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
- 1999-05-04 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 | $12.42 | $12.42 | 3,019 | — | — |
| 2010-12-30 | $12.84 | $12.84 | 3,140 | — | — |
| 2010-12-29 | $11.69 | $11.69 | 604 | — | — |
| 2010-12-28 | $12.42 | $12.42 | 483 | — | — |
| 2010-12-27 | $11.59 | $11.59 | 0 | — | — |
| 2010-12-23 | $11.59 | $11.59 | 27,773 | — | — |
| 2010-12-22 | $12.22 | $12.22 | 2,415 | — | — |
| 2010-12-21 | $11.60 | $11.60 | 4,951 | — | — |
| 2010-12-20 | $13.25 | $13.25 | 0 | — | — |
| 2010-12-17 | $13.25 | $13.25 | 0 | — | — |
| 2010-12-16 | $13.25 | $13.25 | 242 | — | — |
| 2010-12-15 | $13.25 | $13.25 | 242 | — | — |
| 2010-12-14 | $13.25 | $13.25 | 4,709 | — | — |
| 2010-12-13 | $11.64 | $11.64 | 1,449 | — | — |
| 2010-12-10 | $11.76 | $11.76 | 242 | — | — |
| 2010-12-09 | $11.59 | $11.59 | 121 | — | — |
| 2010-12-08 | $11.59 | $11.59 | 121 | — | — |
| 2010-12-07 | $11.26 | $11.26 | 5,072 | — | — |
| 2010-12-06 | $11.80 | $11.80 | 0 | — | — |
| 2010-12-03 | $11.80 | $11.80 | 4,347 | — | — |
| 2010-12-02 | $11.93 | $11.93 | 0 | — | — |
| 2010-12-01 | $11.93 | $11.93 | 483 | — | — |
| 2010-11-30 | $11.80 | $11.80 | 966 | — | — |
| 2010-11-29 | $11.80 | $11.80 | 4,347 | — | — |
| 2010-11-26 | $11.88 | $11.88 | 0 | — | — |
| 2010-11-24 | $11.88 | $11.88 | 242 | — | — |
| 2010-11-23 | $12.42 | $12.42 | 604 | — | — |
| 2010-11-22 | $11.60 | $11.60 | 2,415 | — | — |
| 2010-11-19 | $11.60 | $11.60 | 0 | — | — |
| 2010-11-18 | $11.60 | $11.60 | 0 | — | — |
| 2010-11-17 | $11.60 | $11.60 | 0 | — | — |
| 2010-11-16 | $11.60 | $11.60 | 1,208 | — | — |
| 2010-11-15 | $11.60 | $11.60 | 2,657 | — | — |
| 2010-11-12 | $12.42 | $12.42 | 1,811 | — | — |
| 2010-11-11 | $11.64 | $11.64 | 0 | — | — |
| 2010-11-10 | $11.64 | $11.64 | 1,811 | — | — |
| 2010-11-09 | $11.40 | $11.40 | 0 | — | — |
| 2010-11-08 | $11.40 | $11.40 | 362 | — | — |
| 2010-11-05 | $11.59 | $11.59 | 0 | — | — |
| 2010-11-04 | $11.59 | $11.59 | 0 | — | — |
| 2010-11-03 | $11.59 | $11.59 | 0 | — | — |
| 2010-11-02 | $11.59 | $11.59 | 4,347 | — | — |
| 2010-11-01 | $12.01 | $12.01 | 2,415 | — | — |
| 2010-10-29 | $12.01 | $12.01 | 0 | — | — |
| 2010-10-28 | $12.01 | $12.01 | 242 | — | — |
| 2010-10-27 | $11.18 | $11.18 | 0 | — | — |
| 2010-10-26 | $11.18 | $11.18 | 0 | — | — |
| 2010-10-25 | $11.18 | $11.18 | 0 | — | — |
