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
- 1994-04-04 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 | $15.69 | $27.84 | 2,900 | — | — |
| 2010-12-30 | $15.35 | $27.24 | 2,900 | — | — |
| 2010-12-29 | $15.69 | $27.84 | 1,400 | — | — |
| 2010-12-28 | $15.45 | $27.42 | 2,600 | — | — |
| 2010-12-27 | $15.05 | $26.71 | 7,000 | — | — |
| 2010-12-23 | $14.90 | $26.44 | 2,300 | — | — |
| 2010-12-22 | $15.00 | $26.62 | 2,600 | — | — |
| 2010-12-21 | $14.77 | $26.21 | 4,100 | — | — |
| 2010-12-20 | $14.75 | $26.17 | 0 | — | — |
| 2010-12-17 | $14.75 | $26.17 | 3,600 | — | — |
| 2010-12-16 | $14.75 | $26.17 | 1,300 | — | — |
| 2010-12-15 | $14.50 | $25.73 | 600 | — | — |
| 2010-12-14 | $14.75 | $26.17 | 0 | — | — |
| 2010-12-13 | $14.75 | $26.17 | 500 | — | — |
| 2010-12-10 | $14.75 | $26.17 | 1,300 | — | — |
| 2010-12-09 | $14.25 | $25.29 | 4,200 | — | — |
| 2010-12-08 | $14.20 | $25.20 | 21,700 | — | — |
| 2010-12-07 | $15.00 | $26.62 | 900 | — | — |
| 2010-12-06 | $15.00 | $26.62 | 400 | — | — |
| 2010-12-03 | $14.80 | $26.26 | 0 | — | — |
| 2010-12-02 | $14.80 | $26.26 | 0 | — | — |
| 2010-12-01 | $14.80 | $26.26 | 3,000 | — | — |
| 2010-11-30 | $15.00 | $26.62 | 800 | — | — |
| 2010-11-29 | $15.50 | $27.50 | 1,000 | — | — |
| 2010-11-26 | $15.05 | $26.37 | 200 | — | — |
| 2010-11-24 | $15.05 | $26.37 | 0 | — | — |
| 2010-11-23 | $15.05 | $26.37 | 0 | — | — |
| 2010-11-22 | $15.05 | $26.37 | 0 | — | — |
| 2010-11-19 | $15.05 | $26.37 | 300 | — | — |
| 2010-11-18 | $15.50 | $27.16 | 700 | — | — |
| 2010-11-17 | $15.50 | $27.16 | 0 | — | — |
| 2010-11-16 | $15.50 | $27.16 | 5,100 | — | — |
| 2010-11-15 | $15.25 | $26.72 | 1,900 | — | — |
| 2010-11-12 | $15.00 | $26.28 | 300 | — | — |
| 2010-11-11 | $14.90 | $26.11 | 800 | — | — |
| 2010-11-10 | $14.99 | $26.26 | 1,200 | — | — |
| 2010-11-09 | $15.25 | $26.72 | 500 | — | — |
| 2010-11-08 | $15.20 | $26.63 | 700 | — | — |
| 2010-11-05 | $15.10 | $26.46 | 2,500 | — | — |
| 2010-11-04 | $16.00 | $28.03 | 1,000 | — | — |
| 2010-11-03 | $15.60 | $27.33 | 0 | — | — |
| 2010-11-02 | $15.60 | $27.33 | 0 | — | — |
| 2010-11-01 | $15.60 | $27.33 | 0 | — | — |
| 2010-10-29 | $15.60 | $27.33 | 400 | — | — |
| 2010-10-28 | $15.60 | $27.33 | 1,300 | — | — |
| 2010-10-27 | $15.00 | $26.28 | 0 | — | — |
| 2010-10-26 | $15.00 | $26.28 | 900 | — | — |
| 2010-10-25 | $15.00 | $26.28 | 500 | — | — |
| 2010-10-22 | $15.49 | $27.14 | 2,900 | — | — |
