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
- 1973-05-03 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 | $13.47 | $21.34 | 108,500 | — | — |
| 2010-12-30 | $13.62 | $21.58 | 171,500 | — | — |
| 2010-12-29 | $13.80 | $21.86 | 78,100 | — | — |
| 2010-12-28 | $13.59 | $21.53 | 148,000 | — | — |
| 2010-12-27 | $13.71 | $21.72 | 41,700 | — | — |
| 2010-12-23 | $13.63 | $21.59 | 78,100 | — | — |
| 2010-12-22 | $13.60 | $21.55 | 239,600 | — | — |
| 2010-12-21 | $13.44 | $21.29 | 247,900 | — | — |
| 2010-12-20 | $13.20 | $20.91 | 327,200 | — | — |
| 2010-12-17 | $13.65 | $21.63 | 448,600 | — | — |
| 2010-12-16 | $13.02 | $20.63 | 390,800 | — | — |
| 2010-12-15 | $12.16 | $19.27 | 275,000 | — | — |
| 2010-12-14 | $12.92 | $20.47 | 149,100 | — | — |
| 2010-12-13 | $12.65 | $20.04 | 119,100 | — | — |
| 2010-12-10 | $12.69 | $20.11 | 91,800 | — | — |
| 2010-12-09 | $12.71 | $20.14 | 120,400 | — | — |
| 2010-12-08 | $12.50 | $19.80 | 136,800 | — | — |
| 2010-12-07 | $12.31 | $19.50 | 196,600 | — | — |
| 2010-12-06 | $12.06 | $19.11 | 108,600 | — | — |
| 2010-12-03 | $11.77 | $18.65 | 102,500 | — | — |
| 2010-12-02 | $11.93 | $18.90 | 132,400 | — | — |
| 2010-12-01 | $11.70 | $18.54 | 142,700 | — | — |
| 2010-11-30 | $11.28 | $17.87 | 143,800 | — | — |
| 2010-11-29 | $11.42 | $18.09 | 134,900 | — | — |
| 2010-11-26 | $10.93 | $17.32 | 20,900 | — | — |
| 2010-11-24 | $11.24 | $17.81 | 93,100 | — | — |
| 2010-11-23 | $10.87 | $17.22 | 173,100 | — | — |
| 2010-11-22 | $10.80 | $17.11 | 231,700 | — | — |
| 2010-11-19 | $11.03 | $17.48 | 145,500 | — | — |
| 2010-11-18 | $10.63 | $16.84 | 218,400 | — | — |
| 2010-11-17 | $10.47 | $16.59 | 107,300 | — | — |
| 2010-11-16 | $10.51 | $16.65 | 189,800 | — | — |
| 2010-11-15 | $11.06 | $17.52 | 59,700 | — | — |
| 2010-11-12 | $11.08 | $17.55 | 80,400 | — | — |
| 2010-11-11 | $11.42 | $18.09 | 65,300 | — | — |
| 2010-11-10 | $11.52 | $18.25 | 155,600 | — | — |
| 2010-11-09 | $11.39 | $18.05 | 98,800 | — | — |
| 2010-11-08 | $11.75 | $18.62 | 142,100 | — | — |
| 2010-11-05 | $12.05 | $19.09 | 193,000 | — | — |
| 2010-11-04 | $11.84 | $18.76 | 307,600 | — | — |
| 2010-11-03 | $11.23 | $17.79 | 263,000 | — | — |
| 2010-11-02 | $10.85 | $17.19 | 116,000 | — | — |
| 2010-11-01 | $10.62 | $16.83 | 135,400 | — | — |
| 2010-10-29 | $10.50 | $16.64 | 116,500 | — | — |
| 2010-10-28 | $10.50 | $16.64 | 126,200 | — | — |
| 2010-10-27 | $10.51 | $16.65 | 192,900 | — | — |
| 2010-10-26 | $10.94 | $17.33 | 369,900 | — | — |
| 2010-10-25 | $10.71 | $16.97 | 326,000 | — | — |
| 2010-10-22 | $10.52 | $16.67 | 128,100 | — | — |
