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
- 1993-11-10 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 | $12.97 | $13.90 | 247,200 | — | — |
| 2010-12-30 | $13.00 | $13.94 | 146,100 | — | — |
| 2010-12-29 | $13.05 | $13.99 | 225,900 | — | — |
| 2010-12-28 | $12.87 | $13.80 | 146,400 | — | — |
| 2010-12-27 | $12.94 | $13.87 | 107,700 | — | — |
| 2010-12-23 | $12.65 | $13.56 | 142,500 | — | — |
| 2010-12-22 | $12.88 | $13.81 | 155,700 | — | — |
| 2010-12-21 | $12.76 | $13.68 | 107,100 | — | — |
| 2010-12-20 | $12.60 | $13.51 | 324,600 | — | — |
| 2010-12-17 | $12.59 | $13.50 | 540,300 | — | — |
| 2010-12-16 | $12.36 | $13.25 | 270,900 | — | — |
| 2010-12-15 | $12.38 | $13.27 | 234,000 | — | — |
| 2010-12-14 | $12.27 | $13.15 | 156,000 | — | — |
| 2010-12-13 | $12.29 | $13.17 | 196,200 | — | — |
| 2010-12-10 | $12.21 | $13.09 | 189,000 | — | — |
| 2010-12-09 | $12.09 | $12.96 | 192,600 | — | — |
| 2010-12-08 | $12.00 | $12.86 | 588,000 | — | — |
| 2010-12-07 | $12.08 | $12.95 | 258,300 | — | — |
| 2010-12-06 | $11.91 | $12.77 | 230,700 | — | — |
| 2010-12-03 | $11.81 | $12.66 | 290,400 | — | — |
| 2010-12-02 | $11.79 | $12.64 | 349,200 | — | — |
| 2010-12-01 | $11.44 | $12.26 | 274,500 | — | — |
| 2010-11-30 | $10.89 | $11.68 | 236,100 | — | — |
| 2010-11-29 | $10.91 | $11.70 | 225,900 | — | — |
| 2010-11-26 | $11.02 | $11.74 | 66,300 | — | — |
| 2010-11-24 | $11.20 | $11.93 | 220,200 | — | — |
| 2010-11-23 | $10.80 | $11.50 | 227,400 | — | — |
| 2010-11-22 | $10.90 | $11.62 | 164,100 | — | — |
| 2010-11-19 | $10.95 | $11.66 | 168,300 | — | — |
| 2010-11-18 | $10.90 | $11.61 | 136,200 | — | — |
| 2010-11-17 | $10.68 | $11.38 | 156,000 | — | — |
| 2010-11-16 | $10.69 | $11.39 | 228,300 | — | — |
| 2010-11-15 | $10.87 | $11.58 | 160,500 | — | — |
| 2010-11-12 | $11.00 | $11.72 | 414,000 | — | — |
| 2010-11-11 | $11.06 | $11.78 | 179,400 | — | — |
| 2010-11-10 | $11.14 | $11.87 | 230,400 | — | — |
| 2010-11-09 | $10.94 | $11.66 | 517,500 | — | — |
| 2010-11-08 | $11.00 | $11.72 | 303,300 | — | — |
| 2010-11-05 | $11.04 | $11.76 | 293,100 | — | — |
| 2010-11-04 | $10.74 | $11.45 | 280,200 | — | — |
| 2010-11-03 | $10.37 | $11.05 | 225,300 | — | — |
| 2010-11-02 | $10.45 | $11.13 | 225,300 | — | — |
| 2010-11-01 | $10.08 | $10.74 | 487,800 | — | — |
| 2010-10-29 | $10.05 | $10.70 | 285,600 | — | — |
| 2010-10-28 | $10.14 | $10.81 | 329,700 | — | — |
| 2010-10-27 | $10.11 | $10.77 | 584,700 | — | — |
| 2010-10-26 | $10.17 | $10.84 | 555,000 | — | — |
| 2010-10-25 | $10.08 | $10.74 | 242,400 | — | — |
| 2010-10-22 | $10.01 | $10.67 | 191,400 | — | — |
