09-16 | $13.25 | $13.25 | 16,200 | — | — |
| 2010-09-15 | $13.29 | $13.29 | 16,600 | — | — |
| 2010-09-14 | $13.29 | $13.29 | 44,200 | — | — |
| 2010-09-13 | $12.94 | $12.94 | 266,600 | — | — |
| 2010-09-10 | $12.97 | $12.97 | 34,600 | — | — |
| 2010-09-09 | $13.00 | $13.00 | 31,400 | — | — |
| 2010-09-08 | $12.49 | $12.49 | 13,400 | — | — |
| 2010-09-07 | $12.51 | $12.50 | 8,400 | — | — |
| 2010-09-03 | $12.58 | $12.57 | 19,200 | — | — |
| 2010-09-02 | $12.40 | $12.40 | 22,000 | — | — |
| 2010-09-01 | $12.67 | $12.67 | 25,600 | — | — |
| 2010-08-31 | $12.00 | $12.00 | 13,200 | — | — |
| 2010-08-30 | $12.15 | $12.15 | 12,600 | — | — |
| 2010-08-27 | $12.16 | $12.15 | 27,600 | — | — |
| 2010-08-26 | $11.90 | $11.90 | 24,600 | — | — |
| 2010-08-25 | $11.86 | $11.86 | 19,800 | — | — |
| 2010-08-24 | $11.83 | $11.83 | 17,200 | — | — |
| 2010-08-23 | $11.85 | $11.84 | 16,000 | — | — |
| 2010-08-20 | $11.99 | $11.98 | 31,400 | — | — |
| 2010-08-19 | $12.08 | $12.07 | 21,000 | — | — |
| 2010-08-18 | $12.28 | $12.28 | 13,000 | — | — |
| 2010-08-17 | $12.20 | $12.20 | 31,400 | — | — |
| 2010-08-16 | $12.10 | $12.09 | 27,200 | — | — |
| 2010-08-13 | $12.31 | $12.31 | 21,200 | — | — |
| 2010-08-12 | $12.20 | $12.20 | 54,400 | — | — |
| 2010-08-11 | $11.89 | $11.89 | 22,200 | — | — |
| 2010-08-10 | $12.17 | $12.17 | 26,800 | — | — |
| 2010-08-09 | $12.48 | $12.48 | 12,400 | — | — |
| 2010-08-06 | $12.26 | $12.26 | 27,800 | — | — |
| 2010-08-05 | $12.25 | $12.25 | 23,200 | — | — |
| 2010-08-04 | $12.23 | $12.23 | 23,600 | — | — |
| 2010-08-03 | $12.18 | $12.18 | 80,600 | — | — |
| 2010-08-02 | $11.79 | $11.79 | 11,000 | — | — |
| 2010-07-30 | $11.80 | $11.80 | 21,800 | — | — |
| 2010-07-29 | $11.79 | $11.78 | 44,200 | — | — |
| 2010-07-28 | $11.86 | $11.86 | 9,200 | — | — |
| 2010-07-27 | $12.04 | $12.04 | 19,800 | — | — |
| 2010-07-26 | $12.06 | $12.06 | 21,000 | — | — |
| 2010-07-23 | $12.06 | $12.06 | 29,000 | — | — |
| 2010-07-22 | $11.97 | $11.97 | 32,600 | — | — |
| 2010-07-21 | $11.77 | $11.77 | 28,400 | — | — |
| 2010-07-20 | $11.77 | $11.77 | 81,400 | — | — |
| 2010-07-19 | $11.31 | $11.31 | 61,800 | — | — |
| 2010-07-16 | $11.25 | $11.25 | 30,400 | — | — |
| 2010-07-15 | $11.52 | $11.52 | 26,400 | — | — |
| 2010-07-14 | $11.37 | $11.37 | 35,800 | — | — |
| 2010-07-13 | $11.46 | $11.46 | 92,400 | — | — |
| 2010-07-12 | $11.41 | $11.41 | 90,600 | — | — |
| 2010-07-09 | $11.42 | $11.41 | 93,800 | — | — |
| 2010-07-08 | $11.27 | $11.26 | 51,000 | — | — |
| 2010-07-07 | $11.51 | $11.51 | 61,600 | — | — |
| 2010-07-06 | $11.36 | $11.35 | 48,000 | — | — |
| 2010-07-02 | $11.30 | $11.30 | 61,800 | — | — |
| 2010-07-01 | $10.89 | $10.89 | 42,600 | — | — |
| 2010-06-30 | $11.07 | $11.06 | 57,600 | — | — |
| 2010-06-29 | $10.86 | $10.85 | 52,600 | — | — |
| 2010-06-28 | $11.61 | $11.61 | 31,400 | — | — |
| 2010-06-25 | $11.68 | $11.67 | 30,600 | — | — |
| 2010-06-24 | $11.69 | $11.69 | 17,200 | — | — |
