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
- 1985-12-13 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 | $14.30 | $22.70 | 7,300 | — | — |
| 2010-12-30 | $14.30 | $22.70 | 18,500 | — | — |
| 2010-12-29 | $14.61 | $23.19 | 5,200 | — | — |
| 2010-12-28 | $14.75 | $23.41 | 2,800 | — | — |
| 2010-12-27 | $14.75 | $23.41 | 4,700 | — | — |
| 2010-12-23 | $14.71 | $23.35 | 15,400 | — | — |
| 2010-12-22 | $14.50 | $23.02 | 5,900 | — | — |
| 2010-12-21 | $14.75 | $23.41 | 1,900 | — | — |
| 2010-12-20 | $14.45 | $22.94 | 8,800 | — | — |
| 2010-12-17 | $14.64 | $23.24 | 2,000 | — | — |
| 2010-12-16 | $14.94 | $23.71 | 26,400 | — | — |
| 2010-12-15 | $14.65 | $23.25 | 1,200 | — | — |
| 2010-12-14 | $14.75 | $23.41 | 4,100 | — | — |
| 2010-12-13 | $14.75 | $23.41 | 1,900 | — | — |
| 2010-12-10 | $14.71 | $23.35 | 2,900 | — | — |
| 2010-12-09 | $14.85 | $23.57 | 2,700 | — | — |
| 2010-12-08 | $14.90 | $23.65 | 3,200 | — | — |
| 2010-12-07 | $14.85 | $23.57 | 4,600 | — | — |
| 2010-12-06 | $14.69 | $23.32 | 14,200 | — | — |
| 2010-12-03 | $15.00 | $23.41 | 9,000 | — | — |
| 2010-12-02 | $14.81 | $23.12 | 9,000 | — | — |
| 2010-12-01 | $14.98 | $23.38 | 2,700 | — | — |
| 2010-11-30 | $15.00 | $23.41 | 15,300 | — | — |
| 2010-11-29 | $14.59 | $22.77 | 3,900 | — | — |
| 2010-11-26 | $14.90 | $23.26 | 1,400 | — | — |
| 2010-11-24 | $14.98 | $23.38 | 3,400 | — | — |
| 2010-11-23 | $14.59 | $22.77 | 1,300 | — | — |
| 2010-11-22 | $14.50 | $22.63 | 3,600 | — | — |
| 2010-11-19 | $14.47 | $22.59 | 6,400 | — | — |
| 2010-11-18 | $14.50 | $22.63 | 3,000 | — | — |
| 2010-11-17 | $14.41 | $22.49 | 0 | — | — |
| 2010-11-16 | $14.41 | $22.49 | 4,100 | — | — |
| 2010-11-15 | $14.41 | $22.49 | 2,000 | — | — |
| 2010-11-12 | $14.30 | $22.32 | 3,300 | — | — |
| 2010-11-11 | $14.30 | $22.32 | 9,700 | — | — |
| 2010-11-10 | $14.45 | $22.55 | 3,600 | — | — |
| 2010-11-09 | $14.51 | $22.65 | 4,200 | — | — |
| 2010-11-08 | $14.65 | $22.87 | 4,800 | — | — |
| 2010-11-05 | $14.82 | $23.13 | 6,300 | — | — |
| 2010-11-04 | $14.50 | $22.63 | 7,200 | — | — |
| 2010-11-03 | $14.61 | $22.80 | 5,500 | — | — |
| 2010-11-02 | $14.67 | $22.90 | 3,000 | — | — |
| 2010-11-01 | $14.66 | $22.88 | 500 | — | — |
| 2010-10-29 | $14.60 | $22.79 | 4,300 | — | — |
| 2010-10-28 | $14.70 | $22.94 | 3,200 | — | — |
| 2010-10-27 | $14.90 | $23.26 | 3,700 | — | — |
| 2010-10-26 | $14.90 | $23.26 | 10,500 | — | — |
| 2010-10-25 | $14.83 | $23.15 | 4,000 | — | — |
| 2010-10-22 | $14.62 | $22.82 | 500 | — | — |