| 2010-10-21 | $10.06 | $10.72 | 654,900 | — | — |
| 2010-10-20 | $10.00 | $10.65 | 777,000 | — | — |
| 2010-10-19 | $10.08 | $10.74 | 789,300 | — | — |
| 2010-10-18 | $10.15 | $10.81 | 495,600 | — | — |
| 2010-10-15 | $9.99 | $10.64 | 815,700 | — | — |
| 2010-10-14 | $10.03 | $10.69 | 1,254,300 | — | — |
| 2010-10-13 | $10.52 | $11.21 | 802,800 | — | — |
| 2010-10-12 | $10.52 | $11.21 | 648,000 | — | — |
| 2010-10-11 | $10.29 | $10.96 | 205,500 | — | — |
| 2010-10-08 | $10.09 | $10.75 | 499,500 | — | — |
| 2010-10-07 | $10.01 | $10.67 | 206,400 | — | — |
| 2010-10-06 | $10.10 | $10.76 | 171,300 | — | — |
| 2010-10-05 | $10.11 | $10.77 | 283,500 | — | — |
| 2010-10-04 | $9.77 | $10.41 | 282,300 | — | — |
| 2010-10-01 | $9.83 | $10.48 | 225,600 | — | — |
| 2010-09-30 | $9.75 | $10.39 | 459,600 | — | — |
| 2010-09-29 | $9.75 | $10.38 | 258,300 | — | — |
| 2010-09-28 | $9.64 | $10.27 | 286,800 | — | — |
| 2010-09-27 | $9.57 | $10.19 | 269,700 | — | — |
| 2010-09-24 | $9.69 | $10.33 | 459,300 | — | — |
| 2010-09-23 | $9.32 | $9.93 | 434,400 | — | — |
| 2010-09-22 | $9.55 | $10.17 | 395,100 | — | — |
| 2010-09-21 | $9.67 | $10.30 | 628,200 | — | — |
| 2010-09-20 | $9.58 | $10.20 | 268,200 | — | — |
| 2010-09-17 | $9.16 | $9.76 | 332,400 | — | — |
| 2010-09-16 | $9.16 | $9.76 | 231,300 | — | — |
| 2010-09-15 | $9.50 | $10.13 | 138,300 | — | — |
| 2010-09-14 | $9.49 | $10.11 | 213,000 | — | — |
| 2010-09-13 | $9.60 | $10.23 | 179,400 | — | — |
| 2010-09-10 | $9.26 | $9.87 | 102,900 | — | — |
| 2010-09-09 | $9.17 | $9.77 | 219,000 | — | — |
| 2010-09-08 | $9.26 | $9.86 | 198,600 | — | — |
| 2010-09-07 | $9.10 | $9.69 | 267,300 | — | — |
| 2010-09-03 | $9.44 | $10.06 | 184,800 | — | — |
| 2010-09-02 | $9.24 | $9.84 | 270,600 | — | — |
| 2010-09-01 | $8.97 | $9.56 | 330,600 | — | — |
| 2010-08-31 | $8.64 | $9.21 | 329,100 | — | — |
| 2010-08-30 | $8.85 | $9.43 | 234,000 | — | — |
| 2010-08-27 | $9.39 | $10.01 | 212,700 | — | — |
| 2010-08-26 | $9.03 | $9.62 | 113,100 | — | — |
| 2010-08-25 | $9.14 | $9.73 | 254,100 | — | — |
| 2010-08-24 | $9.07 | $9.67 | 286,500 | — | — |
| 2010-08-23 | $9.03 | $9.62 | 305,400 | — | — |
| 2010-08-20 | $9.59 | $10.22 | 213,000 | — | — |
| 2010-08-19 | $9.64 | $10.27 | 452,700 | — | — |
| 2010-08-18 | $9.96 | $10.61 | 264,300 | — | — |
| 2010-08-17 | $9.95 | $10.60 | 349,800 | — | — |
| 2010-08-16 | $9.82 | $10.46 | 286,800 | — | — |
| 2010-08-13 | $9.63 | $10.26 | 298,500 | — | — |
| 2010-08-12 | $9.72 | $10.36 | 348,300 | — | — |
| 2010-08-11 | $9.68 | $10.31 | 366,600 | — | — |