| 2010-06-23 | $12.01 | $12.00 | 38,000 | — | — |
| 2010-06-22 | $12.00 | $12.00 | 34,200 | — | — |
| 2010-06-21 | $12.29 | $12.29 | 27,600 | — | — |
| 2010-06-18 | $12.21 | $12.21 | 17,400 | — | — |
| 2010-06-17 | $12.26 | $12.26 | 21,600 | — | — |
| 2010-06-16 | $12.37 | $12.37 | 28,000 | — | — |
| 2010-06-15 | $12.55 | $12.54 | 27,000 | — | — |
| 2010-06-14 | $12.51 | $12.51 | 25,800 | — | — |
| 2010-06-11 | $12.35 | $12.35 | 25,800 | — | — |
| 2010-06-10 | $12.29 | $12.29 | 63,600 | — | — |
| 2010-06-09 | $12.03 | $12.03 | 40,800 | — | — |
| 2010-06-08 | $11.90 | $11.90 | 53,600 | — | — |
| 2010-06-07 | $11.90 | $11.90 | 34,000 | — | — |
| 2010-06-04 | $11.90 | $11.90 | 46,200 | — | — |
| 2010-06-03 | $12.15 | $12.15 | 41,600 | — | — |
| 2010-06-02 | $12.30 | $12.30 | 51,400 | — | — |
| 2010-06-01 | $12.15 | $12.15 | 37,200 | — | — |
| 2010-05-28 | $12.35 | $12.35 | 47,400 | — | — |
| 2010-05-27 | $12.64 | $12.64 | 56,200 | — | — |
| 2010-05-26 | $12.39 | $12.39 | 60,800 | — | — |
| 2010-05-25 | $12.10 | $12.10 | 93,800 | — | — |
| 2010-05-24 | $11.93 | $11.93 | 32,800 | — | — |
| 2010-05-21 | $11.91 | $11.91 | 154,200 | — | — |
| 2010-05-20 | $11.65 | $11.65 | 204,800 | — | — |
| 2010-05-19 | $12.08 | $12.08 | 24,400 | — | — |
| 2010-05-18 | $12.20 | $12.19 | 39,400 | — | — |
| 2010-05-17 | $12.40 | $12.39 | 48,600 | — | — |
| 2010-05-14 | $12.66 | $12.65 | 327,200 | — | — |
| 2010-05-13 | $12.91 | $12.91 | 89,400 | — | — |
| 2010-05-12 | $12.96 | $12.96 | 39,400 | — | — |
| 2010-05-11 | $12.62 | $12.61 | 32,200 | — | — |
| 2010-05-10 | $12.67 | $12.67 | 64,400 | — | — |
| 2010-05-07 | $11.86 | $11.86 | 57,000 | — | — |
| 2010-05-06 | $12.09 | $12.09 | 63,000 | — | — |
| 2010-05-05 | $12.40 | $12.39 | 51,800 | — | — |
| 2010-05-04 | $12.35 | $12.35 | 43,400 | — | — |
| 2010-05-03 | $12.79 | $12.78 | 21,000 | — | — |
| 2010-04-30 | $12.75 | $12.75 | 36,400 | — | — |
| 2010-04-29 | $12.76 | $12.75 | 35,000 | — | — |
| 2010-04-28 | $12.85 | $12.85 | 28,400 | — | — |
| 2010-04-27 | $12.93 | $12.92 | 8,000 | — | — |
| 2010-04-26 | $13.18 | $13.18 | 49,800 | — | — |
| 2010-04-23 | $13.11 | $13.11 | 6,800 | — | — |
| 2010-04-22 | $13.16 | $13.16 | 26,200 | — | — |
| 2010-04-21 | $13.35 | $13.34 | 38,600 | — | — |
| 2010-04-20 | $13.27 | $13.27 | 27,200 | — | — |
| 2010-04-19 | $13.01 | $13.01 | 16,400 | — | — |
| 2010-04-16 | $13.18 | $13.18 | 21,200 | — | — |
| 2010-04-15 | $13.54 | $13.54 | 36,200 | — | — |
| 2010-04-14 | $13.47 | $13.47 | 20,400 | — | — |
| 2010-04-13 | $13.25 | $13.25 | 23,600 | — | — |
| 2010-04-12 | $13.42 | $13.41 | 6,000 | — | — |
| 2010-04-09 | $13.31 | $13.31 | 28,400 | — | — |
| 2010-04-08 | $13.41 | $13.41 | 14,000 | — | — |
| 2010-04-07 | $13.33 | $13.32 | 23,000 | — | — |
| 2010-04-06 | $13.36 | $13.36 | 24,400 | — | — |
| 2010-04-05 | $13.32 | $13.31 | 14,600 | — | — |
| 2010-04-01 | $13.22 | $13.22 | 30,000 | — | — |
| 2010-03-31 | $13.04 | $13.04 | 55,400 | — | — |
| 2010-03-30 | $12.83 | $12.83 | 14,200 | — | — |