| 2010-10-21 | $15.01 | $26.30 | 1,800 | — | — |
| 2010-10-20 | $15.75 | $27.59 | 2,300 | — | — |
| 2010-10-19 | $16.00 | $28.03 | 1,900 | — | — |
| 2010-10-18 | $15.45 | $27.07 | 600 | — | — |
| 2010-10-15 | $15.25 | $26.72 | 800 | — | — |
| 2010-10-14 | $15.00 | $26.28 | 0 | — | — |
| 2010-10-13 | $15.00 | $26.28 | 800 | — | — |
| 2010-10-12 | $15.00 | $26.28 | 0 | — | — |
| 2010-10-11 | $15.00 | $26.28 | 2,000 | — | — |
| 2010-10-08 | $15.31 | $26.82 | 2,100 | — | — |
| 2010-10-07 | $15.40 | $26.98 | 3,600 | — | — |
| 2010-10-06 | $15.00 | $26.28 | 200 | — | — |
| 2010-10-05 | $14.75 | $25.84 | 0 | — | — |
| 2010-10-04 | $14.75 | $25.84 | 2,500 | — | — |
| 2010-10-01 | $15.00 | $26.28 | 200 | — | — |
| 2010-09-30 | $15.10 | $26.46 | 5,600 | — | — |
| 2010-09-29 | $14.00 | $24.53 | 600 | — | — |
| 2010-09-28 | $14.25 | $24.97 | 200 | — | — |
| 2010-09-27 | $14.00 | $24.53 | 700 | — | — |
| 2010-09-24 | $14.00 | $24.53 | 200 | — | — |
| 2010-09-23 | $14.00 | $24.53 | 8,500 | — | — |
| 2010-09-22 | $13.85 | $24.27 | 0 | — | — |
| 2010-09-21 | $13.85 | $24.27 | 800 | — | — |
| 2010-09-20 | $14.00 | $24.53 | 8,300 | — | — |
| 2010-09-17 | $14.20 | $24.88 | 0 | — | — |
| 2010-09-16 | $14.20 | $24.88 | 1,500 | — | — |
| 2010-09-15 | $13.80 | $24.18 | 2,200 | — | — |
| 2010-09-14 | $14.00 | $24.53 | 0 | — | — |
| 2010-09-13 | $14.00 | $24.53 | 2,800 | — | — |
| 2010-09-10 | $14.10 | $24.70 | 8,500 | — | — |
| 2010-09-09 | $14.00 | $24.53 | 1,100 | — | — |
| 2010-09-08 | $14.00 | $24.53 | 0 | — | — |
| 2010-09-07 | $14.00 | $24.53 | 1,800 | — | — |
| 2010-09-03 | $13.95 | $24.44 | 300 | — | — |
| 2010-09-02 | $13.80 | $24.18 | 500 | — | — |
| 2010-09-01 | $14.00 | $24.53 | 14,400 | — | — |
| 2010-08-31 | $14.30 | $25.05 | 0 | — | — |
| 2010-08-30 | $14.30 | $25.05 | 0 | — | — |
| 2010-08-27 | $14.30 | $24.72 | 400 | — | — |
| 2010-08-26 | $14.10 | $24.38 | 200 | — | — |
| 2010-08-25 | $14.10 | $24.38 | 0 | — | — |
| 2010-08-24 | $14.10 | $24.38 | 1,300 | — | — |
| 2010-08-23 | $14.02 | $24.24 | 300 | — | — |
| 2010-08-20 | $14.20 | $24.55 | 0 | — | — |
| 2010-08-19 | $14.20 | $24.55 | 3,500 | — | — |
| 2010-08-18 | $13.95 | $24.12 | 0 | — | — |
| 2010-08-17 | $13.95 | $24.12 | 300 | — | — |
| 2010-08-16 | $14.00 | $24.20 | 300 | — | — |
| 2010-08-13 | $14.00 | $24.20 | 0 | — | — |
| 2010-08-12 | $14.00 | $24.20 | 200 | — | — |
| 2010-08-11 | $14.00 | $24.20 | 0 | — | — |
