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 | $12.00 | $14.30 | 4,300 | — | — |
| 2010-12-30 | $12.25 | $14.60 | 2,800 | — | — |
| 2010-12-29 | $12.65 | $15.07 | 5,700 | — | — |
| 2010-12-28 | $12.23 | $14.57 | 2,600 | — | — |
| 2010-12-27 | $13.04 | $15.54 | 6,800 | — | — |
| 2010-12-23 | $12.74 | $15.18 | 11,200 | — | — |
| 2010-12-22 | $12.62 | $15.04 | 700 | — | — |
| 2010-12-21 | $12.50 | $14.89 | 3,800 | — | — |
| 2010-12-20 | $12.75 | $15.19 | 2,200 | — | — |
| 2010-12-17 | $13.82 | $16.47 | 2,000 | — | — |
| 2010-12-16 | $13.80 | $16.44 | 500 | — | — |
| 2010-12-15 | $13.92 | $16.59 | 200 | — | — |
| 2010-12-14 | $13.95 | $16.62 | 700 | — | — |
| 2010-12-13 | $13.90 | $16.56 | 8,000 | — | — |
| 2010-12-10 | $14.00 | $16.68 | 2,400 | — | — |
| 2010-12-09 | $13.91 | $16.57 | 2,100 | — | — |
| 2010-12-08 | $13.97 | $16.65 | 18,100 | — | — |
| 2010-12-07 | $13.10 | $15.61 | 3,400 | — | — |
| 2010-12-06 | $12.67 | $15.10 | 1,600 | — | — |
| 2010-12-03 | $12.68 | $15.11 | 900 | — | — |
| 2010-12-02 | $12.60 | $15.01 | 8,100 | — | — |
| 2010-12-01 | $11.92 | $14.20 | 10,000 | — | — |
| 2010-11-30 | $12.17 | $14.50 | 4,100 | — | — |
| 2010-11-29 | $11.72 | $13.96 | 4,200 | — | — |
| 2010-11-26 | $11.72 | $13.96 | 1,600 | — | — |
| 2010-11-24 | $11.65 | $13.88 | 5,800 | — | — |
| 2010-11-23 | $11.53 | $13.74 | 700 | — | — |
| 2010-11-22 | $11.59 | $13.81 | 1,800 | — | — |
| 2010-11-19 | $11.61 | $13.83 | 2,800 | — | — |
| 2010-11-18 | $11.65 | $13.88 | 6,600 | — | — |
| 2010-11-17 | $11.60 | $13.82 | 400 | — | — |
| 2010-11-16 | $11.34 | $13.51 | 2,700 | — | — |
| 2010-11-15 | $11.08 | $13.20 | 1,600 | — | — |
| 2010-11-12 | $11.05 | $13.17 | 1,700 | — | — |
| 2010-11-11 | $10.86 | $12.94 | 2,100 | — | — |
| 2010-11-10 | $10.80 | $12.87 | 2,700 | — | — |
| 2010-11-09 | $10.55 | $12.57 | 1,000 | — | — |
| 2010-11-08 | $10.27 | $12.24 | 1,400 | — | — |
| 2010-11-05 | $10.20 | $12.15 | 3,300 | — | — |
| 2010-11-04 | $10.01 | $11.93 | 7,800 | — | — |
| 2010-11-03 | $10.07 | $12.00 | 8,100 | — | — |
| 2010-11-02 | $10.25 | $12.21 | 12,400 | — | — |
| 2010-11-01 | $9.94 | $11.84 | 8,200 | — | — |
| 2010-10-29 | $9.99 | $11.90 | 4,600 | — | — |
| 2010-10-28 | $10.22 | $12.18 | 4,500 | — | — |
| 2010-10-27 | $10.25 | $12.21 | 5,900 | — | — |
| 2010-10-26 | $10.25 | $12.21 | 4,400 | — | — |
| 2010-10-25 | $10.38 | $12.37 | 7,700 | — | — |
| 2010-10-22 | $10.50 | $12.51 | 16,400 | — | — |
| 2010-10-21 | $10.50 | $12.51 | 12,600 | — | — |
| 2010-10-20 | $10.46 | $12.46 | 6,500 | — | — |
| 2010-10-19 | $10.53 | $12.55 | 22,300 | — | — |
| 2010-10-18 | $10.23 | $12.19 | 10,500 | — | — |
| 2010-10-15 | $10.95 | $13.05 | 10,500 | — | — |
| 2010-10-14 | $11.81 | $14.07 | 11,100 | — | — |
| 2010-10-13 | $12.30 | $14.66 | 11,100 | — | — |
| 2010-10-12 | $12.26 | $14.61 | 0 | — | — |
| 2010-10-11 | $12.26 | $14.61 | 600 | — | — |
