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
- 2005-01-28 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 | $17.87 | $20.03 | 382,400 | — | — |
| 2010-12-30 | $17.88 | $20.04 | 580,400 | — | — |
| 2010-12-29 | $17.86 | $20.01 | 778,300 | — | — |
| 2010-12-28 | $17.72 | $19.86 | 684,500 | — | — |
| 2010-12-27 | $17.35 | $19.44 | 656,400 | — | — |
| 2010-12-23 | $17.22 | $19.30 | 871,700 | — | — |
| 2010-12-22 | $16.64 | $18.65 | 921,200 | — | — |
| 2010-12-21 | $16.36 | $18.33 | 705,100 | — | — |
| 2010-12-20 | $15.99 | $17.92 | 1,030,200 | — | — |
| 2010-12-17 | $16.05 | $17.99 | 1,215,300 | — | — |
| 2010-12-16 | $16.99 | $18.30 | 992,400 | — | — |
| 2010-12-15 | $16.95 | $18.26 | 778,400 | — | — |
| 2010-12-14 | $17.31 | $18.64 | 746,100 | — | — |
| 2010-12-13 | $17.21 | $18.54 | 1,544,000 | — | — |
| 2010-12-10 | $17.11 | $18.43 | 1,138,300 | — | — |
| 2010-12-09 | $17.20 | $18.53 | 1,162,500 | — | — |
| 2010-12-08 | $17.28 | $18.61 | 3,119,800 | — | — |
| 2010-12-07 | $19.57 | $21.08 | 1,290,400 | — | — |
| 2010-12-06 | $19.42 | $20.92 | 1,546,900 | — | — |
| 2010-12-03 | $18.68 | $20.12 | 714,700 | — | — |
| 2010-12-02 | $18.33 | $19.74 | 1,053,700 | — | — |
| 2010-12-01 | $18.19 | $19.59 | 1,394,600 | — | — |
| 2010-11-30 | $16.75 | $18.04 | 997,100 | — | — |
| 2010-11-29 | $16.67 | $17.96 | 817,800 | — | — |
| 2010-11-26 | $16.45 | $17.72 | 340,900 | — | — |
| 2010-11-24 | $16.20 | $17.45 | 586,300 | — | — |
| 2010-11-23 | $15.82 | $17.04 | 853,500 | — | — |
| 2010-11-22 | $16.24 | $17.49 | 990,000 | — | — |
| 2010-11-19 | $15.65 | $16.86 | 931,300 | — | — |
| 2010-11-18 | $15.86 | $17.08 | 928,800 | — | — |
| 2010-11-17 | $15.51 | $16.71 | 890,100 | — | — |
| 2010-11-16 | $15.11 | $16.28 | 845,100 | — | — |
| 2010-11-15 | $15.75 | $16.96 | 833,600 | — | — |
| 2010-11-12 | $15.55 | $16.71 | 787,700 | — | — |
| 2010-11-11 | $16.00 | $17.19 | 957,300 | — | — |
| 2010-11-10 | $16.26 | $17.47 | 2,056,700 | — | — |
| 2010-11-09 | $15.23 | $16.36 | 1,706,300 | — | — |
| 2010-11-08 | $14.45 | $15.52 | 1,306,200 | — | — |
| 2010-11-05 | $14.16 | $15.21 | 1,539,200 | — | — |
| 2010-11-04 | $14.16 | $15.21 | 2,742,700 | — | — |
| 2010-11-03 | $14.14 | $15.19 | 2,973,900 | — | — |
| 2010-11-02 | $12.85 | $13.81 | 3,922,500 | — | — |
| 2010-11-01 | $10.76 | $11.56 | 608,800 | — | — |
| 2010-10-29 | $10.88 | $11.69 | 201,300 | — | — |
| 2010-10-28 | $10.65 | $11.44 | 241,800 | — | — |
| 2010-10-27 | $10.77 | $11.57 | 404,400 | — | — |
| 2010-10-26 | $10.92 | $11.73 | 211,000 | — | — |
| 2010-10-25 | $10.89 | $11.70 | 240,700 | — | — |