| 2010-08-10 | $14.00 | $24.20 | 300 | — | — |
| 2010-08-09 | $14.00 | $24.20 | 2,900 | — | — |
| 2010-08-06 | $14.20 | $24.55 | 0 | — | — |
| 2010-08-05 | $14.20 | $24.55 | 200 | — | — |
| 2010-08-04 | $15.00 | $25.93 | 500 | — | — |
| 2010-08-03 | $14.20 | $24.55 | 0 | — | — |
| 2010-08-02 | $14.20 | $24.55 | 1,000 | — | — |
| 2010-07-30 | $14.00 | $24.20 | 0 | — | — |
| 2010-07-29 | $14.00 | $24.20 | 3,900 | — | — |
| 2010-07-28 | $14.10 | $24.38 | 3,700 | — | — |
| 2010-07-27 | $14.10 | $24.38 | 600 | — | — |
| 2010-07-26 | $14.10 | $24.38 | 0 | — | — |
| 2010-07-23 | $14.10 | $24.38 | 500 | — | — |
| 2010-07-22 | $14.00 | $24.20 | 2,800 | — | — |
| 2010-07-21 | $14.10 | $24.38 | 0 | — | — |
| 2010-07-20 | $14.10 | $24.38 | 4,100 | — | — |
| 2010-07-19 | $14.01 | $24.22 | 100 | — | — |
| 2010-07-16 | $14.15 | $24.46 | 600 | — | — |
| 2010-07-15 | $14.10 | $24.38 | 0 | — | — |
| 2010-07-14 | $14.10 | $24.38 | 3,100 | — | — |
| 2010-07-13 | $14.10 | $24.38 | 300 | — | — |
| 2010-07-12 | $14.10 | $24.38 | 1,000 | — | — |
| 2010-07-09 | $14.00 | $24.20 | 2,600 | — | — |
| 2010-07-08 | $14.00 | $24.20 | 2,000 | — | — |
| 2010-07-07 | $14.00 | $24.20 | 0 | — | — |
| 2010-07-06 | $14.00 | $24.20 | 2,800 | — | — |
| 2010-07-02 | $14.10 | $24.38 | 2,700 | — | — |
| 2010-07-01 | $13.90 | $24.03 | 800 | — | — |
| 2010-06-30 | $14.00 | $24.20 | 300 | — | — |
| 2010-06-29 | $13.90 | $24.03 | 500 | — | — |
| 2010-06-28 | $13.90 | $24.03 | 3,800 | — | — |
| 2010-06-25 | $14.10 | $24.38 | 800 | — | — |
| 2010-06-24 | $14.00 | $24.20 | 3,100 | — | — |
| 2010-06-23 | $13.90 | $24.03 | 0 | — | — |
| 2010-06-22 | $13.90 | $24.03 | 2,300 | — | — |
| 2010-06-21 | $14.00 | $24.20 | 1,800 | — | — |
| 2010-06-18 | $14.25 | $24.64 | 2,100 | — | — |
| 2010-06-17 | $14.00 | $24.20 | 1,000 | — | — |
| 2010-06-16 | $14.00 | $24.20 | 4,800 | — | — |
| 2010-06-15 | $14.25 | $24.64 | 1,200 | — | — |
| 2010-06-14 | $14.00 | $24.20 | 0 | — | — |
| 2010-06-11 | $14.00 | $24.20 | 2,500 | — | — |
| 2010-06-10 | $14.00 | $24.20 | 1,500 | — | — |
| 2010-06-09 | $14.00 | $24.20 | 1,300 | — | — |
| 2010-06-08 | $14.00 | $24.20 | 2,500 | — | — |
| 2010-06-07 | $14.00 | $24.20 | 5,400 | — | — |
| 2010-06-04 | $13.80 | $23.86 | 2,900 | — | — |
| 2010-06-03 | $14.00 | $24.20 | 700 | — | — |
| 2010-06-02 | $13.81 | $23.87 | 2,200 | — | — |
| 2010-06-01 | $14.40 | $24.89 | 700 | — | — |
