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
- 1991-11-07 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 | $17.00 | $17.00 | 420 | — | — |
| 2010-12-30 | $16.50 | $16.50 | 220 | — | — |
| 2010-12-29 | $16.10 | $16.10 | 680 | — | — |
| 2010-12-28 | $16.05 | $16.05 | 1,800 | — | — |
| 2010-12-27 | $15.65 | $15.65 | 780 | — | — |
| 2010-12-23 | $15.50 | $15.50 | 5,300 | — | — |
| 2010-12-22 | $15.30 | $15.30 | 1,100 | — | — |
| 2010-12-21 | $15.30 | $15.30 | 320 | — | — |
| 2010-12-20 | $15.50 | $15.50 | 1,480 | — | — |
| 2010-12-17 | $16.10 | $16.10 | 320 | — | — |
| 2010-12-16 | $15.70 | $15.70 | 3,480 | — | — |
| 2010-12-15 | $16.25 | $16.25 | 880 | — | — |
| 2010-12-14 | $16.30 | $16.30 | 2,300 | — | — |
| 2010-12-13 | $17.00 | $17.00 | 1,640 | — | — |
| 2010-12-10 | $17.50 | $17.50 | 620 | — | — |
| 2010-12-09 | $16.85 | $16.85 | 320 | — | — |
| 2010-12-08 | $16.75 | $16.75 | 680 | — | — |
| 2010-12-07 | $16.25 | $16.25 | 1,000 | — | — |
| 2010-12-06 | $16.15 | $16.15 | 260 | — | — |
| 2010-12-03 | $16.35 | $16.35 | 720 | — | — |
| 2010-12-02 | $17.00 | $17.00 | 1,040 | — | — |
| 2010-12-01 | $17.25 | $17.25 | 420 | — | — |
| 2010-11-30 | $17.40 | $17.40 | 480 | — | — |
| 2010-11-29 | $16.95 | $16.95 | 560 | — | — |
| 2010-11-26 | $16.60 | $16.60 | 360 | — | — |
| 2010-11-24 | $16.60 | $16.60 | 640 | — | — |
| 2010-11-23 | $17.60 | $17.60 | 160 | — | — |
| 2010-11-22 | $16.45 | $16.45 | 480 | — | — |
| 2010-11-19 | $16.30 | $16.30 | 860 | — | — |
| 2010-11-18 | $15.95 | $15.95 | 1,980 | — | — |
| 2010-11-17 | $16.00 | $16.00 | 460 | — | — |
| 2010-11-16 | $16.00 | $16.00 | 1,920 | — | — |
| 2010-11-15 | $15.20 | $15.20 | 1,100 | — | — |
| 2010-11-12 | $15.10 | $15.10 | 2,680 | — | — |
| 2010-11-11 | $15.25 | $15.25 | 2,620 | — | — |
| 2010-11-10 | $15.85 | $15.85 | 13,100 | — | — |
| 2010-11-09 | $17.00 | $17.00 | 760 | — | — |
| 2010-11-08 | $16.55 | $16.55 | 1,700 | — | — |
| 2010-11-05 | $17.25 | $17.25 | 1,420 | — | — |
| 2010-11-04 | $16.15 | $16.15 | 2,000 | — | — |
| 2010-11-03 | $16.00 | $16.00 | 3,060 | — | — |
| 2010-11-02 | $18.00 | $18.00 | 380 | — | — |
| 2010-11-01 | $18.05 | $18.05 | 1,520 | — | — |
| 2010-10-29 | $18.20 | $18.20 | 1,080 | — | — |
| 2010-10-28 | $17.95 | $17.95 | 1,720 | — | — |
| 2010-10-27 | $17.90 | $17.90 | 1,080 | — | — |
| 2010-10-26 | $18.00 | $18.00 | 600 | — | — |
| 2010-10-25 | $19.15 | $19.15 | 420 | — | — |
| 2010-10-22 | $18.05 | $18.05 | 0 | — | — |