| 2010-08-10 | $10.12 | $10.78 | 175,500 | — | — |
| 2010-08-09 | $10.54 | $11.23 | 190,500 | — | — |
| 2010-08-06 | $10.31 | $10.98 | 236,400 | — | — |
| 2010-08-05 | $10.43 | $11.11 | 204,300 | — | — |
| 2010-08-04 | $10.66 | $11.35 | 303,000 | — | — |
| 2010-08-03 | $10.56 | $11.25 | 257,700 | — | — |
| 2010-08-02 | $10.74 | $11.44 | 332,100 | — | — |
| 2010-07-30 | $10.32 | $11.00 | 236,100 | — | — |
| 2010-07-29 | $10.43 | $11.11 | 361,500 | — | — |
| 2010-07-28 | $10.45 | $11.13 | 324,600 | — | — |
| 2010-07-27 | $10.89 | $11.61 | 479,100 | — | — |
| 2010-07-26 | $10.77 | $11.47 | 794,700 | — | — |
| 2010-07-23 | $10.57 | $11.27 | 756,900 | — | — |
| 2010-07-22 | $10.38 | $11.06 | 782,100 | — | — |
| 2010-07-21 | $9.88 | $10.53 | 626,100 | — | — |
| 2010-07-20 | $9.95 | $10.60 | 955,500 | — | — |
| 2010-07-19 | $9.91 | $10.56 | 984,600 | — | — |
| 2010-07-16 | $10.20 | $10.86 | 1,237,800 | — | — |
| 2010-07-15 | $10.45 | $11.13 | 1,636,800 | — | — |
| 2010-07-14 | $10.87 | $11.59 | 473,700 | — | — |
| 2010-07-13 | $10.98 | $11.70 | 606,000 | — | — |
| 2010-07-12 | $10.32 | $11.00 | 405,900 | — | — |
| 2010-07-09 | $10.68 | $11.38 | 241,800 | — | — |
| 2010-07-08 | $10.45 | $11.14 | 528,600 | — | — |
| 2010-07-07 | $10.30 | $10.98 | 372,000 | — | — |
| 2010-07-06 | $9.85 | $10.50 | 473,400 | — | — |
| 2010-07-02 | $10.13 | $10.79 | 457,800 | — | — |
| 2010-07-01 | $10.10 | $10.76 | 613,200 | — | — |
| 2010-06-30 | $10.10 | $10.76 | 521,100 | — | — |
| 2010-06-29 | $10.23 | $10.90 | 538,500 | — | — |
| 2010-06-28 | $10.61 | $11.30 | 547,500 | — | — |
| 2010-06-25 | $10.63 | $11.33 | 762,900 | — | — |
| 2010-06-24 | $10.37 | $11.05 | 525,600 | — | — |
| 2010-06-23 | $10.51 | $11.20 | 327,000 | — | — |
| 2010-06-22 | $10.44 | $11.13 | 763,800 | — | — |
| 2010-06-21 | $10.66 | $11.36 | 1,182,900 | — | — |
| 2010-06-18 | $10.45 | $11.13 | 5,905,800 | — | — |
| 2010-06-17 | $10.42 | $11.10 | 1,189,800 | — | — |
| 2010-06-16 | $11.03 | $11.75 | 610,500 | — | — |
| 2010-06-15 | $11.53 | $12.29 | 361,200 | — | — |
| 2010-06-14 | $11.22 | $11.95 | 334,500 | — | — |
| 2010-06-11 | $11.32 | $12.06 | 843,000 | — | — |
| 2010-06-10 | $11.21 | $11.94 | 635,100 | — | — |
| 2010-06-09 | $10.94 | $11.66 | 898,500 | — | — |
| 2010-06-08 | $10.79 | $11.49 | 1,083,900 | — | — |
| 2010-06-07 | $10.86 | $11.57 | 890,700 | — | — |
| 2010-06-04 | $11.59 | $12.35 | 771,000 | — | — |
| 2010-06-03 | $12.28 | $13.08 | 276,000 | — | — |
| 2010-06-02 | $12.15 | $12.95 | 656,100 | — | — |
| 2010-06-01 | $11.99 | $12.77 | 744,300 | — | — |
| 2010-05-28 | $12.35 | $13.16 | 589,200 | — | — |