| 2010-05-28 | $14.00 | $24.20 | 2,400 | — | — |
| 2010-05-27 | $14.00 | $24.20 | 1,100 | — | — |
| 2010-05-26 | $14.50 | $24.74 | 100 | — | — |
| 2010-05-25 | $14.01 | $23.90 | 1,400 | — | — |
| 2010-05-24 | $14.00 | $23.89 | 2,800 | — | — |
| 2010-05-21 | $14.00 | $23.89 | 0 | — | — |
| 2010-05-20 | $14.00 | $23.89 | 500 | — | — |
| 2010-05-19 | $14.00 | $23.89 | 0 | — | — |
| 2010-05-18 | $14.00 | $23.89 | 0 | — | — |
| 2010-05-17 | $14.00 | $23.89 | 1,200 | — | — |
| 2010-05-14 | $14.00 | $23.89 | 1,400 | — | — |
| 2010-05-13 | $14.00 | $23.89 | 0 | — | — |
| 2010-05-12 | $14.00 | $23.89 | 3,400 | — | — |
| 2010-05-11 | $14.15 | $24.14 | 3,400 | — | — |
| 2010-05-10 | $13.60 | $23.20 | 1,300 | — | — |
| 2010-05-07 | $13.55 | $23.12 | 600 | — | — |
| 2010-05-06 | $13.55 | $23.12 | 1,400 | — | — |
| 2010-05-05 | $14.00 | $23.89 | 1,200 | — | — |
| 2010-05-04 | $14.50 | $24.74 | 2,300 | — | — |
| 2010-05-03 | $14.00 | $23.89 | 0 | — | — |
| 2010-04-30 | $14.00 | $23.89 | 0 | — | — |
| 2010-04-29 | $14.00 | $23.89 | 200 | — | — |
| 2010-04-28 | $14.00 | $23.89 | 500 | — | — |
| 2010-04-27 | $14.00 | $23.89 | 2,000 | — | — |
| 2010-04-26 | $13.45 | $22.95 | 6,700 | — | — |
| 2010-04-23 | $13.45 | $22.95 | 500 | — | — |
| 2010-04-22 | $13.35 | $22.78 | 300 | — | — |
| 2010-04-21 | $13.35 | $22.78 | 2,700 | — | — |
| 2010-04-20 | $13.35 | $22.78 | 3,800 | — | — |
| 2010-04-19 | $13.05 | $22.26 | 200 | — | — |
| 2010-04-16 | $13.05 | $22.26 | 900 | — | — |
| 2010-04-15 | $13.28 | $22.66 | 2,000 | — | — |
| 2010-04-14 | $13.05 | $22.26 | 2,000 | — | — |
| 2010-04-13 | $13.26 | $22.62 | 6,900 | — | — |
| 2010-04-12 | $12.85 | $21.92 | 0 | — | — |
| 2010-04-09 | $12.85 | $21.92 | 2,100 | — | — |
| 2010-04-08 | $13.00 | $22.18 | 4,000 | — | — |
| 2010-04-07 | $13.20 | $22.52 | 1,000 | — | — |
| 2010-04-06 | $13.24 | $22.59 | 400 | — | — |
| 2010-04-05 | $12.80 | $21.84 | 2,100 | — | — |
| 2010-04-01 | $13.24 | $22.59 | 300 | — | — |
| 2010-03-31 | $13.20 | $22.52 | 4,000 | — | — |
| 2010-03-30 | $13.24 | $22.59 | 3,900 | — | — |
| 2010-03-29 | $13.00 | $22.18 | 400 | — | — |
| 2010-03-26 | $13.25 | $22.61 | 1,900 | — | — |
| 2010-03-25 | $13.00 | $22.18 | 0 | — | — |
| 2010-03-24 | $13.00 | $22.18 | 5,000 | — | — |
| 2010-03-23 | $13.20 | $22.52 | 1,400 | — | — |
| 2010-03-22 | $13.10 | $22.35 | 0 | — | — |
| 2010-03-19 | $13.10 | $22.35 | 1,100 | — | — |
| 2010-03-18 | $13.10 | $22.35 | 2,300 | — | — |