| 2010-10-21 | $18.05 | $18.05 | 1,540 | — | — |
| 2010-10-20 | $18.25 | $18.25 | 860 | — | — |
| 2010-10-19 | $17.80 | $17.80 | 1,480 | — | — |
| 2010-10-18 | $17.50 | $17.50 | 1,260 | — | — |
| 2010-10-15 | $17.45 | $17.45 | 900 | — | — |
| 2010-10-14 | $16.75 | $16.75 | 1,000 | — | — |
| 2010-10-13 | $17.25 | $17.25 | 2,860 | — | — |
| 2010-10-12 | $16.30 | $16.30 | 1,500 | — | — |
| 2010-10-11 | $15.75 | $15.75 | 4,440 | — | — |
| 2010-10-08 | $16.10 | $16.10 | 440 | — | — |
| 2010-10-07 | $15.75 | $15.75 | 0 | — | — |
| 2010-10-06 | $15.75 | $15.75 | 240 | — | — |
| 2010-10-05 | $16.20 | $16.20 | 400 | — | — |
| 2010-10-04 | $16.10 | $16.10 | 340 | — | — |
| 2010-10-01 | $16.25 | $16.25 | 1,640 | — | — |
| 2010-09-30 | $15.55 | $15.55 | 180 | — | — |
| 2010-09-29 | $15.80 | $15.80 | 240 | — | — |
| 2010-09-28 | $15.95 | $15.95 | 520 | — | — |
| 2010-09-27 | $16.00 | $16.00 | 3,520 | — | — |
| 2010-09-24 | $15.95 | $15.95 | 680 | — | — |
| 2010-09-23 | $15.95 | $15.95 | 740 | — | — |
| 2010-09-22 | $15.95 | $15.95 | 240 | — | — |
| 2010-09-21 | $15.70 | $15.70 | 760 | — | — |
| 2010-09-20 | $15.60 | $15.60 | 3,000 | — | — |
| 2010-09-17 | $14.75 | $14.75 | 3,360 | — | — |
| 2010-09-16 | $14.10 | $14.10 | 100 | — | — |
| 2010-09-15 | $14.25 | $14.25 | 1,200 | — | — |
| 2010-09-14 | $13.85 | $13.85 | 920 | — | — |
| 2010-09-13 | $13.25 | $13.25 | 340 | — | — |
| 2010-09-10 | $13.20 | $13.20 | 360 | — | — |
| 2010-09-09 | $13.00 | $13.00 | 2,540 | — | — |
| 2010-09-08 | $13.65 | $13.65 | 1,200 | — | — |
| 2010-09-07 | $13.50 | $13.50 | 340 | — | — |
| 2010-09-03 | $13.10 | $13.10 | 380 | — | — |
| 2010-09-02 | $13.70 | $13.70 | 4,360 | — | — |
| 2010-09-01 | $12.95 | $12.95 | 80 | — | — |
| 2010-08-31 | $12.45 | $12.45 | 1,960 | — | — |
| 2010-08-30 | $12.40 | $12.40 | 4,460 | — | — |
| 2010-08-27 | $11.75 | $11.75 | 1,360 | — | — |
| 2010-08-26 | $11.50 | $11.50 | 300 | — | — |
| 2010-08-25 | $11.70 | $11.70 | 25,900 | — | — |
| 2010-08-24 | $11.70 | $11.70 | 900 | — | — |
| 2010-08-23 | $12.70 | $12.70 | 4,840 | — | — |
| 2010-08-20 | $12.65 | $12.65 | 1,640 | — | — |
| 2010-08-19 | $12.25 | $12.25 | 1,840 | — | — |
| 2010-08-18 | $11.90 | $11.90 | 400 | — | — |
| 2010-08-17 | $11.70 | $11.70 | 420 | — | — |
| 2010-08-16 | $11.50 | $11.50 | 7,600 | — | — |
| 2010-08-13 | $11.90 | $11.90 | 26,560 | — | — |
| 2010-08-12 | $10.95 | $10.95 | 5,240 | — | — |
| 2010-08-11 | $11.00 | $11.00 | 800 | — | — |