| 2010-10-22 | $10.87 | $11.68 | 415,500 | — | — |
| 2010-10-21 | $10.99 | $11.81 | 696,900 | — | — |
| 2010-10-20 | $11.01 | $11.83 | 788,500 | — | — |
| 2010-10-19 | $10.73 | $11.53 | 703,800 | — | — |
| 2010-10-18 | $11.02 | $11.84 | 319,500 | — | — |
| 2010-10-15 | $11.08 | $11.90 | 398,500 | — | — |
| 2010-10-14 | $11.19 | $12.02 | 354,600 | — | — |
| 2010-10-13 | $11.22 | $12.05 | 420,700 | — | — |
| 2010-10-12 | $11.03 | $11.85 | 665,600 | — | — |
| 2010-10-11 | $11.23 | $12.06 | 412,900 | — | — |
| 2010-10-08 | $11.31 | $12.15 | 969,800 | — | — |
| 2010-10-07 | $10.96 | $11.77 | 414,600 | — | — |
| 2010-10-06 | $11.02 | $11.84 | 341,100 | — | — |
| 2010-10-05 | $10.91 | $11.72 | 427,900 | — | — |
| 2010-10-04 | $10.76 | $11.56 | 425,100 | — | — |
| 2010-10-01 | $10.90 | $11.71 | 519,500 | — | — |
| 2010-09-30 | $10.60 | $11.39 | 774,200 | — | — |
| 2010-09-29 | $10.82 | $11.62 | 524,600 | — | — |
| 2010-09-28 | $10.49 | $11.27 | 332,400 | — | — |
| 2010-09-27 | $10.36 | $11.13 | 584,100 | — | — |
| 2010-09-24 | $10.30 | $11.07 | 501,700 | — | — |
| 2010-09-23 | $9.83 | $10.56 | 432,800 | — | — |
| 2010-09-22 | $9.85 | $10.58 | 416,600 | — | — |
| 2010-09-21 | $10.00 | $10.74 | 522,400 | — | — |
| 2010-09-20 | $9.86 | $10.59 | 590,400 | — | — |
| 2010-09-17 | $9.55 | $10.26 | 450,000 | — | — |
| 2010-09-16 | $9.44 | $10.14 | 716,300 | — | — |
| 2010-09-15 | $9.51 | $10.22 | 525,500 | — | — |
| 2010-09-14 | $9.78 | $10.51 | 394,400 | — | — |
| 2010-09-13 | $9.86 | $10.59 | 359,700 | — | — |
| 2010-09-10 | $9.67 | $10.39 | 275,800 | — | — |
| 2010-09-09 | $9.61 | $10.32 | 307,000 | — | — |
| 2010-09-08 | $9.53 | $10.24 | 214,000 | — | — |
| 2010-09-07 | $9.49 | $10.20 | 544,900 | — | — |
| 2010-09-03 | $9.80 | $10.53 | 373,700 | — | — |
| 2010-09-02 | $9.41 | $10.11 | 554,100 | — | — |
| 2010-09-01 | $9.55 | $10.26 | 417,200 | — | — |
| 2010-08-31 | $9.04 | $9.71 | 509,900 | — | — |
| 2010-08-30 | $8.91 | $9.57 | 837,500 | — | — |
| 2010-08-27 | $9.01 | $9.68 | 571,100 | — | — |
| 2010-08-26 | $8.82 | $9.48 | 681,600 | — | — |
| 2010-08-25 | $8.91 | $9.57 | 556,600 | — | — |
| 2010-08-24 | $8.73 | $9.38 | 366,600 | — | — |
| 2010-08-23 | $8.73 | $9.38 | 350,500 | — | — |
| 2010-08-20 | $8.69 | $9.34 | 558,600 | — | — |
| 2010-08-19 | $8.81 | $9.46 | 537,500 | — | — |
| 2010-08-18 | $9.06 | $9.73 | 313,300 | — | — |
| 2010-08-17 | $9.01 | $9.64 | 578,800 | — | — |
| 2010-08-16 | $8.98 | $9.60 | 673,400 | — | — |
| 2010-08-13 | $9.01 | $9.64 | 319,700 | — | — |
| 2010-08-12 | $9.26 | $9.90 | 410,100 | — | — |