| 2010-10-21 | $14.51 | $22.65 | 1,600 | — | — |
| 2010-10-20 | $14.80 | $23.10 | 2,200 | — | — |
| 2010-10-19 | $14.61 | $22.80 | 3,000 | — | — |
| 2010-10-18 | $14.67 | $22.90 | 2,400 | — | — |
| 2010-10-15 | $14.50 | $22.63 | 400 | — | — |
| 2010-10-14 | $14.75 | $23.02 | 700 | — | — |
| 2010-10-13 | $14.65 | $22.87 | 1,500 | — | — |
| 2010-10-12 | $14.56 | $22.73 | 2,400 | — | — |
| 2010-10-11 | $14.78 | $23.07 | 1,600 | — | — |
| 2010-10-08 | $14.70 | $22.94 | 5,400 | — | — |
| 2010-10-07 | $14.25 | $22.24 | 3,100 | — | — |
| 2010-10-06 | $14.37 | $22.43 | 8,800 | — | — |
| 2010-10-05 | $14.80 | $23.10 | 9,000 | — | — |
| 2010-10-04 | $14.80 | $23.10 | 5,600 | — | — |
| 2010-10-01 | $14.59 | $22.77 | 5,100 | — | — |
| 2010-09-30 | $14.75 | $23.02 | 1,200 | — | — |
| 2010-09-29 | $14.68 | $22.91 | 2,700 | — | — |
| 2010-09-28 | $14.79 | $23.09 | 3,400 | — | — |
| 2010-09-27 | $14.96 | $23.35 | 2,300 | — | — |
| 2010-09-24 | $14.71 | $22.96 | 4,600 | — | — |
| 2010-09-23 | $14.06 | $21.95 | 1,000 | — | — |
| 2010-09-22 | $14.50 | $22.63 | 3,200 | — | — |
| 2010-09-21 | $14.37 | $22.43 | 900 | — | — |
| 2010-09-20 | $14.69 | $22.93 | 3,600 | — | — |
| 2010-09-17 | $14.60 | $22.79 | 500 | — | — |
| 2010-09-16 | $14.66 | $22.88 | 3,000 | — | — |
| 2010-09-15 | $14.43 | $22.52 | 500 | — | — |
| 2010-09-14 | $14.64 | $22.85 | 0 | — | — |
| 2010-09-13 | $14.64 | $22.85 | 1,100 | — | — |
| 2010-09-10 | $14.78 | $22.68 | 1,500 | — | — |
| 2010-09-09 | $14.67 | $22.51 | 1,600 | — | — |
| 2010-09-08 | $15.00 | $23.02 | 1,600 | — | — |
| 2010-09-07 | $14.99 | $23.00 | 1,300 | — | — |
| 2010-09-03 | $14.79 | $22.69 | 3,300 | — | — |
| 2010-09-02 | $14.30 | $21.94 | 800 | — | — |
| 2010-09-01 | $13.85 | $21.25 | 23,300 | — | — |
| 2010-08-31 | $13.75 | $21.10 | 5,200 | — | — |
| 2010-08-30 | $13.90 | $21.33 | 3,300 | — | — |
| 2010-08-27 | $13.65 | $20.95 | 4,300 | — | — |
| 2010-08-26 | $13.50 | $20.72 | 500 | — | — |
| 2010-08-25 | $13.46 | $20.65 | 2,900 | — | — |
| 2010-08-24 | $13.41 | $20.58 | 2,600 | — | — |
| 2010-08-23 | $13.52 | $20.75 | 6,600 | — | — |
| 2010-08-20 | $13.50 | $20.72 | 4,400 | — | — |
| 2010-08-19 | $13.90 | $21.33 | 5,400 | — | — |
| 2010-08-18 | $14.10 | $21.64 | 2,200 | — | — |
| 2010-08-17 | $13.99 | $21.47 | 3,700 | — | — |
| 2010-08-16 | $13.81 | $21.19 | 10,500 | — | — |
| 2010-08-13 | $14.01 | $21.50 | 18,900 | — | — |
| 2010-08-12 | $12.87 | $19.75 | 22,600 | — | — |
| 2010-08-11 | $13.40 | $20.56 | 1,100 | — | — |