| 2010-10-22 | $11.18 | $11.18 | 0 | — | — |
| 2010-10-21 | $11.18 | $11.18 | 0 | — | — |
| 2010-10-20 | $11.18 | $11.18 | 0 | — | — |
| 2010-10-19 | $11.18 | $11.18 | 0 | — | — |
| 2010-10-18 | $11.18 | $11.18 | 0 | — | — |
| 2010-10-15 | $11.18 | $11.18 | 0 | — | — |
| 2010-10-14 | $11.18 | $11.18 | 0 | — | — |
| 2010-10-13 | $11.18 | $11.18 | 242 | — | — |
| 2010-10-12 | $11.18 | $11.18 | 242 | — | — |
| 2010-10-11 | $11.59 | $11.59 | 0 | — | — |
| 2010-10-08 | $11.59 | $11.59 | 0 | — | — |
| 2010-10-07 | $11.59 | $11.59 | 0 | — | — |
| 2010-10-06 | $11.59 | $11.59 | 0 | — | — |
| 2010-10-05 | $11.59 | $11.59 | 845 | — | — |
| 2010-10-04 | $10.97 | $10.97 | 0 | — | — |
| 2010-10-01 | $10.97 | $10.97 | 604 | — | — |
| 2010-09-30 | $10.77 | $10.77 | 6,641 | — | — |
| 2010-09-29 | $10.81 | $10.81 | 3,743 | — | — |
| 2010-09-28 | $11.80 | $11.80 | 5,192 | — | — |
| 2010-09-27 | $11.55 | $11.55 | 966 | — | — |
| 2010-09-24 | $12.01 | $12.01 | 121 | — | — |
| 2010-09-23 | $12.01 | $12.01 | 0 | — | — |
| 2010-09-22 | $12.01 | $12.01 | 0 | — | — |
| 2010-09-21 | $12.01 | $12.01 | 2,053 | — | — |
| 2010-09-20 | $12.01 | $12.01 | 1,449 | — | — |
| 2010-09-17 | $13.04 | $13.04 | 1,208 | — | — |
| 2010-09-16 | $11.88 | $11.88 | 2,777 | — | — |
| 2010-09-15 | $11.88 | $11.88 | 3,985 | — | — |
| 2010-09-14 | $12.01 | $12.01 | 2,898 | — | — |
| 2010-09-13 | $12.42 | $12.42 | 0 | — | — |
| 2010-09-10 | $12.42 | $12.42 | 0 | — | — |
| 2010-09-09 | $12.42 | $12.42 | 0 | — | — |
| 2010-09-08 | $12.42 | $12.42 | 362 | — | — |
| 2010-09-07 | $11.88 | $11.88 | 845 | — | — |
| 2010-09-03 | $12.10 | $12.10 | 2,898 | — | — |
| 2010-09-02 | $12.10 | $12.10 | 2,657 | — | — |
| 2010-09-01 | $11.59 | $11.59 | 845 | — | — |
| 2010-08-31 | $12.51 | $12.51 | 0 | — | — |
| 2010-08-30 | $12.51 | $12.51 | 0 | — | — |
| 2010-08-27 | $12.51 | $12.51 | 0 | — | — |
| 2010-08-26 | $12.51 | $12.51 | 0 | — | — |
| 2010-08-25 | $12.51 | $12.51 | 966 | — | — |
| 2010-08-24 | $12.84 | $12.84 | 1,087 | — | — |
| 2010-08-23 | $13.29 | $13.29 | 845 | — | — |
| 2010-08-20 | $13.66 | $13.66 | 0 | — | — |
| 2010-08-19 | $13.66 | $13.66 | 604 | — | — |
| 2010-08-18 | $13.25 | $13.25 | 362 | — | — |
| 2010-08-17 | $13.66 | $13.66 | 0 | — | — |
| 2010-08-16 | $13.66 | $13.66 | 0 | — | — |
| 2010-08-13 | $13.66 | $13.66 | 845 | — | — |