| 2010-10-21 | $10.81 | $17.00 | 408,300 | — | — |
| 2010-10-20 | $10.60 | $16.67 | 399,800 | — | — |
| 2010-10-19 | $9.34 | $14.69 | 197,400 | — | — |
| 2010-10-18 | $9.95 | $15.64 | 52,500 | — | — |
| 2010-10-15 | $9.72 | $15.28 | 146,300 | — | — |
| 2010-10-14 | $10.01 | $15.74 | 126,400 | — | — |
| 2010-10-13 | $9.94 | $15.63 | 236,100 | — | — |
| 2010-10-12 | $9.71 | $15.27 | 125,700 | — | — |
| 2010-10-11 | $9.64 | $15.16 | 100,100 | — | — |
| 2010-10-08 | $9.75 | $15.33 | 159,700 | — | — |
| 2010-10-07 | $9.68 | $15.22 | 123,300 | — | — |
| 2010-10-06 | $9.77 | $15.36 | 107,600 | — | — |
| 2010-10-05 | $9.68 | $15.22 | 166,900 | — | — |
| 2010-10-04 | $9.63 | $15.14 | 290,300 | — | — |
| 2010-10-01 | $9.20 | $14.47 | 285,800 | — | — |
| 2010-09-30 | $9.15 | $14.39 | 207,400 | — | — |
| 2010-09-29 | $9.16 | $14.40 | 186,500 | — | — |
| 2010-09-28 | $9.19 | $14.45 | 369,000 | — | — |
| 2010-09-27 | $9.39 | $14.76 | 99,500 | — | — |
| 2010-09-24 | $9.42 | $14.81 | 162,800 | — | — |
| 2010-09-23 | $9.07 | $14.26 | 146,500 | — | — |
| 2010-09-22 | $9.10 | $14.31 | 192,600 | — | — |
| 2010-09-21 | $9.24 | $14.53 | 351,200 | — | — |
| 2010-09-20 | $9.30 | $14.62 | 179,200 | — | — |
| 2010-09-17 | $9.11 | $14.32 | 312,600 | — | — |
| 2010-09-16 | $9.09 | $14.29 | 814,400 | — | — |
| 2010-09-15 | $9.54 | $15.00 | 197,000 | — | — |
| 2010-09-14 | $9.60 | $15.09 | 150,700 | — | — |
| 2010-09-13 | $9.59 | $15.08 | 177,400 | — | — |
| 2010-09-10 | $9.42 | $14.81 | 74,000 | — | — |
| 2010-09-09 | $9.40 | $14.78 | 151,300 | — | — |
| 2010-09-08 | $9.18 | $14.43 | 193,100 | — | — |
| 2010-09-07 | $9.48 | $14.91 | 126,500 | — | — |
| 2010-09-03 | $9.79 | $15.39 | 98,600 | — | — |
| 2010-09-02 | $9.57 | $15.05 | 121,300 | — | — |
| 2010-09-01 | $9.60 | $15.09 | 155,100 | — | — |
| 2010-08-31 | $9.02 | $14.18 | 264,800 | — | — |
| 2010-08-30 | $9.17 | $14.42 | 188,000 | — | — |
| 2010-08-27 | $9.47 | $14.89 | 433,100 | — | — |
| 2010-08-26 | $9.34 | $14.69 | 325,700 | — | — |
| 2010-08-25 | $9.50 | $14.94 | 233,200 | — | — |
| 2010-08-24 | $9.15 | $14.39 | 334,300 | — | — |
| 2010-08-23 | $9.46 | $14.87 | 181,100 | — | — |
| 2010-08-20 | $9.67 | $15.20 | 213,700 | — | — |
| 2010-08-19 | $9.92 | $15.60 | 216,700 | — | — |
| 2010-08-18 | $9.88 | $15.53 | 191,900 | — | — |
| 2010-08-17 | $9.81 | $15.42 | 515,600 | — | — |
| 2010-08-16 | $9.73 | $15.30 | 201,300 | — | — |
| 2010-08-13 | $9.81 | $15.42 | 189,300 | — | — |
| 2010-08-12 | $10.04 | $15.79 | 158,600 | — | — |
| 2010-08-11 | $10.12 | $15.91 | 173,900 | — | — |