| 2010-08-11 | $9.26 | $9.90 | 423,700 | — | — |
| 2010-08-10 | $9.58 | $10.25 | 553,800 | — | — |
| 2010-08-09 | $9.82 | $10.50 | 381,100 | — | — |
| 2010-08-06 | $9.99 | $10.69 | 467,300 | — | — |
| 2010-08-05 | $10.06 | $10.76 | 380,800 | — | — |
| 2010-08-04 | $10.06 | $10.76 | 878,300 | — | — |
| 2010-08-03 | $9.54 | $10.20 | 1,361,500 | — | — |
| 2010-08-02 | $9.36 | $10.01 | 475,700 | — | — |
| 2010-07-30 | $9.21 | $9.85 | 486,400 | — | — |
| 2010-07-29 | $9.16 | $9.80 | 343,700 | — | — |
| 2010-07-28 | $9.26 | $9.90 | 348,300 | — | — |
| 2010-07-27 | $9.37 | $10.02 | 725,700 | — | — |
| 2010-07-26 | $9.38 | $10.03 | 446,000 | — | — |
| 2010-07-23 | $9.42 | $10.08 | 387,800 | — | — |
| 2010-07-22 | $9.31 | $9.96 | 710,700 | — | — |
| 2010-07-21 | $8.83 | $9.44 | 485,100 | — | — |
| 2010-07-20 | $9.21 | $9.85 | 484,900 | — | — |
| 2010-07-19 | $8.83 | $9.44 | 803,200 | — | — |
| 2010-07-16 | $8.67 | $9.27 | 577,800 | — | — |
| 2010-07-15 | $9.01 | $9.64 | 556,200 | — | — |
| 2010-07-14 | $9.19 | $9.83 | 404,500 | — | — |
| 2010-07-13 | $9.13 | $9.77 | 577,000 | — | — |
| 2010-07-12 | $8.80 | $9.41 | 305,700 | — | — |
| 2010-07-09 | $8.99 | $9.62 | 516,900 | — | — |
| 2010-07-08 | $8.78 | $9.39 | 1,239,700 | — | — |
| 2010-07-07 | $8.76 | $9.37 | 1,052,100 | — | — |
| 2010-07-06 | $8.67 | $9.27 | 901,900 | — | — |
| 2010-07-02 | $8.94 | $9.56 | 488,100 | — | — |
| 2010-07-01 | $9.19 | $9.83 | 705,100 | — | — |
| 2010-06-30 | $9.46 | $10.12 | 659,500 | — | — |
| 2010-06-29 | $9.57 | $10.24 | 579,100 | — | — |
| 2010-06-28 | $10.17 | $10.88 | 627,500 | — | — |
| 2010-06-25 | $10.23 | $10.94 | 2,259,200 | — | — |
| 2010-06-24 | $9.52 | $10.18 | 420,500 | — | — |
| 2010-06-23 | $9.70 | $10.37 | 745,300 | — | — |
| 2010-06-22 | $9.93 | $10.62 | 790,700 | — | — |
| 2010-06-21 | $10.49 | $11.22 | 701,800 | — | — |
| 2010-06-18 | $10.42 | $11.14 | 569,300 | — | — |
| 2010-06-17 | $10.42 | $11.14 | 548,200 | — | — |
| 2010-06-16 | $10.48 | $11.21 | 867,100 | — | — |
| 2010-06-15 | $10.56 | $11.29 | 960,300 | — | — |
| 2010-06-14 | $10.36 | $11.08 | 1,220,900 | — | — |
| 2010-06-11 | $10.11 | $10.81 | 1,087,000 | — | — |
| 2010-06-10 | $9.91 | $10.60 | 859,300 | — | — |
| 2010-06-09 | $9.45 | $10.11 | 809,700 | — | — |
| 2010-06-08 | $9.28 | $9.93 | 864,500 | — | — |
| 2010-06-07 | $8.98 | $9.60 | 712,400 | — | — |
| 2010-06-04 | $9.04 | $9.67 | 867,100 | — | — |
| 2010-06-03 | $9.29 | $9.94 | 2,738,000 | — | — |
| 2010-06-02 | $9.28 | $9.93 | 1,565,400 | — | — |
| 2010-06-01 | $8.85 | $9.47 | 1,321,900 | — | — |