| 2010-05-27 | $12.90 | $13.74 | 381,600 | — | — |
| 2010-05-26 | $12.53 | $13.28 | 1,174,800 | — | — |
| 2010-05-25 | $11.69 | $12.39 | 513,000 | — | — |
| 2010-05-24 | $11.71 | $12.41 | 377,400 | — | — |
| 2010-05-21 | $12.00 | $12.72 | 648,000 | — | — |
| 2010-05-20 | $11.96 | $12.68 | 807,000 | — | — |
| 2010-05-19 | $12.84 | $13.61 | 513,900 | — | — |
| 2010-05-18 | $13.12 | $13.90 | 430,500 | — | — |
| 2010-05-17 | $13.41 | $14.21 | 678,300 | — | — |
| 2010-05-14 | $13.44 | $14.24 | 427,800 | — | — |
| 2010-05-13 | $13.67 | $14.49 | 571,800 | — | — |
| 2010-05-12 | $14.04 | $14.88 | 652,200 | — | — |
| 2010-05-11 | $13.09 | $13.87 | 698,700 | — | — |
| 2010-05-10 | $13.42 | $14.22 | 526,800 | — | — |
| 2010-05-07 | $12.68 | $13.44 | 1,402,500 | — | — |
| 2010-05-06 | $12.99 | $13.76 | 1,026,900 | — | — |
| 2010-05-05 | $13.24 | $14.04 | 665,400 | — | — |
| 2010-05-04 | $13.82 | $14.65 | 882,600 | — | — |
| 2010-05-03 | $14.32 | $15.17 | 306,600 | — | — |
| 2010-04-30 | $14.02 | $14.85 | 674,700 | — | — |
| 2010-04-29 | $14.69 | $15.57 | 590,700 | — | — |
| 2010-04-28 | $13.97 | $14.81 | 408,900 | — | — |
| 2010-04-27 | $13.51 | $14.32 | 678,000 | — | — |
| 2010-04-26 | $14.43 | $15.29 | 614,700 | — | — |
| 2010-04-23 | $15.03 | $15.92 | 940,800 | — | — |
| 2010-04-22 | $14.83 | $15.71 | 690,000 | — | — |
| 2010-04-21 | $14.09 | $14.93 | 513,600 | — | — |
| 2010-04-20 | $13.83 | $14.66 | 757,800 | — | — |
| 2010-04-19 | $13.34 | $14.14 | 577,800 | — | — |
| 2010-04-16 | $13.27 | $14.07 | 970,800 | — | — |
| 2010-04-15 | $13.23 | $14.02 | 2,016,000 | — | — |
| 2010-04-14 | $14.63 | $15.50 | 886,500 | — | — |
| 2010-04-13 | $14.12 | $14.97 | 379,500 | — | — |
| 2010-04-12 | $14.07 | $14.91 | 552,600 | — | — |
| 2010-04-09 | $13.61 | $14.43 | 366,600 | — | — |
| 2010-04-08 | $13.22 | $14.01 | 519,300 | — | — |
| 2010-04-07 | $12.70 | $13.46 | 538,200 | — | — |
| 2010-04-06 | $12.98 | $13.76 | 443,100 | — | — |
| 2010-04-05 | $13.39 | $14.19 | 294,900 | — | — |
| 2010-04-01 | $13.19 | $13.98 | 551,400 | — | — |
| 2010-03-31 | $12.84 | $13.61 | 375,300 | — | — |
| 2010-03-30 | $12.84 | $13.60 | 435,900 | — | — |
| 2010-03-29 | $12.51 | $13.26 | 130,500 | — | — |
| 2010-03-26 | $12.49 | $13.24 | 219,600 | — | — |
| 2010-03-25 | $12.47 | $13.21 | 279,300 | — | — |
| 2010-03-24 | $12.82 | $13.58 | 230,400 | — | — |
| 2010-03-23 | $12.85 | $13.62 | 372,300 | — | — |
| 2010-03-22 | $12.80 | $13.57 | 437,400 | — | — |
| 2010-03-19 | $12.30 | $13.04 | 1,528,500 | — | — |
| 2010-03-18 | $12.77 | $13.54 | 277,800 | — | — |