| 2010-08-12 | $13.66 | $13.66 | 0 | — | — |
| 2010-08-11 | $13.66 | $13.66 | 0 | — | — |
| 2010-08-10 | $13.66 | $13.66 | 0 | — | — |
| 2010-08-09 | $13.66 | $13.66 | 0 | — | — |
| 2010-08-06 | $13.66 | $13.66 | 0 | — | — |
| 2010-08-05 | $13.66 | $13.66 | 0 | — | — |
| 2010-08-04 | $13.66 | $13.66 | 0 | — | — |
| 2010-08-03 | $13.66 | $13.66 | 604 | — | — |
| 2010-08-02 | $14.49 | $14.49 | 483 | — | — |
| 2010-07-30 | $15.83 | $15.83 | 242 | — | — |
| 2010-07-29 | $15.73 | $15.73 | 0 | — | — |
| 2010-07-28 | $15.73 | $15.73 | 17,871 | — | — |
| 2010-07-27 | $18.21 | $18.21 | 0 | — | — |
| 2010-07-26 | $18.21 | $18.21 | 0 | — | — |
| 2010-07-23 | $18.21 | $18.21 | 0 | — | — |
| 2010-07-22 | $18.21 | $18.21 | 0 | — | — |
| 2010-07-21 | $18.21 | $18.21 | 0 | — | — |
| 2010-07-20 | $18.21 | $18.21 | 0 | — | — |
| 2010-07-19 | $18.21 | $18.21 | 0 | — | — |
| 2010-07-16 | $18.21 | $18.21 | 0 | — | — |
| 2010-07-15 | $18.21 | $18.21 | 483 | — | — |
| 2010-07-14 | $14.91 | $14.91 | 0 | — | — |
| 2010-07-13 | $14.91 | $14.91 | 0 | — | — |
| 2010-07-12 | $14.91 | $14.91 | 0 | — | — |
| 2010-07-09 | $14.91 | $14.91 | 0 | — | — |
| 2010-07-08 | $14.91 | $14.91 | 0 | — | — |
| 2010-07-07 | $14.91 | $14.91 | 0 | — | — |
| 2010-07-06 | $14.91 | $14.91 | 0 | — | — |
| 2010-07-02 | $14.91 | $14.91 | 1,811 | — | — |
| 2010-07-01 | $14.16 | $14.16 | 362 | — | — |
| 2010-06-30 | $19.46 | $19.46 | 242 | — | — |
| 2010-06-29 | $15.32 | $15.32 | 0 | — | — |
| 2010-06-28 | $15.32 | $15.32 | 0 | — | — |
| 2010-06-25 | $15.32 | $15.32 | 0 | — | — |
| 2010-06-24 | $15.32 | $15.32 | 0 | — | — |
| 2010-06-23 | $15.32 | $15.32 | 1,449 | — | — |
| 2010-06-22 | $14.91 | $14.91 | 0 | — | — |
| 2010-06-21 | $14.91 | $14.91 | 0 | — | — |
| 2010-06-18 | $14.91 | $14.91 | 0 | — | — |
| 2010-06-17 | $14.91 | $14.91 | 0 | — | — |
| 2010-06-16 | $14.91 | $14.91 | 0 | — | — |
| 2010-06-15 | $14.91 | $14.91 | 0 | — | — |
| 2010-06-14 | $14.91 | $14.91 | 0 | — | — |
| 2010-06-11 | $14.91 | $14.91 | 0 | — | — |
| 2010-06-10 | $14.91 | $14.91 | 0 | — | — |
| 2010-06-09 | $14.91 | $14.91 | 242 | — | — |
| 2010-06-08 | $14.91 | $14.91 | 0 | — | — |
| 2010-06-07 | $14.91 | $14.91 | 604 | — | — |
| 2010-06-04 | $14.91 | $14.91 | 0 | — | — |
| 2010-06-03 | $14.91 | $14.91 | 242 | — | — |
| 2010-06-02 | $14.91 | $14.91 | 121 | — | — |
| 2010-06-01 | $15.32 | $15.32 | 0 | — | — |