| 2010-03-17 | $13.20 | $22.52 | 3,500 | — | — |
| 2010-03-16 | $12.95 | $22.09 | 102,300 | — | — |
| 2010-03-15 | $13.10 | $22.35 | 1,200 | — | — |
| 2010-03-12 | $13.20 | $22.52 | 2,100 | — | — |
| 2010-03-11 | $13.10 | $22.35 | 0 | — | — |
| 2010-03-10 | $13.10 | $22.35 | 4,300 | — | — |
| 2010-03-09 | $13.04 | $22.25 | 5,700 | — | — |
| 2010-03-08 | $12.95 | $22.09 | 1,200 | — | — |
| 2010-03-05 | $12.90 | $22.01 | 300 | — | — |
| 2010-03-04 | $12.40 | $21.16 | 0 | — | — |
| 2010-03-03 | $12.40 | $21.16 | 0 | — | — |
| 2010-03-02 | $12.40 | $21.16 | 0 | — | — |
| 2010-03-01 | $12.40 | $21.16 | 1,800 | — | — |
| 2010-02-26 | $12.95 | $22.09 | 0 | — | — |
| 2010-02-25 | $12.95 | $22.09 | 0 | — | — |
| 2010-02-24 | $12.95 | $21.77 | 3,400 | — | — |
| 2010-02-23 | $12.44 | $20.91 | 1,400 | — | — |
| 2010-02-22 | $12.55 | $21.10 | 0 | — | — |
| 2010-02-19 | $12.55 | $21.10 | 1,200 | — | — |
| 2010-02-18 | $12.95 | $21.77 | 800 | — | — |
| 2010-02-17 | $12.95 | $21.77 | 600 | — | — |
| 2010-02-16 | $12.55 | $21.10 | 2,300 | — | — |
| 2010-02-12 | $12.40 | $20.85 | 3,300 | — | — |
| 2010-02-11 | $12.40 | $20.85 | 0 | — | — |
| 2010-02-10 | $12.40 | $20.85 | 19,000 | — | — |
| 2010-02-09 | $12.45 | $20.93 | 0 | — | — |
| 2010-02-08 | $12.45 | $20.93 | 800 | — | — |
| 2010-02-05 | $12.40 | $20.85 | 0 | — | — |
| 2010-02-04 | $12.40 | $20.85 | 61,200 | — | — |
| 2010-02-03 | $12.45 | $20.93 | 0 | — | — |
| 2010-02-02 | $12.45 | $20.93 | 0 | — | — |
| 2010-02-01 | $12.45 | $20.93 | 2,600 | — | — |
| 2010-01-29 | $12.40 | $20.85 | 0 | — | — |
| 2010-01-28 | $12.40 | $20.85 | 0 | — | — |
| 2010-01-27 | $12.40 | $20.85 | 6,700 | — | — |
| 2010-01-26 | $12.40 | $20.85 | 4,300 | — | — |
| 2010-01-25 | $12.40 | $20.85 | 1,200 | — | — |
| 2010-01-22 | $12.40 | $20.85 | 200 | — | — |
| 2010-01-21 | $12.50 | $21.01 | 19,200 | — | — |
| 2010-01-20 | $12.51 | $21.03 | 200 | — | — |
| 2010-01-19 | $12.75 | $21.43 | 0 | — | — |
| 2010-01-15 | $12.75 | $21.43 | 1,700 | — | — |
| 2010-01-14 | $12.92 | $21.72 | 400 | — | — |
| 2010-01-13 | $12.50 | $21.01 | 0 | — | — |
| 2010-01-12 | $12.50 | $21.01 | 200 | — | — |
| 2010-01-11 | $12.80 | $21.52 | 200 | — | — |
| 2010-01-08 | $12.65 | $21.27 | 400 | — | — |
| 2010-01-07 | $12.01 | $20.19 | 1,200 | — | — |
| 2010-01-06 | $12.80 | $21.52 | 800 | — | — |
| 2010-01-05 | $12.50 | $21.01 | 1,600 | — | — |
| 2010-01-04 | $12.50 | $21.01 | 8,900 | — | — |