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
- 1993-10-06 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 | $14.78 | $21.08 | 27,600 | — | — |
| 2010-12-30 | $14.84 | $21.17 | 13,300 | — | — |
| 2010-12-29 | $15.02 | $21.42 | 24,100 | — | — |
| 2010-12-28 | $15.04 | $21.45 | 29,900 | — | — |
| 2010-12-27 | $15.04 | $21.45 | 14,100 | — | — |
| 2010-12-23 | $14.88 | $21.22 | 18,000 | — | — |
| 2010-12-22 | $15.17 | $21.64 | 11,300 | — | — |
| 2010-12-21 | $14.73 | $21.01 | 31,200 | — | — |
| 2010-12-20 | $14.08 | $20.08 | 38,900 | — | — |
| 2010-12-17 | $14.38 | $20.51 | 204,000 | — | — |
| 2010-12-16 | $15.23 | $21.72 | 27,100 | — | — |
| 2010-12-15 | $14.69 | $20.95 | 44,700 | — | — |
| 2010-12-14 | $14.79 | $21.09 | 42,400 | — | — |
| 2010-12-13 | $14.89 | $21.24 | 82,800 | — | — |
| 2010-12-10 | $15.50 | $22.11 | 37,300 | — | — |
| 2010-12-09 | $14.99 | $21.38 | 34,800 | — | — |
| 2010-12-08 | $14.90 | $21.25 | 20,400 | — | — |
| 2010-12-07 | $15.03 | $21.44 | 110,700 | — | — |
| 2010-12-06 | $14.87 | $21.21 | 88,200 | — | — |
| 2010-12-03 | $14.91 | $21.27 | 41,400 | — | — |
| 2010-12-02 | $14.54 | $20.74 | 47,300 | — | — |
| 2010-12-01 | $14.12 | $20.14 | 72,100 | — | — |
| 2010-11-30 | $13.70 | $19.54 | 57,900 | — | — |
| 2010-11-29 | $13.61 | $19.41 | 18,000 | — | — |
| 2010-11-26 | $13.43 | $19.15 | 10,100 | — | — |
| 2010-11-24 | $13.47 | $19.21 | 49,000 | — | — |
| 2010-11-23 | $12.97 | $18.50 | 37,800 | — | — |
| 2010-11-22 | $12.92 | $18.43 | 13,800 | — | — |
| 2010-11-19 | $12.92 | $18.43 | 29,000 | — | — |
| 2010-11-18 | $12.77 | $18.21 | 40,100 | — | — |
| 2010-11-17 | $12.73 | $18.16 | 20,200 | — | — |
| 2010-11-16 | $12.34 | $17.60 | 36,800 | — | — |
| 2010-11-15 | $12.61 | $17.89 | 14,100 | — | — |
| 2010-11-12 | $12.48 | $17.70 | 32,700 | — | — |
| 2010-11-11 | $12.58 | $17.84 | 15,900 | — | — |
| 2010-11-10 | $12.96 | $18.38 | 32,700 | — | — |
| 2010-11-09 | $12.92 | $18.33 | 22,900 | — | — |
| 2010-11-08 | $13.30 | $18.86 | 25,800 | — | — |
| 2010-11-05 | $13.47 | $19.11 | 27,300 | — | — |
| 2010-11-04 | $13.44 | $19.06 | 58,500 | — | — |
| 2010-11-03 | $12.94 | $18.35 | 20,600 | — | — |
| 2010-11-02 | $12.69 | $18.00 | 38,200 | — | — |
| 2010-11-01 | $12.15 | $17.23 | 32,200 | — | — |
| 2010-10-29 | $12.86 | $18.24 | 19,900 | — | — |
| 2010-10-28 | $12.91 | $18.31 | 14,000 | — | — |
| 2010-10-27 | $13.11 | $18.59 | 32,800 | — | — |
| 2010-10-26 | $13.30 | $18.86 | 40,300 | — | — |
| 2010-10-25 | $13.17 | $18.68 | 26,700 | — | — |
| 2010-10-22 | $13.14 | $18.64 | 12,900 | — | — |