| 2010-05-28 | $15.32 | $15.32 | 0 | — | — |
| 2010-05-27 | $15.32 | $15.32 | 0 | — | — |
| 2010-05-26 | $15.32 | $15.32 | 0 | — | — |
| 2010-05-25 | $15.32 | $15.32 | 0 | — | — |
| 2010-05-24 | $15.32 | $15.32 | 0 | — | — |
| 2010-05-21 | $15.32 | $15.32 | 0 | — | — |
| 2010-05-20 | $15.32 | $15.32 | 0 | — | — |
| 2010-05-19 | $15.32 | $15.32 | 845 | — | — |
| 2010-05-18 | $16.35 | $16.35 | 0 | — | — |
| 2010-05-17 | $16.35 | $16.35 | 0 | — | — |
| 2010-05-14 | $16.35 | $16.35 | 0 | — | — |
| 2010-05-13 | $16.35 | $16.35 | 0 | — | — |
| 2010-05-12 | $16.35 | $16.35 | 121 | — | — |
| 2010-05-11 | $15.32 | $15.32 | 242 | — | — |
| 2010-05-10 | $15.32 | $15.32 | 0 | — | — |
| 2010-05-07 | $15.32 | $15.32 | 0 | — | — |
| 2010-05-06 | $15.32 | $15.32 | 0 | — | — |
| 2010-05-05 | $15.32 | $15.32 | 483 | — | — |
| 2010-05-04 | $16.36 | $16.36 | 0 | — | — |
| 2010-05-03 | $16.36 | $16.36 | 0 | — | — |
| 2010-04-30 | $16.36 | $16.36 | 0 | — | — |
| 2010-04-29 | $16.36 | $16.36 | 0 | — | — |
| 2010-04-28 | $16.36 | $16.36 | 0 | — | — |
| 2010-04-27 | $16.36 | $16.36 | 362 | — | — |
| 2010-04-26 | $15.94 | $15.94 | 1,208 | — | — |
| 2010-04-23 | $16.36 | $16.36 | 0 | — | — |
| 2010-04-22 | $16.36 | $16.36 | 4,951 | — | — |
| 2010-04-21 | $14.91 | $14.91 | 0 | — | — |
| 2010-04-20 | $14.91 | $14.91 | 0 | — | — |
| 2010-04-19 | $14.91 | $14.91 | 0 | — | — |
| 2010-04-16 | $14.91 | $14.91 | 0 | — | — |
| 2010-04-15 | $14.91 | $14.91 | 0 | — | — |
| 2010-04-14 | $14.91 | $14.91 | 0 | — | — |
| 2010-04-13 | $14.91 | $14.91 | 0 | — | — |
| 2010-04-12 | $14.91 | $14.91 | 0 | — | — |
| 2010-04-09 | $14.91 | $14.91 | 0 | — | — |
| 2010-04-08 | $14.91 | $14.91 | 0 | — | — |
| 2010-04-07 | $14.91 | $14.91 | 604 | — | — |
| 2010-04-06 | $14.91 | $14.91 | 121 | — | — |
| 2010-04-05 | $14.87 | $14.87 | 0 | — | — |
| 2010-04-01 | $14.87 | $14.87 | 0 | — | — |
| 2010-03-31 | $14.87 | $14.87 | 0 | — | — |
| 2010-03-30 | $14.87 | $14.87 | 121 | — | — |
| 2010-03-29 | $15.32 | $15.32 | 121 | — | — |
| 2010-03-26 | $14.99 | $14.99 | 0 | — | — |
| 2010-03-25 | $14.99 | $14.99 | 121 | — | — |
| 2010-03-24 | $15.32 | $15.32 | 0 | — | — |
| 2010-03-23 | $15.32 | $15.32 | 0 | — | — |
| 2010-03-22 | $15.32 | $15.32 | 0 | — | — |
| 2010-03-19 | $15.32 | $15.32 | 242 | — | — |
| 2010-03-18 | $14.62 | $14.62 | 242 | — | — |