| 2010-08-10 | $10.54 | $16.57 | 110,300 | — | — |
| 2010-08-09 | $10.92 | $17.17 | 225,800 | — | — |
| 2010-08-06 | $10.48 | $16.48 | 134,300 | — | — |
| 2010-08-05 | $10.62 | $16.70 | 78,400 | — | — |
| 2010-08-04 | $10.97 | $17.25 | 126,400 | — | — |
| 2010-08-03 | $10.89 | $17.12 | 295,900 | — | — |
| 2010-08-02 | $11.12 | $17.48 | 360,500 | — | — |
| 2010-07-30 | $11.26 | $17.70 | 59,600 | — | — |
| 2010-07-29 | $11.28 | $17.74 | 134,900 | — | — |
| 2010-07-28 | $11.12 | $17.48 | 171,400 | — | — |
| 2010-07-27 | $11.25 | $17.69 | 209,100 | — | — |
| 2010-07-26 | $11.69 | $18.38 | 219,400 | — | — |
| 2010-07-23 | $11.59 | $18.22 | 327,400 | — | — |
| 2010-07-22 | $11.52 | $18.11 | 220,800 | — | — |
| 2010-07-21 | $11.04 | $17.36 | 116,600 | — | — |
| 2010-07-20 | $11.25 | $17.69 | 155,000 | — | — |
| 2010-07-19 | $10.70 | $16.82 | 115,400 | — | — |
| 2010-07-16 | $10.79 | $16.97 | 226,900 | — | — |
| 2010-07-15 | $11.22 | $17.64 | 138,100 | — | — |
| 2010-07-14 | $11.60 | $18.24 | 245,400 | — | — |
| 2010-07-13 | $11.48 | $18.05 | 192,500 | — | — |
| 2010-07-12 | $11.15 | $17.53 | 140,300 | — | — |
| 2010-07-09 | $11.19 | $17.59 | 161,000 | — | — |
| 2010-07-08 | $11.19 | $17.47 | 171,300 | — | — |
| 2010-07-07 | $10.97 | $17.12 | 268,800 | — | — |
| 2010-07-06 | $10.61 | $16.56 | 392,700 | — | — |
| 2010-07-02 | $10.87 | $16.97 | 344,500 | — | — |
| 2010-07-01 | $10.70 | $16.70 | 508,500 | — | — |
| 2010-06-30 | $10.83 | $16.90 | 366,100 | — | — |
| 2010-06-29 | $11.12 | $17.36 | 403,500 | — | — |
| 2010-06-28 | $11.46 | $17.89 | 357,500 | — | — |
| 2010-06-25 | $11.83 | $18.46 | 499,900 | — | — |
| 2010-06-24 | $11.82 | $18.45 | 435,700 | — | — |
| 2010-06-23 | $11.72 | $18.29 | 1,149,700 | — | — |
| 2010-06-22 | $12.74 | $19.88 | 318,200 | — | — |
| 2010-06-21 | $13.15 | $20.52 | 248,900 | — | — |
| 2010-06-18 | $13.05 | $20.37 | 271,300 | — | — |
| 2010-06-17 | $13.07 | $20.40 | 164,000 | — | — |
| 2010-06-16 | $13.13 | $20.49 | 303,400 | — | — |
| 2010-06-15 | $13.24 | $20.66 | 250,800 | — | — |
| 2010-06-14 | $12.73 | $19.87 | 234,100 | — | — |
| 2010-06-11 | $13.06 | $20.38 | 296,700 | — | — |
| 2010-06-10 | $12.78 | $19.95 | 167,900 | — | — |
| 2010-06-09 | $12.64 | $19.73 | 210,700 | — | — |
| 2010-06-08 | $12.48 | $19.48 | 255,700 | — | — |
| 2010-06-07 | $12.76 | $19.92 | 148,700 | — | — |
| 2010-06-04 | $12.86 | $20.07 | 281,200 | — | — |
| 2010-06-03 | $13.49 | $21.06 | 217,800 | — | — |
| 2010-06-02 | $13.71 | $21.40 | 447,400 | — | — |
| 2010-06-01 | $13.27 | $20.71 | 398,700 | — | — |
| 2010-05-28 | $13.66 | $21.32 | 176,400 | — | — |