| 2010-10-08 | $12.22 | $14.56 | 1,600 | — | — |
| 2010-10-07 | $12.31 | $14.67 | 1,400 | — | — |
| 2010-10-06 | $12.50 | $14.89 | 5,000 | — | — |
| 2010-10-05 | $12.37 | $14.74 | 5,200 | — | — |
| 2010-10-04 | $12.36 | $14.73 | 900 | — | — |
| 2010-10-01 | $12.71 | $15.14 | 13,300 | — | — |
| 2010-09-30 | $12.37 | $14.74 | 12,700 | — | — |
| 2010-09-29 | $13.30 | $15.85 | 0 | — | — |
| 2010-09-28 | $13.30 | $15.85 | 2,400 | — | — |
| 2010-09-27 | $13.46 | $16.04 | 1,000 | — | — |
| 2010-09-24 | $13.16 | $15.68 | 1,300 | — | — |
| 2010-09-23 | $12.94 | $15.42 | 200 | — | — |
| 2010-09-22 | $12.85 | $15.31 | 2,100 | — | — |
| 2010-09-21 | $13.10 | $15.61 | 3,300 | — | — |
| 2010-09-20 | $13.18 | $15.70 | 700 | — | — |
| 2010-09-17 | $13.30 | $15.85 | 400 | — | — |
| 2010-09-16 | $13.49 | $16.07 | 0 | — | — |
| 2010-09-15 | $13.49 | $16.07 | 100 | — | — |
| 2010-09-14 | $13.26 | $15.80 | 9,200 | — | — |
| 2010-09-13 | $13.26 | $15.80 | 1,800 | — | — |
| 2010-09-10 | $13.00 | $15.49 | 4,300 | — | — |
| 2010-09-09 | $12.09 | $14.41 | 15,300 | — | — |
| 2010-09-08 | $10.24 | $12.20 | 300 | — | — |
| 2010-09-07 | $10.36 | $12.34 | 2,200 | — | — |
| 2010-09-03 | $10.28 | $12.25 | 0 | — | — |
| 2010-09-02 | $10.28 | $12.25 | 1,300 | — | — |
| 2010-09-01 | $10.45 | $12.45 | 3,700 | — | — |
| 2010-08-31 | $11.01 | $13.12 | 1,900 | — | — |
| 2010-08-30 | $11.31 | $13.48 | 0 | — | — |
| 2010-08-27 | $11.31 | $13.48 | 500 | — | — |
| 2010-08-26 | $11.50 | $13.70 | 100 | — | — |
| 2010-08-25 | $11.56 | $13.77 | 600 | — | — |
| 2010-08-24 | $11.79 | $14.05 | 0 | — | — |
| 2010-08-23 | $11.79 | $14.05 | 600 | — | — |
| 2010-08-20 | $11.61 | $13.83 | 1,100 | — | — |
| 2010-08-19 | $11.52 | $13.73 | 800 | — | — |
| 2010-08-18 | $11.77 | $14.02 | 5,500 | — | — |
| 2010-08-17 | $11.99 | $14.29 | 1,300 | — | — |
| 2010-08-16 | $11.57 | $13.79 | 1,700 | — | — |
| 2010-08-13 | $11.39 | $13.57 | 8,000 | — | — |
| 2010-08-12 | $11.33 | $13.50 | 3,400 | — | — |
| 2010-08-11 | $11.56 | $13.77 | 1,800 | — | — |
| 2010-08-10 | $11.76 | $14.01 | 1,100 | — | — |
| 2010-08-09 | $11.95 | $14.24 | 900 | — | — |
| 2010-08-06 | $12.08 | $14.39 | 700 | — | — |
| 2010-08-05 | $11.93 | $14.22 | 5,500 | — | — |
| 2010-08-04 | $12.03 | $14.33 | 800 | — | — |
| 2010-08-03 | $11.90 | $14.18 | 2,000 | — | — |
| 2010-08-02 | $12.01 | $14.31 | 4,000 | — | — |
| 2010-07-30 | $11.97 | $14.26 | 900 | — | — |
| 2010-07-29 | $12.04 | $14.35 | 5,000 | — | — |
| 2010-07-28 | $12.32 | $14.68 | 1,100 | — | — |
| 2010-07-27 | $12.73 | $15.17 | 4,700 | — | — |
| 2010-07-26 | $12.79 | $15.24 | 1,700 | — | — |
| 2010-07-23 | $12.59 | $15.00 | 400 | — | — |
| 2010-07-22 | $12.55 | $14.95 | 1,000 | — | — |
| 2010-07-21 | $12.37 | $14.74 | 800 | — | — |
| 2010-07-20 | $12.32 | $14.68 | 2,100 | — | — |
| 2010-07-19 | $12.21 | $14.55 | 4,100 | — | — |
| 2010-07-16 | $12.20 | $14.54 | 1,700 | — | — |
