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
- 1994-02-10 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 | $16.32 | $18.87 | 47,100 | — | — |
| 2010-12-30 | $16.46 | $19.04 | 43,400 | — | — |
| 2010-12-29 | $16.82 | $19.45 | 56,900 | — | — |
| 2010-12-28 | $16.63 | $19.23 | 83,000 | — | — |
| 2010-12-27 | $17.02 | $19.68 | 77,100 | — | — |
| 2010-12-23 | $16.18 | $18.71 | 48,500 | — | — |
| 2010-12-22 | $16.38 | $18.94 | 101,600 | — | — |
| 2010-12-21 | $15.76 | $18.23 | 66,300 | — | — |
| 2010-12-20 | $15.09 | $17.45 | 128,700 | — | — |
| 2010-12-17 | $15.57 | $18.01 | 116,500 | — | — |
| 2010-12-16 | $16.00 | $18.50 | 85,500 | — | — |
| 2010-12-15 | $15.77 | $18.24 | 78,400 | — | — |
| 2010-12-14 | $15.79 | $18.26 | 175,100 | — | — |
| 2010-12-13 | $15.79 | $18.26 | 103,600 | — | — |
| 2010-12-10 | $15.46 | $17.82 | 116,600 | — | — |
| 2010-12-09 | $14.53 | $16.75 | 72,600 | — | — |
| 2010-12-08 | $14.75 | $17.00 | 115,800 | — | — |
| 2010-12-07 | $14.92 | $17.20 | 151,700 | — | — |
| 2010-12-06 | $14.07 | $16.22 | 104,400 | — | — |
| 2010-12-03 | $13.54 | $15.61 | 153,900 | — | — |
| 2010-12-02 | $13.70 | $15.79 | 119,400 | — | — |
| 2010-12-01 | $13.81 | $15.92 | 138,000 | — | — |
| 2010-11-30 | $13.96 | $16.09 | 95,800 | — | — |
| 2010-11-29 | $14.45 | $16.66 | 66,900 | — | — |
| 2010-11-26 | $14.25 | $16.43 | 23,900 | — | — |
| 2010-11-24 | $14.42 | $16.62 | 58,200 | — | — |
| 2010-11-23 | $14.13 | $16.29 | 69,700 | — | — |
| 2010-11-22 | $14.69 | $16.93 | 71,900 | — | — |
| 2010-11-19 | $14.95 | $17.23 | 68,400 | — | — |
| 2010-11-18 | $14.89 | $17.17 | 108,900 | — | — |
| 2010-11-17 | $14.37 | $16.57 | 66,100 | — | — |
| 2010-11-16 | $14.49 | $16.70 | 212,900 | — | — |
| 2010-11-15 | $15.17 | $17.49 | 226,800 | — | — |
| 2010-11-12 | $14.82 | $17.08 | 237,300 | — | — |
| 2010-11-11 | $14.66 | $16.90 | 237,600 | — | — |
| 2010-11-10 | $15.33 | $17.67 | 643,200 | — | — |
| 2010-11-09 | $13.18 | $15.19 | 197,000 | — | — |
| 2010-11-08 | $13.10 | $15.10 | 155,000 | — | — |
| 2010-11-05 | $13.19 | $15.21 | 161,500 | — | — |
| 2010-11-04 | $13.50 | $15.56 | 208,500 | — | — |
| 2010-11-03 | $12.83 | $14.79 | 126,800 | — | — |
| 2010-11-02 | $12.28 | $14.16 | 156,900 | — | — |
| 2010-11-01 | $11.39 | $13.13 | 163,600 | — | — |
| 2010-10-29 | $11.77 | $13.57 | 84,400 | — | — |
| 2010-10-28 | $12.02 | $13.86 | 108,000 | — | — |
| 2010-10-27 | $12.40 | $14.29 | 86,200 | — | — |
| 2010-10-26 | $12.61 | $14.54 | 99,000 | — | — |
| 2010-10-25 | $12.46 | $14.36 | 112,100 | — | — |
| 2010-10-22 | $12.55 | $14.47 | 60,600 | — | — |