| 2010-03-17 | $13.14 | $13.93 | 270,600 | — | — |
| 2010-03-16 | $13.08 | $13.86 | 281,700 | — | — |
| 2010-03-15 | $13.09 | $13.87 | 634,200 | — | — |
| 2010-03-12 | $12.73 | $13.49 | 266,400 | — | — |
| 2010-03-11 | $12.99 | $13.76 | 277,500 | — | — |
| 2010-03-10 | $13.10 | $13.88 | 594,900 | — | — |
| 2010-03-09 | $12.83 | $13.60 | 438,900 | — | — |
| 2010-03-08 | $13.04 | $13.82 | 448,500 | — | — |
| 2010-03-05 | $12.43 | $13.17 | 381,600 | — | — |
| 2010-03-04 | $12.21 | $12.94 | 146,700 | — | — |
| 2010-03-03 | $12.15 | $12.88 | 376,500 | — | — |
| 2010-03-02 | $12.05 | $12.77 | 409,800 | — | — |
| 2010-03-01 | $12.31 | $13.05 | 483,300 | — | — |
| 2010-02-26 | $11.75 | $12.45 | 379,200 | — | — |
| 2010-02-25 | $11.64 | $12.33 | 534,000 | — | — |
| 2010-02-24 | $11.61 | $12.31 | 417,000 | — | — |
| 2010-02-23 | $11.59 | $12.28 | 385,200 | — | — |
| 2010-02-22 | $11.97 | $12.69 | 165,600 | — | — |
| 2010-02-19 | $11.91 | $12.62 | 247,500 | — | — |
| 2010-02-18 | $11.77 | $12.47 | 272,400 | — | — |
| 2010-02-17 | $11.83 | $12.54 | 393,600 | — | — |
| 2010-02-16 | $12.30 | $13.03 | 252,000 | — | — |
| 2010-02-12 | $12.20 | $12.93 | 363,000 | — | — |
| 2010-02-11 | $12.08 | $12.80 | 571,500 | — | — |
| 2010-02-10 | $11.59 | $12.28 | 616,200 | — | — |
| 2010-02-09 | $11.38 | $12.06 | 585,600 | — | — |
| 2010-02-08 | $11.01 | $11.66 | 284,700 | — | — |
| 2010-02-05 | $11.13 | $11.80 | 510,600 | — | — |
| 2010-02-04 | $11.01 | $11.66 | 532,500 | — | — |
| 2010-02-03 | $11.59 | $12.29 | 278,400 | — | — |
| 2010-02-02 | $11.73 | $12.43 | 460,200 | — | — |
| 2010-02-01 | $11.33 | $12.01 | 321,900 | — | — |
| 2010-01-29 | $11.31 | $11.99 | 410,100 | — | — |
| 2010-01-28 | $11.28 | $11.95 | 419,100 | — | — |
| 2010-01-27 | $11.41 | $12.09 | 301,500 | — | — |
| 2010-01-26 | $11.24 | $11.91 | 256,200 | — | — |
| 2010-01-25 | $11.65 | $12.35 | 435,600 | — | — |
| 2010-01-22 | $11.24 | $11.91 | 520,500 | — | — |
| 2010-01-21 | $11.31 | $11.99 | 577,800 | — | — |
| 2010-01-20 | $11.53 | $12.22 | 516,300 | — | — |
| 2010-01-19 | $12.26 | $12.99 | 358,800 | — | — |
| 2010-01-15 | $11.93 | $12.64 | 499,500 | — | — |
| 2010-01-14 | $12.35 | $13.08 | 227,700 | — | — |
| 2010-01-13 | $12.48 | $13.22 | 201,000 | — | — |
| 2010-01-12 | $12.43 | $13.18 | 196,200 | — | — |
| 2010-01-11 | $12.59 | $13.34 | 250,800 | — | — |
| 2010-01-08 | $12.79 | $13.55 | 239,700 | — | — |
| 2010-01-07 | $12.79 | $13.56 | 626,700 | — | — |
| 2010-01-06 | $12.10 | $12.82 | 248,100 | — | — |
| 2010-01-05 | $12.25 | $12.98 | 267,600 | — | — |
| 2010-01-04 | $12.48 | $13.22 | 293,100 | — | — |