| 2010-10-21 | $13.03 | $18.48 | 20,100 | — | — |
| 2010-10-20 | $13.46 | $19.09 | 17,600 | — | — |
| 2010-10-19 | $13.29 | $18.85 | 44,900 | — | — |
| 2010-10-18 | $13.74 | $19.49 | 34,500 | — | — |
| 2010-10-15 | $12.83 | $18.20 | 53,500 | — | — |
| 2010-10-14 | $13.17 | $18.68 | 26,100 | — | — |
| 2010-10-13 | $13.31 | $18.88 | 53,300 | — | — |
| 2010-10-12 | $13.03 | $18.48 | 18,300 | — | — |
| 2010-10-11 | $13.32 | $18.89 | 21,500 | — | — |
| 2010-10-08 | $13.38 | $18.98 | 35,400 | — | — |
| 2010-10-07 | $13.08 | $18.55 | 20,500 | — | — |
| 2010-10-06 | $13.16 | $18.67 | 48,100 | — | — |
| 2010-10-05 | $13.40 | $19.01 | 42,100 | — | — |
| 2010-10-04 | $12.66 | $17.96 | 22,500 | — | — |
| 2010-10-01 | $13.21 | $18.74 | 22,400 | — | — |
| 2010-09-30 | $13.06 | $18.52 | 29,200 | — | — |
| 2010-09-29 | $12.90 | $18.30 | 33,800 | — | — |
| 2010-09-28 | $12.72 | $18.04 | 36,000 | — | — |
| 2010-09-27 | $12.62 | $17.90 | 27,800 | — | — |
| 2010-09-24 | $12.85 | $18.23 | 48,700 | — | — |
| 2010-09-23 | $12.09 | $17.15 | 14,500 | — | — |
| 2010-09-22 | $12.54 | $17.79 | 17,700 | — | — |
| 2010-09-21 | $13.24 | $18.78 | 23,900 | — | — |
| 2010-09-20 | $13.26 | $18.81 | 44,900 | — | — |
| 2010-09-17 | $12.56 | $17.81 | 75,100 | — | — |
| 2010-09-16 | $12.41 | $17.60 | 35,900 | — | — |
| 2010-09-15 | $12.57 | $17.83 | 47,500 | — | — |
| 2010-09-14 | $13.10 | $18.58 | 41,700 | — | — |
| 2010-09-13 | $13.12 | $18.61 | 37,100 | — | — |
| 2010-09-10 | $12.15 | $17.23 | 21,400 | — | — |
| 2010-09-09 | $12.04 | $17.08 | 19,700 | — | — |
| 2010-09-08 | $12.07 | $17.12 | 17,100 | — | — |
| 2010-09-07 | $11.93 | $16.92 | 25,000 | — | — |
| 2010-09-03 | $12.97 | $18.40 | 27,000 | — | — |
| 2010-09-02 | $12.57 | $17.83 | 42,900 | — | — |
| 2010-09-01 | $12.57 | $17.83 | 45,000 | — | — |
| 2010-08-31 | $11.60 | $16.45 | 30,700 | — | — |
| 2010-08-30 | $11.30 | $16.03 | 42,600 | — | — |
| 2010-08-27 | $12.03 | $17.06 | 31,900 | — | — |
| 2010-08-26 | $11.43 | $16.21 | 20,600 | — | — |
| 2010-08-25 | $11.48 | $16.28 | 49,900 | — | — |
| 2010-08-24 | $11.35 | $16.10 | 50,000 | — | — |
| 2010-08-23 | $11.29 | $16.01 | 32,200 | — | — |
| 2010-08-20 | $11.91 | $16.89 | 59,900 | — | — |
| 2010-08-19 | $11.63 | $16.50 | 43,500 | — | — |
| 2010-08-18 | $12.64 | $17.93 | 37,900 | — | — |
| 2010-08-17 | $12.51 | $17.74 | 38,700 | — | — |
| 2010-08-16 | $12.16 | $17.16 | 47,400 | — | — |
| 2010-08-13 | $11.73 | $16.56 | 51,600 | — | — |
| 2010-08-12 | $11.84 | $16.71 | 57,000 | — | — |
| 2010-08-11 | $12.11 | $17.09 | 75,700 | — | — |