| 2010-08-10 | $13.25 | $20.33 | 4,200 | — | — |
| 2010-08-09 | $13.54 | $20.78 | 3,000 | — | — |
| 2010-08-06 | $13.35 | $20.49 | 4,900 | — | — |
| 2010-08-05 | $13.41 | $20.58 | 0 | — | — |
| 2010-08-04 | $13.41 | $20.58 | 200 | — | — |
| 2010-08-03 | $13.44 | $20.62 | 2,900 | — | — |
| 2010-08-02 | $13.15 | $20.18 | 9,100 | — | — |
| 2010-07-30 | $13.60 | $20.87 | 0 | — | — |
| 2010-07-29 | $13.60 | $20.87 | 1,300 | — | — |
| 2010-07-28 | $13.62 | $20.90 | 4,600 | — | — |
| 2010-07-27 | $13.50 | $20.72 | 3,400 | — | — |
| 2010-07-26 | $13.44 | $20.62 | 5,100 | — | — |
| 2010-07-23 | $13.12 | $20.13 | 1,800 | — | — |
| 2010-07-22 | $12.91 | $19.81 | 2,000 | — | — |
| 2010-07-21 | $12.89 | $19.78 | 1,400 | — | — |
| 2010-07-20 | $12.84 | $19.70 | 2,500 | — | — |
| 2010-07-19 | $12.73 | $19.53 | 8,000 | — | — |
| 2010-07-16 | $12.66 | $19.43 | 14,900 | — | — |
| 2010-07-15 | $13.33 | $20.45 | 300 | — | — |
| 2010-07-14 | $13.25 | $20.33 | 700 | — | — |
| 2010-07-13 | $13.48 | $20.68 | 200 | — | — |
| 2010-07-12 | $13.06 | $20.04 | 1,000 | — | — |
| 2010-07-09 | $13.22 | $20.29 | 900 | — | — |
| 2010-07-08 | $12.60 | $19.33 | 2,100 | — | — |
| 2010-07-07 | $12.61 | $19.35 | 4,300 | — | — |
| 2010-07-06 | $12.55 | $19.26 | 9,100 | — | — |
| 2010-07-02 | $12.90 | $19.79 | 15,600 | — | — |
| 2010-07-01 | $13.14 | $20.16 | 5,200 | — | — |
| 2010-06-30 | $13.40 | $20.56 | 1,400 | — | — |
| 2010-06-29 | $13.43 | $20.61 | 1,300 | — | — |
| 2010-06-28 | $13.50 | $20.72 | 1,600 | — | — |
| 2010-06-25 | $13.47 | $20.67 | 3,200 | — | — |
| 2010-06-24 | $13.39 | $20.55 | 400 | — | — |
| 2010-06-23 | $13.45 | $20.64 | 4,200 | — | — |
| 2010-06-22 | $13.55 | $20.79 | 3,600 | — | — |
| 2010-06-21 | $13.59 | $20.85 | 5,300 | — | — |
| 2010-06-18 | $13.79 | $21.16 | 900 | — | — |
| 2010-06-17 | $13.65 | $20.95 | 1,300 | — | — |
| 2010-06-16 | $13.55 | $20.79 | 5,300 | — | — |
| 2010-06-15 | $13.65 | $20.95 | 3,000 | — | — |
| 2010-06-14 | $13.78 | $21.14 | 2,800 | — | — |
| 2010-06-11 | $13.57 | $20.82 | 2,500 | — | — |
| 2010-06-10 | $13.54 | $20.39 | 3,500 | — | — |
| 2010-06-09 | $13.36 | $20.12 | 15,300 | — | — |
| 2010-06-08 | $13.65 | $20.56 | 1,100 | — | — |
| 2010-06-07 | $13.66 | $20.57 | 11,200 | — | — |
| 2010-06-04 | $13.86 | $20.87 | 10,000 | — | — |
| 2010-06-03 | $14.00 | $21.09 | 4,000 | — | — |
| 2010-06-02 | $14.12 | $21.27 | 10,700 | — | — |
| 2010-06-01 | $14.47 | $21.79 | 8,100 | — | — |
| 2010-05-28 | $14.29 | $21.52 | 15,800 | — | — |