| 2010-05-28 | $9.74 | $10.42 | 942,900 | — | — |
| 2010-05-27 | $10.00 | $10.70 | 1,165,900 | — | — |
| 2010-05-26 | $9.13 | $9.77 | 905,900 | — | — |
| 2010-05-25 | $8.68 | $9.28 | 746,400 | — | — |
| 2010-05-24 | $8.61 | $9.21 | 1,001,100 | — | — |
| 2010-05-21 | $9.05 | $9.65 | 1,447,400 | — | — |
| 2010-05-20 | $8.85 | $9.43 | 942,700 | — | — |
| 2010-05-19 | $9.33 | $9.95 | 839,000 | — | — |
| 2010-05-18 | $9.78 | $10.43 | 1,245,900 | — | — |
| 2010-05-17 | $9.72 | $10.36 | 977,800 | — | — |
| 2010-05-14 | $10.03 | $10.69 | 828,800 | — | — |
| 2010-05-13 | $10.11 | $10.78 | 691,800 | — | — |
| 2010-05-12 | $9.99 | $10.65 | 987,500 | — | — |
| 2010-05-11 | $9.91 | $10.56 | 1,009,900 | — | — |
| 2010-05-10 | $9.77 | $10.42 | 701,100 | — | — |
| 2010-05-07 | $9.13 | $9.73 | 1,628,200 | — | — |
| 2010-05-06 | $9.43 | $10.05 | 1,557,400 | — | — |
| 2010-05-05 | $9.85 | $10.50 | 1,364,000 | — | — |
| 2010-05-04 | $9.88 | $10.53 | 2,199,500 | — | — |
| 2010-05-03 | $10.00 | $10.66 | 1,763,300 | — | — |
| 2010-04-30 | $9.47 | $10.10 | 1,736,700 | — | — |
| 2010-04-29 | $10.16 | $10.83 | 1,199,500 | — | — |
| 2010-04-28 | $10.31 | $10.99 | 595,900 | — | — |
| 2010-04-27 | $10.31 | $10.99 | 834,300 | — | — |
| 2010-04-26 | $10.39 | $11.08 | 1,262,500 | — | — |
| 2010-04-23 | $11.21 | $11.95 | 971,300 | — | — |
| 2010-04-22 | $10.83 | $11.55 | 918,800 | — | — |
| 2010-04-21 | $11.14 | $11.88 | 654,900 | — | — |
| 2010-04-20 | $11.33 | $12.08 | 533,100 | — | — |
| 2010-04-19 | $11.07 | $11.80 | 841,800 | — | — |
| 2010-04-16 | $11.12 | $11.85 | 1,803,300 | — | — |
| 2010-04-15 | $11.61 | $12.38 | 2,108,200 | — | — |
| 2010-04-14 | $11.04 | $11.77 | 935,500 | — | — |
| 2010-04-13 | $10.78 | $11.49 | 912,500 | — | — |
| 2010-04-12 | $10.77 | $11.48 | 989,100 | — | — |
| 2010-04-09 | $10.56 | $11.26 | 949,400 | — | — |
| 2010-04-08 | $10.34 | $11.02 | 1,916,500 | — | — |
| 2010-04-07 | $9.45 | $10.07 | 855,200 | — | — |
| 2010-04-06 | $9.32 | $9.94 | 398,000 | — | — |
| 2010-04-05 | $9.23 | $9.84 | 776,700 | — | — |
| 2010-04-01 | $8.67 | $9.24 | 634,300 | — | — |
| 2010-03-31 | $8.40 | $8.95 | 843,800 | — | — |
| 2010-03-30 | $8.55 | $9.11 | 456,500 | — | — |
| 2010-03-29 | $8.65 | $9.22 | 516,100 | — | — |
| 2010-03-26 | $8.31 | $8.86 | 696,200 | — | — |
| 2010-03-25 | $8.46 | $9.02 | 881,700 | — | — |
| 2010-03-24 | $8.86 | $9.45 | 447,700 | — | — |
| 2010-03-23 | $9.13 | $9.73 | 442,000 | — | — |
| 2010-03-22 | $8.94 | $9.53 | 703,600 | — | — |
| 2010-03-19 | $8.74 | $9.32 | 957,100 | — | — |
| 2010-03-18 | $8.83 | $9.41 | 589,500 | — | — |