| 2010-08-10 | $13.10 | $18.49 | 56,300 | — | — |
| 2010-08-09 | $13.94 | $19.67 | 22,900 | — | — |
| 2010-08-06 | $13.53 | $19.10 | 37,300 | — | — |
| 2010-08-05 | $13.71 | $19.35 | 31,000 | — | — |
| 2010-08-04 | $14.33 | $20.22 | 34,000 | — | — |
| 2010-08-03 | $14.24 | $20.10 | 39,000 | — | — |
| 2010-08-02 | $14.48 | $20.44 | 28,200 | — | — |
| 2010-07-30 | $14.20 | $20.04 | 25,900 | — | — |
| 2010-07-29 | $14.08 | $19.87 | 42,500 | — | — |
| 2010-07-28 | $13.98 | $19.73 | 36,700 | — | — |
| 2010-07-27 | $14.16 | $19.98 | 69,500 | — | — |
| 2010-07-26 | $14.24 | $20.10 | 63,000 | — | — |
| 2010-07-23 | $13.88 | $19.59 | 71,500 | — | — |
| 2010-07-22 | $12.90 | $18.21 | 90,700 | — | — |
| 2010-07-21 | $11.96 | $16.88 | 71,000 | — | — |
| 2010-07-20 | $12.66 | $17.87 | 46,600 | — | — |
| 2010-07-19 | $12.36 | $17.44 | 22,900 | — | — |
| 2010-07-16 | $12.35 | $17.43 | 74,100 | — | — |
| 2010-07-15 | $13.24 | $18.69 | 30,700 | — | — |
| 2010-07-14 | $13.54 | $19.11 | 39,300 | — | — |
| 2010-07-13 | $13.96 | $19.70 | 76,800 | — | — |
| 2010-07-12 | $13.01 | $18.36 | 41,900 | — | — |
| 2010-07-09 | $13.18 | $18.60 | 40,500 | — | — |
| 2010-07-08 | $12.86 | $18.15 | 68,000 | — | — |
| 2010-07-07 | $12.29 | $17.35 | 62,700 | — | — |
| 2010-07-06 | $12.12 | $17.11 | 92,500 | — | — |
| 2010-07-02 | $12.30 | $17.36 | 28,300 | — | — |
| 2010-07-01 | $12.47 | $17.60 | 41,300 | — | — |
| 2010-06-30 | $12.26 | $17.30 | 46,800 | — | — |
| 2010-06-29 | $12.43 | $17.54 | 77,700 | — | — |
| 2010-06-28 | $13.06 | $18.43 | 59,300 | — | — |
| 2010-06-25 | $13.60 | $19.19 | 947,300 | — | — |
| 2010-06-24 | $12.51 | $17.66 | 89,000 | — | — |
| 2010-06-23 | $13.14 | $18.55 | 42,400 | — | — |
| 2010-06-22 | $13.46 | $19.00 | 56,100 | — | — |
| 2010-06-21 | $13.79 | $19.46 | 39,400 | — | — |
| 2010-06-18 | $14.15 | $19.97 | 147,500 | — | — |
| 2010-06-17 | $14.29 | $20.17 | 18,100 | — | — |
| 2010-06-16 | $14.15 | $19.97 | 38,700 | — | — |
| 2010-06-15 | $14.39 | $20.31 | 63,800 | — | — |
| 2010-06-14 | $14.08 | $19.87 | 75,100 | — | — |
| 2010-06-11 | $14.20 | $20.04 | 79,100 | — | — |
| 2010-06-10 | $14.00 | $19.76 | 88,300 | — | — |
| 2010-06-09 | $13.92 | $19.65 | 75,800 | — | — |
| 2010-06-08 | $13.88 | $19.59 | 148,900 | — | — |
| 2010-06-07 | $13.78 | $19.45 | 84,800 | — | — |
| 2010-06-04 | $13.93 | $19.66 | 103,100 | — | — |
| 2010-06-03 | $15.22 | $21.48 | 87,700 | — | — |
| 2010-06-02 | $15.56 | $21.96 | 77,400 | — | — |
| 2010-06-01 | $14.82 | $20.92 | 65,200 | — | — |