| 2010-05-27 | $14.24 | $21.45 | 2,000 | — | — |
| 2010-05-26 | $13.88 | $20.91 | 2,700 | — | — |
| 2010-05-25 | $13.78 | $20.75 | 7,400 | — | — |
| 2010-05-24 | $14.11 | $21.25 | 3,900 | — | — |
| 2010-05-21 | $13.74 | $20.69 | 2,700 | — | — |
| 2010-05-20 | $13.76 | $20.72 | 12,100 | — | — |
| 2010-05-19 | $13.95 | $21.01 | 1,700 | — | — |
| 2010-05-18 | $13.98 | $21.06 | 6,700 | — | — |
| 2010-05-17 | $13.88 | $20.91 | 5,300 | — | — |
| 2010-05-14 | $13.84 | $20.84 | 3,200 | — | — |
| 2010-05-13 | $13.79 | $20.77 | 4,000 | — | — |
| 2010-05-12 | $13.80 | $20.78 | 0 | — | — |
| 2010-05-11 | $13.80 | $20.78 | 1,900 | — | — |
| 2010-05-10 | $13.60 | $20.48 | 2,500 | — | — |
| 2010-05-07 | $13.79 | $20.77 | 3,100 | — | — |
| 2010-05-06 | $13.51 | $20.35 | 6,600 | — | — |
| 2010-05-05 | $13.70 | $20.63 | 8,200 | — | — |
| 2010-05-04 | $14.25 | $21.46 | 700 | — | — |
| 2010-05-03 | $14.50 | $21.84 | 8,700 | — | — |
| 2010-04-30 | $14.05 | $21.16 | 5,500 | — | — |
| 2010-04-29 | $14.33 | $21.58 | 4,300 | — | — |
| 2010-04-28 | $14.36 | $21.63 | 800 | — | — |
| 2010-04-27 | $14.63 | $22.03 | 3,900 | — | — |
| 2010-04-26 | $14.87 | $22.40 | 2,300 | — | — |
| 2010-04-23 | $14.93 | $22.49 | 2,700 | — | — |
| 2010-04-22 | $14.11 | $21.25 | 1,400 | — | — |
| 2010-04-21 | $14.15 | $21.31 | 4,600 | — | — |
| 2010-04-20 | $14.27 | $21.49 | 2,900 | — | — |
| 2010-04-19 | $14.18 | $21.36 | 8,200 | — | — |
| 2010-04-16 | $14.11 | $21.25 | 6,900 | — | — |
| 2010-04-15 | $14.68 | $22.11 | 4,900 | — | — |
| 2010-04-14 | $14.30 | $21.54 | 2,600 | — | — |
| 2010-04-13 | $14.14 | $21.30 | 9,600 | — | — |
| 2010-04-12 | $13.88 | $20.91 | 13,900 | — | — |
| 2010-04-09 | $13.64 | $20.54 | 11,800 | — | — |
| 2010-04-08 | $13.73 | $20.68 | 25,900 | — | — |
| 2010-04-07 | $13.49 | $20.32 | 10,100 | — | — |
| 2010-04-06 | $13.35 | $20.11 | 15,100 | — | — |
| 2010-04-05 | $13.35 | $20.11 | 5,500 | — | — |
| 2010-04-01 | $13.35 | $20.11 | 12,400 | — | — |
| 2010-03-31 | $13.45 | $20.26 | 1,000 | — | — |
| 2010-03-30 | $13.38 | $20.15 | 13,000 | — | — |
| 2010-03-29 | $13.43 | $20.23 | 3,300 | — | — |
| 2010-03-26 | $13.50 | $20.33 | 3,500 | — | — |
| 2010-03-25 | $13.59 | $20.47 | 5,900 | — | — |
| 2010-03-24 | $13.40 | $20.18 | 2,600 | — | — |
| 2010-03-23 | $13.50 | $20.33 | 10,700 | — | — |
| 2010-03-22 | $13.56 | $20.42 | 4,000 | — | — |
| 2010-03-19 | $13.75 | $20.71 | 6,200 | — | — |
| 2010-03-18 | $13.63 | $20.53 | 500 | — | — |