| 2010-05-27 | $13.75 | $21.46 | 124,200 | — | — |
| 2010-05-26 | $12.97 | $20.24 | 173,400 | — | — |
| 2010-05-25 | $12.98 | $20.26 | 234,700 | — | — |
| 2010-05-24 | $13.32 | $20.79 | 167,000 | — | — |
| 2010-05-21 | $13.70 | $21.38 | 316,600 | — | — |
| 2010-05-20 | $13.23 | $20.65 | 200,200 | — | — |
| 2010-05-19 | $14.02 | $21.88 | 311,900 | — | — |
| 2010-05-18 | $14.29 | $22.30 | 248,400 | — | — |
| 2010-05-17 | $14.51 | $22.65 | 369,400 | — | — |
| 2010-05-14 | $14.59 | $22.77 | 272,200 | — | — |
| 2010-05-13 | $14.90 | $23.13 | 301,100 | — | — |
| 2010-05-12 | $15.01 | $23.30 | 245,000 | — | — |
| 2010-05-11 | $14.42 | $22.38 | 221,200 | — | — |
| 2010-05-10 | $14.48 | $22.48 | 235,600 | — | — |
| 2010-05-07 | $13.74 | $21.33 | 522,600 | — | — |
| 2010-05-06 | $14.15 | $21.96 | 461,200 | — | — |
| 2010-05-05 | $14.25 | $22.12 | 563,100 | — | — |
| 2010-05-04 | $13.85 | $21.50 | 397,100 | — | — |
| 2010-05-03 | $14.13 | $21.93 | 347,200 | — | — |
| 2010-04-30 | $13.74 | $21.33 | 353,600 | — | — |
| 2010-04-29 | $14.21 | $22.06 | 336,700 | — | — |
| 2010-04-28 | $13.64 | $21.17 | 609,800 | — | — |
| 2010-04-27 | $13.55 | $21.03 | 539,200 | — | — |
| 2010-04-26 | $13.57 | $21.06 | 231,200 | — | — |
| 2010-04-23 | $13.60 | $21.11 | 399,900 | — | — |
| 2010-04-22 | $13.29 | $20.63 | 299,900 | — | — |
| 2010-04-21 | $13.28 | $20.61 | 330,800 | — | — |
| 2010-04-20 | $13.05 | $20.26 | 359,100 | — | — |
| 2010-04-19 | $13.16 | $20.43 | 408,500 | — | — |
| 2010-04-16 | $13.05 | $20.26 | 484,400 | — | — |
| 2010-04-15 | $12.88 | $19.99 | 552,800 | — | — |
| 2010-04-14 | $13.43 | $20.85 | 462,800 | — | — |
| 2010-04-13 | $13.85 | $21.50 | 581,300 | — | — |
| 2010-04-12 | $13.89 | $21.56 | 269,700 | — | — |
| 2010-04-09 | $13.76 | $21.36 | 617,200 | — | — |
| 2010-04-08 | $14.35 | $22.27 | 1,142,800 | — | — |
| 2010-04-07 | $16.57 | $25.72 | 210,400 | — | — |
| 2010-04-06 | $16.76 | $26.01 | 182,700 | — | — |
| 2010-04-05 | $16.25 | $25.22 | 140,300 | — | — |
| 2010-04-01 | $15.93 | $24.73 | 121,100 | — | — |
| 2010-03-31 | $15.81 | $24.54 | 172,100 | — | — |
| 2010-03-30 | $16.27 | $25.25 | 99,400 | — | — |
| 2010-03-29 | $15.95 | $24.76 | 166,900 | — | — |
| 2010-03-26 | $15.79 | $24.51 | 149,600 | — | — |
| 2010-03-25 | $16.22 | $25.18 | 157,100 | — | — |
| 2010-03-24 | $16.10 | $24.99 | 131,900 | — | — |
| 2010-03-23 | $16.50 | $25.61 | 162,700 | — | — |
| 2010-03-22 | $15.91 | $24.70 | 159,300 | — | — |
| 2010-03-19 | $15.47 | $24.01 | 254,000 | — | — |
| 2010-03-18 | $15.52 | $24.09 | 129,000 | — | — |