| 2010-03-29 | $12.63 | $12.62 | 20,800 | — | — |
| 2010-03-26 | $12.33 | $12.33 | 28,600 | — | — |
| 2010-03-25 | $12.78 | $12.78 | 52,400 | — | — |
| 2010-03-24 | $12.64 | $12.64 | 19,200 | — | — |
| 2010-03-23 | $12.78 | $12.78 | 11,400 | — | — |
| 2010-03-22 | $12.63 | $12.63 | 26,600 | — | — |
| 2010-03-19 | $12.88 | $12.88 | 26,600 | — | — |
| 2010-03-18 | $13.19 | $13.19 | 24,400 | — | — |
| 2010-03-17 | $13.26 | $13.25 | 36,200 | — | — |
| 2010-03-16 | $13.18 | $13.17 | 13,200 | — | — |
| 2010-03-15 | $13.23 | $13.23 | 21,400 | — | — |
| 2010-03-12 | $13.29 | $13.29 | 22,600 | — | — |
| 2010-03-11 | $13.23 | $13.23 | 21,800 | — | — |
| 2010-03-10 | $13.08 | $13.07 | 34,600 | — | — |
| 2010-03-09 | $12.80 | $12.79 | 20,200 | — | — |
| 2010-03-08 | $12.78 | $12.77 | 29,800 | — | — |
| 2010-03-05 | $12.82 | $12.82 | 27,800 | — | — |
| 2010-03-04 | $12.87 | $12.86 | 15,600 | — | — |
| 2010-03-03 | $12.76 | $12.75 | 41,200 | — | — |
| 2010-03-02 | $12.72 | $12.71 | 43,000 | — | — |
| 2010-03-01 | $12.86 | $12.85 | 21,600 | — | — |
| 2010-02-26 | $12.85 | $12.85 | 23,800 | — | — |
| 2010-02-25 | $12.40 | $12.39 | 33,600 | — | — |
| 2010-02-24 | $12.65 | $12.65 | 31,800 | — | — |
| 2010-02-23 | $12.57 | $12.57 | 23,200 | — | — |
| 2010-02-22 | $12.70 | $12.69 | 35,400 | — | — |
| 2010-02-19 | $12.88 | $12.88 | 25,000 | — | — |
| 2010-02-18 | $12.95 | $12.95 | 27,800 | — | — |
| 2010-02-17 | $13.11 | $13.10 | 27,800 | — | — |
| 2010-02-16 | $13.12 | $13.12 | 26,000 | — | — |
| 2010-02-12 | $13.25 | $13.25 | 45,600 | — | — |
| 2010-02-11 | $12.97 | $12.97 | 28,200 | — | — |
| 2010-02-10 | $13.06 | $13.06 | 34,800 | — | — |
| 2010-02-09 | $12.88 | $12.88 | 23,000 | — | — |
| 2010-02-08 | $12.67 | $12.67 | 25,400 | — | — |
| 2010-02-05 | $12.67 | $12.67 | 38,400 | — | — |
| 2010-02-04 | $12.56 | $12.55 | 52,600 | — | — |
| 2010-02-03 | $13.28 | $13.28 | 31,000 | — | — |
| 2010-02-02 | $13.52 | $13.52 | 38,400 | — | — |
| 2010-02-01 | $12.92 | $12.92 | 36,800 | — | — |
| 2010-01-29 | $12.59 | $12.58 | 30,600 | — | — |
| 2010-01-28 | $12.83 | $12.83 | 25,000 | — | — |
| 2010-01-27 | $13.02 | $13.02 | 20,800 | — | — |
| 2010-01-26 | $13.10 | $13.10 | 12,200 | — | — |
| 2010-01-25 | $13.20 | $13.20 | 18,000 | — | — |
| 2010-01-22 | $13.30 | $13.30 | 25,400 | — | — |
| 2010-01-21 | $13.54 | $13.53 | 18,400 | — | — |
| 2010-01-20 | $13.54 | $13.54 | 64,600 | — | — |
| 2010-01-19 | $14.14 | $14.14 | 28,800 | — | — |
| 2010-01-15 | $14.33 | $14.33 | 18,000 | — | — |
| 2010-01-14 | $14.35 | $14.34 | 21,200 | — | — |
| 2010-01-13 | $14.29 | $14.29 | 59,800 | — | — |
| 2010-01-12 | $14.25 | $14.25 | 68,800 | — | — |
| 2010-01-11 | $14.22 | $14.22 | 19,400 | — | — |
| 2010-01-08 | $14.39 | $14.38 | 22,400 | — | — |
| 2010-01-07 | $14.42 | $14.41 | 30,000 | — | — |
| 2010-01-06 | $14.58 | $14.57 | 55,200 | — | — |
| 2010-01-05 | $14.09 | $14.09 | 38,200 | — | — |
| 2010-01-04 | $14.31 | $14.30 | 134,200 | — | — |