| 2010-08-10 | $11.10 | $11.10 | 880 | — | — |
| 2010-08-09 | $11.40 | $11.40 | 5,660 | — | — |
| 2010-08-06 | $10.45 | $10.45 | 60 | — | — |
| 2010-08-05 | $10.50 | $10.50 | 3,340 | — | — |
| 2010-08-04 | $10.55 | $10.55 | 1,420 | — | — |
| 2010-08-03 | $11.00 | $11.00 | 60 | — | — |
| 2010-08-02 | $11.75 | $11.75 | 5,320 | — | — |
| 2010-07-30 | $11.95 | $11.95 | 2,560 | — | — |
| 2010-07-29 | $13.05 | $13.05 | 160 | — | — |
| 2010-07-28 | $13.05 | $13.05 | 300 | — | — |
| 2010-07-27 | $13.30 | $13.30 | 1,200 | — | — |
| 2010-07-26 | $12.55 | $12.55 | 280 | — | — |
| 2010-07-23 | $12.20 | $12.20 | 100 | — | — |
| 2010-07-22 | $11.65 | $11.65 | 5,080 | — | — |
| 2010-07-21 | $11.55 | $11.55 | 80 | — | — |
| 2010-07-20 | $11.25 | $11.25 | 480 | — | — |
| 2010-07-19 | $11.25 | $11.25 | 940 | — | — |
| 2010-07-16 | $11.00 | $11.00 | 600 | — | — |
| 2010-07-15 | $11.30 | $11.30 | 420 | — | — |
| 2010-07-14 | $11.50 | $11.50 | 800 | — | — |
| 2010-07-13 | $11.60 | $11.60 | 200 | — | — |
| 2010-07-12 | $11.50 | $11.50 | 680 | — | — |
| 2010-07-09 | $11.50 | $11.50 | 840 | — | — |
| 2010-07-08 | $12.15 | $12.15 | 760 | — | — |
| 2010-07-07 | $12.75 | $12.75 | 840 | — | — |
| 2010-07-06 | $12.75 | $12.75 | 700 | — | — |
| 2010-07-02 | $13.45 | $13.45 | 240 | — | — |
| 2010-07-01 | $13.50 | $13.50 | 540 | — | — |
| 2010-06-30 | $13.65 | $13.65 | 1,680 | — | — |
| 2010-06-29 | $14.10 | $14.10 | 940 | — | — |
| 2010-06-28 | $14.60 | $14.60 | 1,000 | — | — |
| 2010-06-25 | $14.60 | $14.60 | 560 | — | — |
| 2010-06-24 | $14.50 | $14.50 | 1,540 | — | — |
| 2010-06-23 | $15.80 | $15.80 | 0 | — | — |
| 2010-06-22 | $15.80 | $15.80 | 380 | — | — |
| 2010-06-21 | $15.15 | $15.15 | 800 | — | — |
| 2010-06-18 | $14.75 | $14.75 | 2,420 | — | — |
| 2010-06-17 | $16.00 | $16.00 | 100 | — | — |
| 2010-06-16 | $15.25 | $15.25 | 420 | — | — |
| 2010-06-15 | $15.85 | $15.85 | 140 | — | — |
| 2010-06-14 | $15.95 | $15.95 | 720 | — | — |
| 2010-06-11 | $15.25 | $15.25 | 200 | — | — |
| 2010-06-10 | $15.45 | $15.45 | 60 | — | — |
| 2010-06-09 | $15.25 | $15.25 | 1,900 | — | — |
| 2010-06-08 | $15.70 | $15.70 | 340 | — | — |
| 2010-06-07 | $16.10 | $16.10 | 240 | — | — |
| 2010-06-04 | $16.15 | $16.15 | 1,900 | — | — |
| 2010-06-03 | $15.70 | $15.70 | 220 | — | — |
| 2010-06-02 | $15.70 | $15.70 | 960 | — | — |
| 2010-06-01 | $16.20 | $16.20 | 360 | — | — |
| 2010-05-28 | $16.25 | $16.25 | 540 | — | — |