| 2010-10-21 | $12.56 | $14.48 | 124,700 | — | — |
| 2010-10-20 | $12.78 | $14.73 | 95,900 | — | — |
| 2010-10-19 | $12.30 | $14.18 | 122,700 | — | — |
| 2010-10-18 | $13.07 | $15.07 | 95,300 | — | — |
| 2010-10-15 | $12.58 | $14.50 | 176,000 | — | — |
| 2010-10-14 | $13.27 | $15.30 | 267,300 | — | — |
| 2010-10-13 | $13.08 | $15.08 | 358,200 | — | — |
| 2010-10-12 | $13.43 | $15.48 | 219,100 | — | — |
| 2010-10-11 | $12.46 | $14.36 | 224,500 | — | — |
| 2010-10-08 | $11.63 | $13.41 | 187,300 | — | — |
| 2010-10-07 | $10.78 | $12.43 | 71,800 | — | — |
| 2010-10-06 | $10.69 | $12.32 | 42,400 | — | — |
| 2010-10-05 | $10.59 | $12.21 | 102,500 | — | — |
| 2010-10-04 | $10.40 | $11.99 | 88,900 | — | — |
| 2010-10-01 | $10.43 | $12.02 | 182,200 | — | — |
| 2010-09-30 | $10.82 | $12.47 | 119,700 | — | — |
| 2010-09-29 | $10.80 | $12.45 | 98,900 | — | — |
| 2010-09-28 | $11.03 | $12.72 | 114,400 | — | — |
| 2010-09-27 | $10.79 | $12.44 | 64,600 | — | — |
| 2010-09-24 | $10.96 | $12.63 | 94,300 | — | — |
| 2010-09-23 | $10.50 | $12.10 | 101,200 | — | — |
| 2010-09-22 | $10.97 | $12.65 | 83,800 | — | — |
| 2010-09-21 | $11.23 | $12.95 | 75,500 | — | — |
| 2010-09-20 | $11.04 | $12.73 | 107,300 | — | — |
| 2010-09-17 | $10.87 | $12.53 | 150,600 | — | — |
| 2010-09-16 | $11.12 | $12.82 | 49,900 | — | — |
| 2010-09-15 | $11.49 | $13.25 | 80,900 | — | — |
| 2010-09-14 | $11.39 | $13.13 | 152,500 | — | — |
| 2010-09-13 | $11.20 | $12.91 | 147,200 | — | — |
| 2010-09-10 | $10.48 | $12.02 | 102,600 | — | — |
| 2010-09-09 | $10.42 | $11.95 | 156,400 | — | — |
| 2010-09-08 | $10.42 | $11.95 | 209,900 | — | — |
| 2010-09-07 | $10.42 | $11.95 | 234,100 | — | — |
| 2010-09-03 | $11.40 | $13.08 | 150,300 | — | — |
| 2010-09-02 | $10.80 | $12.39 | 99,800 | — | — |
| 2010-09-01 | $10.81 | $12.40 | 169,900 | — | — |
| 2010-08-31 | $10.93 | $12.54 | 95,100 | — | — |
| 2010-08-30 | $11.22 | $12.87 | 68,800 | — | — |
| 2010-08-27 | $11.87 | $13.62 | 94,600 | — | — |
| 2010-08-26 | $11.24 | $12.90 | 126,700 | — | — |
| 2010-08-25 | $10.96 | $12.57 | 170,800 | — | — |
| 2010-08-24 | $10.94 | $12.55 | 245,600 | — | — |
| 2010-08-23 | $11.10 | $12.73 | 252,300 | — | — |
| 2010-08-20 | $12.27 | $14.08 | 132,500 | — | — |
| 2010-08-19 | $12.41 | $14.24 | 176,900 | — | — |
| 2010-08-18 | $13.13 | $15.06 | 130,100 | — | — |
| 2010-08-17 | $13.44 | $15.42 | 104,700 | — | — |
| 2010-08-16 | $13.03 | $14.95 | 105,800 | — | — |
| 2010-08-13 | $12.98 | $14.89 | 123,500 | — | — |
| 2010-08-12 | $13.04 | $14.96 | 166,800 | — | — |