| 2010-03-17 | $13.63 | $20.53 | 7,700 | — | — |
| 2010-03-16 | $13.50 | $20.33 | 2,400 | — | — |
| 2010-03-15 | $13.39 | $20.17 | 8,800 | — | — |
| 2010-03-12 | $13.49 | $20.32 | 20,900 | — | — |
| 2010-03-11 | $13.50 | $20.33 | 2,200 | — | — |
| 2010-03-10 | $13.74 | $20.32 | 4,300 | — | — |
| 2010-03-09 | $13.74 | $20.32 | 6,300 | — | — |
| 2010-03-08 | $13.50 | $19.96 | 5,300 | — | — |
| 2010-03-05 | $13.42 | $19.84 | 28,700 | — | — |
| 2010-03-04 | $13.21 | $19.53 | 9,200 | — | — |
| 2010-03-03 | $13.25 | $19.59 | 18,400 | — | — |
| 2010-03-02 | $13.65 | $20.18 | 1,600 | — | — |
| 2010-03-01 | $13.48 | $19.93 | 2,400 | — | — |
| 2010-02-26 | $13.48 | $19.93 | 2,700 | — | — |
| 2010-02-25 | $13.48 | $19.93 | 1,300 | — | — |
| 2010-02-24 | $13.50 | $19.96 | 1,500 | — | — |
| 2010-02-23 | $13.50 | $19.96 | 15,700 | — | — |
| 2010-02-22 | $13.34 | $19.73 | 6,400 | — | — |
| 2010-02-19 | $13.41 | $19.83 | 1,900 | — | — |
| 2010-02-18 | $13.40 | $19.81 | 2,800 | — | — |
| 2010-02-17 | $13.40 | $19.81 | 6,200 | — | — |
| 2010-02-16 | $13.53 | $20.01 | 25,300 | — | — |
| 2010-02-12 | $13.90 | $20.55 | 1,300 | — | — |
| 2010-02-11 | $13.90 | $20.55 | 6,200 | — | — |
| 2010-02-10 | $13.50 | $19.96 | 200 | — | — |
| 2010-02-09 | $13.50 | $19.96 | 900 | — | — |
| 2010-02-08 | $13.63 | $20.15 | 100 | — | — |
| 2010-02-05 | $13.63 | $20.15 | 7,500 | — | — |
| 2010-02-04 | $13.48 | $19.93 | 6,500 | — | — |
| 2010-02-03 | $13.60 | $20.11 | 2,700 | — | — |
| 2010-02-02 | $13.50 | $19.96 | 10,400 | — | — |
| 2010-02-01 | $13.60 | $20.11 | 3,100 | — | — |
| 2010-01-29 | $13.73 | $20.30 | 2,900 | — | — |
| 2010-01-28 | $13.70 | $20.26 | 10,300 | — | — |
| 2010-01-27 | $13.88 | $20.52 | 8,600 | — | — |
| 2010-01-26 | $13.66 | $20.20 | 3,600 | — | — |
| 2010-01-25 | $13.90 | $20.55 | 2,500 | — | — |
| 2010-01-22 | $13.65 | $20.18 | 2,100 | — | — |
| 2010-01-21 | $13.66 | $20.20 | 7,100 | — | — |
| 2010-01-20 | $13.80 | $20.41 | 5,400 | — | — |
| 2010-01-19 | $13.87 | $20.51 | 3,200 | — | — |
| 2010-01-15 | $13.82 | $20.44 | 7,000 | — | — |
| 2010-01-14 | $14.14 | $20.91 | 12,500 | — | — |
| 2010-01-13 | $14.10 | $20.85 | 22,600 | — | — |
| 2010-01-12 | $14.27 | $21.10 | 18,500 | — | — |
| 2010-01-11 | $14.20 | $21.00 | 6,700 | — | — |
| 2010-01-08 | $13.90 | $20.55 | 5,600 | — | — |
| 2010-01-07 | $13.88 | $20.52 | 1,300 | — | — |
| 2010-01-06 | $13.75 | $20.33 | 15,700 | — | — |
| 2010-01-05 | $13.88 | $20.52 | 8,800 | — | — |
| 2010-01-04 | $13.80 | $20.41 | 15,600 | — | — |