| 2010-03-17 | $15.30 | $23.75 | 155,700 | — | — |
| 2010-03-16 | $15.08 | $23.41 | 132,700 | — | — |
| 2010-03-15 | $15.09 | $23.42 | 175,600 | — | — |
| 2010-03-12 | $15.21 | $23.61 | 68,000 | — | — |
| 2010-03-11 | $15.26 | $23.69 | 120,500 | — | — |
| 2010-03-10 | $15.65 | $24.29 | 134,100 | — | — |
| 2010-03-09 | $15.48 | $24.03 | 140,700 | — | — |
| 2010-03-08 | $15.49 | $24.04 | 92,200 | — | — |
| 2010-03-05 | $15.50 | $24.06 | 170,600 | — | — |
| 2010-03-04 | $14.97 | $23.24 | 94,900 | — | — |
| 2010-03-03 | $15.01 | $23.30 | 185,400 | — | — |
| 2010-03-02 | $15.04 | $23.35 | 137,000 | — | — |
| 2010-03-01 | $14.86 | $23.07 | 140,500 | — | — |
| 2010-02-26 | $14.29 | $22.18 | 119,900 | — | — |
| 2010-02-25 | $14.34 | $22.26 | 119,700 | — | — |
| 2010-02-24 | $14.30 | $22.20 | 130,700 | — | — |
| 2010-02-23 | $14.27 | $22.15 | 123,600 | — | — |
| 2010-02-22 | $14.55 | $22.58 | 78,600 | — | — |
| 2010-02-19 | $14.44 | $22.41 | 145,200 | — | — |
| 2010-02-18 | $14.42 | $22.38 | 78,200 | — | — |
| 2010-02-17 | $14.26 | $22.13 | 131,100 | — | — |
| 2010-02-16 | $14.05 | $21.81 | 70,600 | — | — |
| 2010-02-12 | $13.82 | $21.45 | 125,000 | — | — |
| 2010-02-11 | $13.63 | $21.16 | 259,800 | — | — |
| 2010-02-10 | $13.33 | $20.69 | 171,800 | — | — |
| 2010-02-09 | $13.41 | $20.82 | 243,200 | — | — |
| 2010-02-08 | $13.23 | $20.54 | 136,900 | — | — |
| 2010-02-05 | $13.39 | $20.78 | 246,400 | — | — |
| 2010-02-04 | $13.35 | $20.59 | 175,600 | — | — |
| 2010-02-03 | $13.94 | $21.50 | 137,300 | — | — |
| 2010-02-02 | $14.05 | $21.67 | 211,700 | — | — |
| 2010-02-01 | $13.95 | $21.52 | 183,400 | — | — |
| 2010-01-29 | $13.76 | $21.23 | 248,800 | — | — |
| 2010-01-28 | $14.02 | $21.63 | 242,600 | — | — |
| 2010-01-27 | $14.34 | $22.12 | 229,200 | — | — |
| 2010-01-26 | $14.41 | $22.23 | 178,500 | — | — |
| 2010-01-25 | $14.56 | $22.46 | 174,500 | — | — |
| 2010-01-22 | $14.60 | $22.52 | 244,600 | — | — |
| 2010-01-21 | $15.08 | $23.26 | 235,200 | — | — |
| 2010-01-20 | $15.49 | $23.90 | 314,100 | — | — |
| 2010-01-19 | $16.32 | $25.18 | 404,800 | — | — |
| 2010-01-15 | $15.54 | $23.97 | 392,000 | — | — |
| 2010-01-14 | $15.35 | $23.68 | 545,900 | — | — |
| 2010-01-13 | $15.21 | $23.46 | 403,700 | — | — |
| 2010-01-12 | $14.58 | $22.49 | 389,600 | — | — |
| 2010-01-11 | $14.34 | $22.12 | 188,200 | — | — |
| 2010-01-08 | $14.52 | $22.40 | 170,800 | — | — |
| 2010-01-07 | $14.16 | $21.84 | 215,400 | — | — |
| 2010-01-06 | $14.20 | $21.91 | 205,600 | — | — |
| 2010-01-05 | $14.44 | $22.28 | 617,000 | — | — |
| 2010-01-04 | $14.25 | $21.98 | 167,900 | — | — |