| 2010-03-17 | $9.16 | $9.76 | 501,500 | — | — |
| 2010-03-16 | $9.10 | $9.70 | 461,700 | — | — |
| 2010-03-15 | $9.17 | $9.78 | 435,100 | — | — |
| 2010-03-12 | $9.51 | $10.14 | 469,400 | — | — |
| 2010-03-11 | $9.33 | $9.95 | 537,300 | — | — |
| 2010-03-10 | $9.50 | $10.13 | 437,500 | — | — |
| 2010-03-09 | $9.36 | $9.95 | 297,800 | — | — |
| 2010-03-08 | $9.38 | $9.97 | 476,500 | — | — |
| 2010-03-05 | $9.15 | $9.72 | 513,500 | — | — |
| 2010-03-04 | $9.05 | $9.62 | 652,000 | — | — |
| 2010-03-03 | $9.37 | $9.96 | 964,700 | — | — |
| 2010-03-02 | $9.13 | $9.70 | 1,260,200 | — | — |
| 2010-03-01 | $8.88 | $9.44 | 820,200 | — | — |
| 2010-02-26 | $8.81 | $9.36 | 1,577,800 | — | — |
| 2010-02-25 | $9.02 | $9.58 | 1,719,400 | — | — |
| 2010-02-24 | $8.85 | $9.40 | 1,291,600 | — | — |
| 2010-02-23 | $8.98 | $9.54 | 515,200 | — | — |
| 2010-02-22 | $9.35 | $9.94 | 512,800 | — | — |
| 2010-02-19 | $9.39 | $9.98 | 508,200 | — | — |
| 2010-02-18 | $9.37 | $9.96 | 609,900 | — | — |
| 2010-02-17 | $9.47 | $10.06 | 330,600 | — | — |
| 2010-02-16 | $9.43 | $10.02 | 596,400 | — | — |
| 2010-02-12 | $9.18 | $9.75 | 983,500 | — | — |
| 2010-02-11 | $9.04 | $9.61 | 522,300 | — | — |
| 2010-02-10 | $8.65 | $9.19 | 452,300 | — | — |
| 2010-02-09 | $8.59 | $9.13 | 485,000 | — | — |
| 2010-02-08 | $8.52 | $9.05 | 546,800 | — | — |
| 2010-02-05 | $8.67 | $9.21 | 1,042,400 | — | — |
| 2010-02-04 | $8.59 | $9.13 | 966,900 | — | — |
| 2010-02-03 | $9.12 | $9.69 | 639,100 | — | — |
| 2010-02-02 | $9.27 | $9.85 | 1,123,900 | — | — |
| 2010-02-01 | $9.10 | $9.67 | 1,303,200 | — | — |
| 2010-01-29 | $8.91 | $9.47 | 1,670,900 | — | — |
| 2010-01-28 | $9.32 | $9.90 | 976,200 | — | — |
| 2010-01-27 | $9.65 | $10.25 | 623,700 | — | — |
| 2010-01-26 | $9.75 | $10.36 | 818,300 | — | — |
| 2010-01-25 | $9.80 | $10.41 | 1,153,700 | — | — |
| 2010-01-22 | $9.86 | $10.48 | 1,083,900 | — | — |
| 2010-01-21 | $10.14 | $10.77 | 1,698,200 | — | — |
| 2010-01-20 | $10.39 | $11.04 | 1,790,100 | — | — |
| 2010-01-19 | $10.94 | $11.62 | 1,172,500 | — | — |
| 2010-01-15 | $11.10 | $11.79 | 2,163,400 | — | — |
| 2010-01-14 | $11.80 | $12.54 | 890,300 | — | — |
| 2010-01-13 | $11.42 | $12.14 | 1,778,300 | — | — |
| 2010-01-12 | $11.90 | $12.65 | 921,200 | — | — |
| 2010-01-11 | $12.40 | $13.18 | 1,177,400 | — | — |
| 2010-01-08 | $12.50 | $13.28 | 521,100 | — | — |
| 2010-01-07 | $12.45 | $13.23 | 565,300 | — | — |
| 2010-01-06 | $12.58 | $13.37 | 604,700 | — | — |
| 2010-01-05 | $12.34 | $13.11 | 625,400 | — | — |
| 2010-01-04 | $12.26 | $13.03 | 838,800 | — | — |