| 2010-05-28 | $15.58 | $21.99 | 87,400 | — | — |
| 2010-05-27 | $15.88 | $22.41 | 47,200 | — | — |
| 2010-05-26 | $14.98 | $21.14 | 59,400 | — | — |
| 2010-05-25 | $15.20 | $21.45 | 73,700 | — | — |
| 2010-05-24 | $15.11 | $21.33 | 78,100 | — | — |
| 2010-05-21 | $15.91 | $22.45 | 112,000 | — | — |
| 2010-05-20 | $15.41 | $21.75 | 80,800 | — | — |
| 2010-05-19 | $16.34 | $23.06 | 54,800 | — | — |
| 2010-05-18 | $16.90 | $23.85 | 82,000 | — | — |
| 2010-05-17 | $17.02 | $24.02 | 51,500 | — | — |
| 2010-05-14 | $16.74 | $23.54 | 79,600 | — | — |
| 2010-05-13 | $17.05 | $23.98 | 88,400 | — | — |
| 2010-05-12 | $17.42 | $24.50 | 106,300 | — | — |
| 2010-05-11 | $16.68 | $23.46 | 106,100 | — | — |
| 2010-05-10 | $15.86 | $22.30 | 102,200 | — | — |
| 2010-05-07 | $15.01 | $21.11 | 97,100 | — | — |
| 2010-05-06 | $15.95 | $22.43 | 63,000 | — | — |
| 2010-05-05 | $16.84 | $23.68 | 65,700 | — | — |
| 2010-05-04 | $16.96 | $23.85 | 88,100 | — | — |
| 2010-05-03 | $17.44 | $24.53 | 84,300 | — | — |
| 2010-04-30 | $16.78 | $23.60 | 144,100 | — | — |
| 2010-04-29 | $17.33 | $24.37 | 52,600 | — | — |
| 2010-04-28 | $16.45 | $23.13 | 60,200 | — | — |
| 2010-04-27 | $16.66 | $23.43 | 54,100 | — | — |
| 2010-04-26 | $17.19 | $24.17 | 39,900 | — | — |
| 2010-04-23 | $17.87 | $25.13 | 46,900 | — | — |
| 2010-04-22 | $17.39 | $24.46 | 46,600 | — | — |
| 2010-04-21 | $16.67 | $23.44 | 59,900 | — | — |
| 2010-04-20 | $16.52 | $23.23 | 37,500 | — | — |
| 2010-04-19 | $16.26 | $22.87 | 32,200 | — | — |
| 2010-04-16 | $16.05 | $22.57 | 49,200 | — | — |
| 2010-04-15 | $16.36 | $23.01 | 34,600 | — | — |
| 2010-04-14 | $15.99 | $22.49 | 64,600 | — | — |
| 2010-04-13 | $15.32 | $21.54 | 37,800 | — | — |
| 2010-04-12 | $14.83 | $20.86 | 52,000 | — | — |
| 2010-04-09 | $14.98 | $21.07 | 22,800 | — | — |
| 2010-04-08 | $15.25 | $21.45 | 64,200 | — | — |
| 2010-04-07 | $15.34 | $21.57 | 62,200 | — | — |
| 2010-04-06 | $15.20 | $21.38 | 94,700 | — | — |
| 2010-04-05 | $15.04 | $21.15 | 53,900 | — | — |
| 2010-04-01 | $14.40 | $20.25 | 86,300 | — | — |
| 2010-03-31 | $15.10 | $21.24 | 988,300 | — | — |
| 2010-03-30 | $14.99 | $21.08 | 115,600 | — | — |
| 2010-03-29 | $14.30 | $20.11 | 82,100 | — | — |
| 2010-03-26 | $13.94 | $19.60 | 18,900 | — | — |
| 2010-03-25 | $13.95 | $19.62 | 29,100 | — | — |
| 2010-03-24 | $14.33 | $20.15 | 26,900 | — | — |
| 2010-03-23 | $14.41 | $20.26 | 25,100 | — | — |
| 2010-03-22 | $14.35 | $20.18 | 50,000 | — | — |
| 2010-03-19 | $14.50 | $20.39 | 182,700 | — | — |
| 2010-03-18 | $13.41 | $18.86 | 11,300 | — | — |