| 2010-05-27 | $15.70 | $15.70 | 2,180 | — | — |
| 2010-05-26 | $15.95 | $15.95 | 180 | — | — |
| 2010-05-25 | $16.00 | $16.00 | 500 | — | — |
| 2010-05-24 | $16.05 | $16.05 | 560 | — | — |
| 2010-05-21 | $15.65 | $15.65 | 2,140 | — | — |
| 2010-05-20 | $15.65 | $15.65 | 860 | — | — |
| 2010-05-19 | $16.85 | $16.85 | 600 | — | — |
| 2010-05-18 | $16.40 | $16.40 | 1,080 | — | — |
| 2010-05-17 | $17.15 | $17.15 | 1,160 | — | — |
| 2010-05-14 | $17.05 | $17.05 | 2,300 | — | — |
| 2010-05-13 | $17.75 | $17.75 | 2,340 | — | — |
| 2010-05-12 | $17.60 | $17.60 | 1,280 | — | — |
| 2010-05-11 | $16.30 | $16.30 | 2,280 | — | — |
| 2010-05-10 | $15.55 | $15.55 | 2,280 | — | — |
| 2010-05-07 | $14.15 | $14.15 | 9,600 | — | — |
| 2010-05-06 | $16.35 | $16.35 | 2,160 | — | — |
| 2010-05-05 | $19.50 | $19.50 | 4,200 | — | — |
| 2010-05-04 | $18.90 | $18.90 | 2,820 | — | — |
| 2010-05-03 | $19.00 | $19.00 | 4,300 | — | — |
| 2010-04-30 | $18.25 | $18.25 | 100 | — | — |
| 2010-04-29 | $18.35 | $18.35 | 980 | — | — |
| 2010-04-28 | $18.50 | $18.50 | 3,640 | — | — |
| 2010-04-27 | $18.25 | $18.25 | 8,740 | — | — |
| 2010-04-26 | $16.60 | $16.60 | 4,500 | — | — |
| 2010-04-23 | $16.80 | $16.80 | 520 | — | — |
| 2010-04-22 | $16.35 | $16.35 | 1,500 | — | — |
| 2010-04-21 | $15.70 | $15.70 | 60 | — | — |
| 2010-04-20 | $15.80 | $15.80 | 980 | — | — |
| 2010-04-19 | $15.95 | $15.95 | 2,140 | — | — |
| 2010-04-16 | $15.75 | $15.75 | 4,580 | — | — |
| 2010-04-15 | $16.20 | $16.20 | 6,740 | — | — |
| 2010-04-14 | $15.80 | $15.80 | 4,020 | — | — |
| 2010-04-13 | $15.00 | $15.00 | 9,980 | — | — |
| 2010-04-12 | $14.50 | $14.50 | 980 | — | — |
| 2010-04-09 | $14.50 | $14.50 | 1,220 | — | — |
| 2010-04-08 | $13.90 | $13.90 | 1,060 | — | — |
| 2010-04-07 | $14.00 | $14.00 | 5,600 | — | — |
| 2010-04-06 | $13.65 | $13.65 | 300 | — | — |
| 2010-04-05 | $14.00 | $14.00 | 3,640 | — | — |
| 2010-04-01 | $14.35 | $14.35 | 3,280 | — | — |
| 2010-03-31 | $13.75 | $13.75 | 7,420 | — | — |
| 2010-03-30 | $13.50 | $13.50 | 1,920 | — | — |
| 2010-03-29 | $13.40 | $13.40 | 8,260 | — | — |
| 2010-03-26 | $12.60 | $12.60 | 40,520 | — | — |
| 2010-03-25 | $12.00 | $12.00 | 1,880 | — | — |
| 2010-03-24 | $11.35 | $11.35 | 1,900 | — | — |
| 2010-03-23 | $11.50 | $11.50 | 1,220 | — | — |
| 2010-03-22 | $11.30 | $11.30 | 1,440 | — | — |
| 2010-03-19 | $11.35 | $11.35 | 1,100 | — | — |
| 2010-03-18 | $11.40 | $11.40 | 700 | — | — |