| 2010-08-11 | $12.84 | $14.73 | 242,200 | — | — |
| 2010-08-10 | $13.86 | $15.90 | 530,200 | — | — |
| 2010-08-09 | $16.24 | $18.63 | 145,100 | — | — |
| 2010-08-06 | $15.58 | $17.87 | 105,500 | — | — |
| 2010-08-05 | $15.37 | $17.63 | 72,200 | — | — |
| 2010-08-04 | $15.33 | $17.59 | 88,800 | — | — |
| 2010-08-03 | $14.93 | $17.13 | 120,900 | — | — |
| 2010-08-02 | $15.47 | $17.75 | 173,300 | — | — |
| 2010-07-30 | $14.94 | $17.14 | 125,100 | — | — |
| 2010-07-29 | $15.02 | $17.23 | 166,900 | — | — |
| 2010-07-28 | $15.07 | $17.29 | 166,600 | — | — |
| 2010-07-27 | $15.71 | $18.02 | 165,800 | — | — |
| 2010-07-26 | $15.97 | $18.32 | 144,000 | — | — |
| 2010-07-23 | $15.61 | $17.91 | 198,200 | — | — |
| 2010-07-22 | $15.16 | $17.39 | 238,400 | — | — |
| 2010-07-21 | $14.19 | $16.28 | 350,300 | — | — |
| 2010-07-20 | $14.30 | $16.41 | 287,600 | — | — |
| 2010-07-19 | $13.90 | $15.95 | 280,900 | — | — |
| 2010-07-16 | $13.29 | $15.25 | 269,100 | — | — |
| 2010-07-15 | $14.36 | $16.48 | 279,800 | — | — |
| 2010-07-14 | $14.56 | $16.70 | 194,700 | — | — |
| 2010-07-13 | $14.95 | $17.15 | 238,100 | — | — |
| 2010-07-12 | $14.22 | $16.31 | 257,000 | — | — |
| 2010-07-09 | $14.46 | $16.59 | 233,600 | — | — |
| 2010-07-08 | $13.55 | $15.55 | 265,000 | — | — |
| 2010-07-07 | $13.74 | $15.76 | 308,700 | — | — |
| 2010-07-06 | $12.49 | $14.33 | 395,600 | — | — |
| 2010-07-02 | $13.31 | $15.27 | 225,500 | — | — |
| 2010-07-01 | $13.68 | $15.69 | 395,000 | — | — |
| 2010-06-30 | $14.03 | $16.10 | 358,600 | — | — |
| 2010-06-29 | $13.73 | $15.75 | 391,800 | — | — |
| 2010-06-28 | $15.03 | $17.24 | 308,700 | — | — |
| 2010-06-25 | $15.57 | $17.86 | 1,560,600 | — | — |
| 2010-06-24 | $14.87 | $17.06 | 270,200 | — | — |
| 2010-06-23 | $15.31 | $17.57 | 308,600 | — | — |
| 2010-06-22 | $15.40 | $17.67 | 381,800 | — | — |
| 2010-06-21 | $15.36 | $17.62 | 344,000 | — | — |
| 2010-06-18 | $15.71 | $18.02 | 310,000 | — | — |
| 2010-06-17 | $15.75 | $18.07 | 355,400 | — | — |
| 2010-06-16 | $15.88 | $18.22 | 412,900 | — | — |
| 2010-06-15 | $15.21 | $17.45 | 204,900 | — | — |
| 2010-06-14 | $14.53 | $16.67 | 321,300 | — | — |
| 2010-06-11 | $13.73 | $15.75 | 345,000 | — | — |
| 2010-06-10 | $13.81 | $15.79 | 267,600 | — | — |
| 2010-06-09 | $13.30 | $15.20 | 251,900 | — | — |
| 2010-06-08 | $13.87 | $15.86 | 302,700 | — | — |
| 2010-06-07 | $13.58 | $15.52 | 390,100 | — | — |
| 2010-06-04 | $14.50 | $16.58 | 277,800 | — | — |
| 2010-06-03 | $15.44 | $17.65 | 270,400 | — | — |
| 2010-06-02 | $15.24 | $17.42 | 220,500 | — | — |