| 2010-03-17 | $13.49 | $18.97 | 22,900 | — | — |
| 2010-03-16 | $13.40 | $18.84 | 16,100 | — | — |
| 2010-03-15 | $13.38 | $18.82 | 24,100 | — | — |
| 2010-03-12 | $13.30 | $18.70 | 70,900 | — | — |
| 2010-03-11 | $13.20 | $18.56 | 55,100 | — | — |
| 2010-03-10 | $13.14 | $18.48 | 20,900 | — | — |
| 2010-03-09 | $13.38 | $18.82 | 20,600 | — | — |
| 2010-03-08 | $13.28 | $18.68 | 25,900 | — | — |
| 2010-03-05 | $13.32 | $18.73 | 40,800 | — | — |
| 2010-03-04 | $13.19 | $18.55 | 65,800 | — | — |
| 2010-03-03 | $12.82 | $18.03 | 50,900 | — | — |
| 2010-03-02 | $12.80 | $18.00 | 81,300 | — | — |
| 2010-03-01 | $12.65 | $17.79 | 60,400 | — | — |
| 2010-02-26 | $12.51 | $17.59 | 57,700 | — | — |
| 2010-02-25 | $12.56 | $17.66 | 51,000 | — | — |
| 2010-02-24 | $12.83 | $18.04 | 84,000 | — | — |
| 2010-02-23 | $13.09 | $18.41 | 34,300 | — | — |
| 2010-02-22 | $13.20 | $18.56 | 44,200 | — | — |
| 2010-02-19 | $13.22 | $18.59 | 36,400 | — | — |
| 2010-02-18 | $13.11 | $18.44 | 25,800 | — | — |
| 2010-02-17 | $13.23 | $18.61 | 84,200 | — | — |
| 2010-02-16 | $13.12 | $18.45 | 44,100 | — | — |
| 2010-02-12 | $13.14 | $18.48 | 38,000 | — | — |
| 2010-02-11 | $13.10 | $18.42 | 56,500 | — | — |
| 2010-02-10 | $12.51 | $17.51 | 43,800 | — | — |
| 2010-02-09 | $12.72 | $17.80 | 43,400 | — | — |
| 2010-02-08 | $12.43 | $17.40 | 42,000 | — | — |
| 2010-02-05 | $12.52 | $17.52 | 44,100 | — | — |
| 2010-02-04 | $12.51 | $17.51 | 54,300 | — | — |
| 2010-02-03 | $12.91 | $18.07 | 54,400 | — | — |
| 2010-02-02 | $13.07 | $18.29 | 32,400 | — | — |
| 2010-02-01 | $13.01 | $18.21 | 56,600 | — | — |
| 2010-01-29 | $12.85 | $17.98 | 32,900 | — | — |
| 2010-01-28 | $12.86 | $18.00 | 61,400 | — | — |
| 2010-01-27 | $12.80 | $17.91 | 76,200 | — | — |
| 2010-01-26 | $12.75 | $17.84 | 50,000 | — | — |
| 2010-01-25 | $12.95 | $18.12 | 25,500 | — | — |
| 2010-01-22 | $12.76 | $17.86 | 41,000 | — | — |
| 2010-01-21 | $12.75 | $17.84 | 54,500 | — | — |
| 2010-01-20 | $12.71 | $17.79 | 46,400 | — | — |
| 2010-01-19 | $13.05 | $18.26 | 49,400 | — | — |
| 2010-01-15 | $12.75 | $17.84 | 56,400 | — | — |
| 2010-01-14 | $12.75 | $17.84 | 23,700 | — | — |
| 2010-01-13 | $12.73 | $17.82 | 42,300 | — | — |
| 2010-01-12 | $12.19 | $17.06 | 23,300 | — | — |
| 2010-01-11 | $12.23 | $17.12 | 22,600 | — | — |
| 2010-01-08 | $12.56 | $17.58 | 34,300 | — | — |
| 2010-01-07 | $12.31 | $17.23 | 20,900 | — | — |
| 2010-01-06 | $11.96 | $16.74 | 47,600 | — | — |
| 2010-01-05 | $11.79 | $16.50 | 38,700 | — | — |
| 2010-01-04 | $12.34 | $17.27 | 24,700 | — | — |