| 2010-03-17 | $14.08 | $14.08 | 121 | — | — |
| 2010-03-16 | $13.83 | $13.83 | 8,573 | — | — |
| 2010-03-15 | $13.62 | $13.62 | 0 | — | — |
| 2010-03-12 | $13.62 | $13.62 | 0 | — | — |
| 2010-03-11 | $13.62 | $13.62 | 121 | — | — |
| 2010-03-10 | $13.62 | $13.62 | 0 | — | — |
| 2010-03-09 | $13.62 | $13.62 | 0 | — | — |
| 2010-03-08 | $13.62 | $13.62 | 0 | — | — |
| 2010-03-05 | $13.62 | $13.62 | 0 | — | — |
| 2010-03-04 | $13.62 | $13.62 | 0 | — | — |
| 2010-03-03 | $13.62 | $13.62 | 0 | — | — |
| 2010-03-02 | $13.62 | $13.62 | 121 | — | — |
| 2010-03-01 | $13.25 | $13.25 | 0 | — | — |
| 2010-02-26 | $13.25 | $13.25 | 0 | — | — |
| 2010-02-25 | $13.25 | $13.25 | 0 | — | — |
| 2010-02-24 | $13.25 | $13.25 | 0 | — | — |
| 2010-02-23 | $13.25 | $13.25 | 725 | — | — |
| 2010-02-22 | $13.25 | $13.25 | 362 | — | — |
| 2010-02-19 | $12.65 | $12.65 | 0 | — | — |
| 2010-02-18 | $12.65 | $12.65 | 0 | — | — |
| 2010-02-17 | $12.65 | $12.65 | 1,328 | — | — |
| 2010-02-16 | $12.78 | $12.78 | 604 | — | — |
| 2010-02-12 | $13.66 | $13.66 | 0 | — | — |
| 2010-02-11 | $13.66 | $13.66 | 483 | — | — |
| 2010-02-10 | $12.78 | $12.78 | 4,709 | — | — |
| 2010-02-09 | $14.08 | $14.08 | 0 | — | — |
| 2010-02-08 | $14.08 | $14.08 | 0 | — | — |
| 2010-02-05 | $14.08 | $14.08 | 1,570 | — | — |
| 2010-02-04 | $13.04 | $13.04 | 4,709 | — | — |
| 2010-02-03 | $13.66 | $13.66 | 121 | — | — |
| 2010-02-02 | $13.66 | $13.66 | 0 | — | — |
| 2010-02-01 | $13.66 | $13.66 | 362 | — | — |
| 2010-01-29 | $13.66 | $13.66 | 0 | — | — |
| 2010-01-28 | $13.66 | $13.66 | 362 | — | — |
| 2010-01-27 | $13.66 | $13.66 | 0 | — | — |
| 2010-01-26 | $13.66 | $13.66 | 845 | — | — |
| 2010-01-25 | $12.51 | $12.51 | 3,260 | — | — |
| 2010-01-22 | $13.87 | $13.87 | 121 | — | — |
| 2010-01-21 | $12.46 | $12.46 | 362 | — | — |
| 2010-01-20 | $13.87 | $13.87 | 0 | — | — |
| 2010-01-19 | $13.87 | $13.87 | 0 | — | — |
| 2010-01-15 | $13.87 | $13.87 | 0 | — | — |
| 2010-01-14 | $13.87 | $13.87 | 0 | — | — |
| 2010-01-13 | $13.87 | $13.87 | 0 | — | — |
| 2010-01-12 | $13.87 | $13.87 | 1,208 | — | — |
| 2010-01-11 | $14.12 | $14.12 | 2,657 | — | — |
| 2010-01-08 | $15.32 | $15.32 | 2,053 | — | — |
| 2010-01-07 | $15.28 | $15.28 | 4,106 | — | — |
| 2010-01-06 | $14.78 | $14.78 | 1,208 | — | — |
| 2010-01-05 | $13.25 | $13.25 | 1,328 | — | — |
| 2010-01-04 | $13.21 | $13.21 | 2,898 | — | — |