| 2010-06-01 | $14.57 | $16.66 | 339,000 | — | — |
| 2010-05-28 | $15.97 | $18.26 | 404,500 | — | — |
| 2010-05-27 | $15.73 | $17.98 | 446,200 | — | — |
| 2010-05-26 | $14.14 | $16.16 | 356,200 | — | — |
| 2010-05-25 | $14.13 | $16.15 | 366,500 | — | — |
| 2010-05-24 | $13.86 | $15.84 | 433,500 | — | — |
| 2010-05-21 | $14.60 | $16.69 | 589,300 | — | — |
| 2010-05-20 | $13.54 | $15.48 | 537,700 | — | — |
| 2010-05-19 | $15.00 | $17.15 | 499,700 | — | — |
| 2010-05-18 | $15.18 | $17.35 | 775,100 | — | — |
| 2010-05-17 | $16.82 | $19.23 | 445,300 | — | — |
| 2010-05-14 | $17.82 | $20.37 | 331,300 | — | — |
| 2010-05-13 | $18.24 | $20.85 | 261,900 | — | — |
| 2010-05-12 | $18.76 | $21.45 | 493,000 | — | — |
| 2010-05-11 | $17.52 | $20.03 | 891,200 | — | — |
| 2010-05-10 | $20.80 | $23.78 | 374,000 | — | — |
| 2010-05-07 | $19.16 | $21.90 | 537,600 | — | — |
| 2010-05-06 | $19.71 | $22.53 | 719,200 | — | — |
| 2010-05-05 | $21.89 | $25.02 | 884,400 | — | — |
| 2010-05-04 | $23.06 | $26.36 | 340,400 | — | — |
| 2010-05-03 | $23.54 | $26.91 | 302,900 | — | — |
| 2010-04-30 | $22.52 | $25.74 | 399,400 | — | — |
| 2010-04-29 | $22.59 | $25.82 | 471,500 | — | — |
| 2010-04-28 | $21.37 | $24.43 | 356,100 | — | — |
| 2010-04-27 | $19.73 | $22.55 | 410,500 | — | — |
| 2010-04-26 | $19.37 | $22.14 | 758,400 | — | — |
| 2010-04-23 | $20.74 | $23.71 | 787,200 | — | — |
| 2010-04-22 | $19.35 | $22.12 | 569,800 | — | — |
| 2010-04-21 | $17.49 | $19.99 | 353,100 | — | — |
| 2010-04-20 | $16.57 | $18.94 | 229,500 | — | — |
| 2010-04-19 | $16.06 | $18.36 | 225,400 | — | — |
| 2010-04-16 | $15.63 | $17.87 | 451,500 | — | — |
| 2010-04-15 | $16.67 | $19.06 | 505,200 | — | — |
| 2010-04-14 | $15.00 | $17.15 | 281,700 | — | — |
| 2010-04-13 | $14.58 | $16.67 | 247,600 | — | — |
| 2010-04-12 | $14.79 | $16.91 | 440,400 | — | — |
| 2010-04-09 | $14.57 | $16.66 | 980,700 | — | — |
| 2010-04-08 | $15.84 | $18.11 | 762,800 | — | — |
| 2010-04-07 | $14.90 | $17.03 | 487,400 | — | — |
| 2010-04-06 | $13.80 | $15.78 | 371,000 | — | — |
| 2010-04-05 | $13.48 | $15.41 | 616,300 | — | — |
| 2010-04-01 | $12.20 | $13.95 | 336,800 | — | — |
| 2010-03-31 | $11.33 | $12.95 | 261,400 | — | — |
| 2010-03-30 | $10.85 | $12.40 | 129,300 | — | — |
| 2010-03-29 | $10.78 | $12.32 | 266,100 | — | — |
| 2010-03-26 | $10.98 | $12.55 | 390,600 | — | — |
| 2010-03-25 | $10.24 | $11.71 | 365,100 | — | — |
| 2010-03-24 | $9.45 | $10.80 | 139,600 | — | — |
| 2010-03-23 | $9.20 | $10.52 | 128,700 | — | — |
| 2010-03-22 | $8.77 | $10.03 | 157,300 | — | — |
| 2010-03-19 | $8.40 | $9.60 | 167,400 | — | — |