| 2010-03-17 | $11.90 | $11.90 | 800 | — | — |
| 2010-03-16 | $11.55 | $11.55 | 1,420 | — | — |
| 2010-03-15 | $11.50 | $11.50 | 2,320 | — | — |
| 2010-03-12 | $11.05 | $11.05 | 1,360 | — | — |
| 2010-03-11 | $11.30 | $11.30 | 2,000 | — | — |
| 2010-03-10 | $11.05 | $11.05 | 1,260 | — | — |
| 2010-03-09 | $10.50 | $10.50 | 1,940 | — | — |
| 2010-03-08 | $10.80 | $10.80 | 680 | — | — |
| 2010-03-05 | $11.20 | $11.20 | 180 | — | — |
| 2010-03-04 | $11.50 | $11.50 | 1,660 | — | — |
| 2010-03-03 | $11.35 | $11.35 | 1,860 | — | — |
| 2010-03-02 | $11.20 | $11.20 | 28,780 | — | — |
| 2010-03-01 | $13.50 | $13.50 | 1,200 | — | — |
| 2010-02-26 | $12.75 | $12.75 | 2,120 | — | — |
| 2010-02-25 | $12.95 | $12.95 | 1,120 | — | — |
| 2010-02-24 | $13.00 | $13.00 | 1,620 | — | — |
| 2010-02-23 | $13.65 | $13.65 | 2,980 | — | — |
| 2010-02-22 | $13.75 | $13.75 | 1,480 | — | — |
| 2010-02-19 | $14.55 | $14.55 | 300 | — | — |
| 2010-02-18 | $14.35 | $14.35 | 2,220 | — | — |
| 2010-02-17 | $13.60 | $13.60 | 1,240 | — | — |
| 2010-02-16 | $12.75 | $12.75 | 340 | — | — |
| 2010-02-12 | $13.40 | $13.40 | 0 | — | — |
| 2010-02-11 | $13.40 | $13.40 | 440 | — | — |
| 2010-02-10 | $13.70 | $13.70 | 140 | — | — |
| 2010-02-09 | $13.55 | $13.55 | 220 | — | — |
| 2010-02-08 | $12.90 | $12.90 | 0 | — | — |
| 2010-02-05 | $12.90 | $12.90 | 2,460 | — | — |
| 2010-02-04 | $13.60 | $13.60 | 40 | — | — |
| 2010-02-03 | $14.20 | $14.20 | 680 | — | — |
| 2010-02-02 | $14.20 | $14.20 | 1,100 | — | — |
| 2010-02-01 | $13.80 | $13.80 | 1,800 | — | — |
| 2010-01-29 | $14.20 | $14.20 | 1,720 | — | — |
| 2010-01-28 | $13.80 | $13.80 | 2,040 | — | — |
| 2010-01-27 | $13.35 | $13.35 | 3,160 | — | — |
| 2010-01-26 | $15.00 | $15.00 | 840 | — | — |
| 2010-01-25 | $16.00 | $16.00 | 4,340 | — | — |
| 2010-01-22 | $17.50 | $17.50 | 6,160 | — | — |
| 2010-01-21 | $16.60 | $16.60 | 360 | — | — |
| 2010-01-20 | $16.75 | $16.75 | 6,340 | — | — |
| 2010-01-19 | $16.15 | $16.15 | 14,300 | — | — |
| 2010-01-15 | $13.35 | $13.35 | 1,280 | — | — |
| 2010-01-14 | $14.25 | $14.25 | 740 | — | — |
| 2010-01-13 | $14.20 | $14.20 | 3,620 | — | — |
| 2010-01-12 | $13.80 | $13.80 | 6,700 | — | — |
| 2010-01-11 | $12.85 | $12.85 | 5,860 | — | — |
| 2010-01-08 | $12.05 | $12.05 | 2,180 | — | — |
| 2010-01-07 | $11.85 | $11.85 | 2,600 | — | — |
| 2010-01-06 | $11.65 | $11.65 | 1,220 | — | — |
| 2010-01-05 | $12.00 | $12.00 | 3,040 | — | — |
| 2010-01-04 | $11.35 | $11.35 | 720 | — | — |