| 2010-03-18 | $8.66 | $9.90 | 226,600 | — | — |
| 2010-03-17 | $8.97 | $10.25 | 961,000 | — | — |
| 2010-03-16 | $9.80 | $11.20 | 256,800 | — | — |
| 2010-03-15 | $9.53 | $10.89 | 206,400 | — | — |
| 2010-03-12 | $9.41 | $10.76 | 118,200 | — | — |
| 2010-03-11 | $9.29 | $10.62 | 167,800 | — | — |
| 2010-03-10 | $9.17 | $10.43 | 141,300 | — | — |
| 2010-03-09 | $9.21 | $10.47 | 149,400 | — | — |
| 2010-03-08 | $9.18 | $10.44 | 91,500 | — | — |
| 2010-03-05 | $9.34 | $10.62 | 111,000 | — | — |
| 2010-03-04 | $9.21 | $10.47 | 157,400 | — | — |
| 2010-03-03 | $9.21 | $10.47 | 141,000 | — | — |
| 2010-03-02 | $9.10 | $10.35 | 137,800 | — | — |
| 2010-03-01 | $9.13 | $10.38 | 211,200 | — | — |
| 2010-02-26 | $8.74 | $9.94 | 219,000 | — | — |
| 2010-02-25 | $8.32 | $9.46 | 143,700 | — | — |
| 2010-02-24 | $8.13 | $9.24 | 109,100 | — | — |
| 2010-02-23 | $7.81 | $8.88 | 47,100 | — | — |
| 2010-02-22 | $7.97 | $9.06 | 105,600 | — | — |
| 2010-02-19 | $7.68 | $8.73 | 52,300 | — | — |
| 2010-02-18 | $7.66 | $8.71 | 100,800 | — | — |
| 2010-02-17 | $7.89 | $8.97 | 43,900 | — | — |
| 2010-02-16 | $7.89 | $8.97 | 90,700 | — | — |
| 2010-02-12 | $7.44 | $8.46 | 29,000 | — | — |
| 2010-02-11 | $7.55 | $8.58 | 63,900 | — | — |
| 2010-02-10 | $7.51 | $8.54 | 52,300 | — | — |
| 2010-02-09 | $7.30 | $8.30 | 52,600 | — | — |
| 2010-02-08 | $7.05 | $8.02 | 43,900 | — | — |
| 2010-02-05 | $6.98 | $7.94 | 136,200 | — | — |
| 2010-02-04 | $7.10 | $8.07 | 111,000 | — | — |
| 2010-02-03 | $7.32 | $8.32 | 60,800 | — | — |
| 2010-02-02 | $7.39 | $8.40 | 153,900 | — | — |
| 2010-02-01 | $7.41 | $8.42 | 104,900 | — | — |
| 2010-01-29 | $7.56 | $8.60 | 78,400 | — | — |
| 2010-01-28 | $7.71 | $8.77 | 178,400 | — | — |
| 2010-01-27 | $7.32 | $8.32 | 46,200 | — | — |
| 2010-01-26 | $7.43 | $8.45 | 160,000 | — | — |
| 2010-01-25 | $7.17 | $8.15 | 150,800 | — | — |
| 2010-01-22 | $6.89 | $7.83 | 101,400 | — | — |
| 2010-01-21 | $7.14 | $8.12 | 125,400 | — | — |
| 2010-01-20 | $7.12 | $8.09 | 39,800 | — | — |
| 2010-01-19 | $7.07 | $8.04 | 54,100 | — | — |
| 2010-01-15 | $7.03 | $7.99 | 39,700 | — | — |
| 2010-01-14 | $7.12 | $8.09 | 41,200 | — | — |
| 2010-01-13 | $7.00 | $7.96 | 65,800 | — | — |
| 2010-01-12 | $6.85 | $7.79 | 81,600 | — | — |
| 2010-01-11 | $7.00 | $7.96 | 55,400 | — | — |
| 2010-01-08 | $7.05 | $8.02 | 118,100 | — | — |
| 2010-01-07 | $7.00 | $7.96 | 87,800 | — | — |
| 2010-01-06 | $6.98 | $7.94 | 111,900 | — | — |
| 2010-01-05 | $7.09 | $8.06 | 72,100 | — | — |
| 2010-01-04 | $7.13 | $8.11 | 110,000 | — | — |