| 2010-07-15 | $12.22 | $14.56 | 2,500 | — | — |
| 2010-07-14 | $12.24 | $14.58 | 2,100 | — | — |
| 2010-07-13 | $12.25 | $14.60 | 1,900 | — | — |
| 2010-07-12 | $12.25 | $14.60 | 4,200 | — | — |
| 2010-07-09 | $12.29 | $14.64 | 1,800 | — | — |
| 2010-07-08 | $12.30 | $14.66 | 2,300 | — | — |
| 2010-07-07 | $12.18 | $14.51 | 11,500 | — | — |
| 2010-07-06 | $12.25 | $14.60 | 1,200 | — | — |
| 2010-07-02 | $12.30 | $14.66 | 19,200 | — | — |
| 2010-07-01 | $12.50 | $14.89 | 4,400 | — | — |
| 2010-06-30 | $12.58 | $14.99 | 9,800 | — | — |
| 2010-06-29 | $12.99 | $15.48 | 11,700 | — | — |
| 2010-06-28 | $13.57 | $16.17 | 15,400 | — | — |
| 2010-06-25 | $13.55 | $16.15 | 147,400 | — | — |
| 2010-06-24 | $13.46 | $16.04 | 15,000 | — | — |
| 2010-06-23 | $13.80 | $16.44 | 2,700 | — | — |
| 2010-06-22 | $14.12 | $16.82 | 12,100 | — | — |
| 2010-06-21 | $14.79 | $17.62 | 4,900 | — | — |
| 2010-06-18 | $14.07 | $16.77 | 5,500 | — | — |
| 2010-06-17 | $14.69 | $17.50 | 2,600 | — | — |
| 2010-06-16 | $14.84 | $17.68 | 2,300 | — | — |
| 2010-06-15 | $14.72 | $17.54 | 6,500 | — | — |
| 2010-06-14 | $14.35 | $17.10 | 3,400 | — | — |
| 2010-06-11 | $13.78 | $16.42 | 1,400 | — | — |
| 2010-06-10 | $13.95 | $16.62 | 2,000 | — | — |
| 2010-06-09 | $13.77 | $16.41 | 400 | — | — |
| 2010-06-08 | $13.55 | $16.15 | 7,200 | — | — |
| 2010-06-07 | $13.47 | $16.05 | 7,900 | — | — |
| 2010-06-04 | $13.36 | $15.92 | 5,800 | — | — |
| 2010-06-03 | $13.66 | $16.28 | 3,300 | — | — |
| 2010-06-02 | $13.65 | $16.26 | 1,100 | — | — |
| 2010-06-01 | $13.56 | $16.16 | 4,700 | — | — |
| 2010-05-28 | $13.44 | $16.01 | 9,800 | — | — |
| 2010-05-27 | $13.66 | $16.28 | 4,500 | — | — |
| 2010-05-26 | $13.46 | $16.04 | 5,800 | — | — |
| 2010-05-25 | $13.61 | $16.22 | 3,500 | — | — |
| 2010-05-24 | $13.46 | $16.04 | 5,000 | — | — |
| 2010-05-21 | $13.50 | $16.09 | 8,900 | — | — |
| 2010-05-20 | $13.14 | $15.66 | 13,800 | — | — |
| 2010-05-19 | $13.50 | $16.09 | 1,500 | — | — |
| 2010-05-18 | $13.55 | $16.15 | 1,100 | — | — |
| 2010-05-17 | $13.60 | $16.21 | 2,400 | — | — |
| 2010-05-14 | $13.63 | $16.24 | 3,000 | — | — |
| 2010-05-13 | $13.75 | $16.38 | 7,000 | — | — |
| 2010-05-12 | $13.67 | $16.29 | 6,100 | — | — |
| 2010-05-11 | $13.55 | $16.15 | 4,200 | — | — |
| 2010-05-10 | $13.52 | $16.11 | 14,300 | — | — |
| 2010-05-07 | $13.50 | $16.09 | 2,500 | — | — |
| 2010-05-06 | $13.50 | $16.09 | 3,700 | — | — |
| 2010-05-05 | $13.51 | $16.10 | 4,600 | — | — |
| 2010-05-04 | $13.67 | $16.29 | 8,700 | — | — |
| 2010-05-03 | $13.79 | $16.43 | 5,100 | — | — |
| 2010-04-30 | $14.50 | $17.28 | 2,200 | — | — |
| 2010-04-29 | $15.02 | $17.90 | 2,800 | — | — |
| 2010-04-28 | $15.57 | $18.55 | 1,100 | — | — |
| 2010-04-27 | $15.55 | $18.53 | 6,000 | — | — |
| 2010-04-26 | $15.69 | $18.70 | 8,300 | — | — |
| 2010-04-23 | $14.80 | $17.63 | 4,100 | — | — |
| 2010-04-22 | $14.58 | $17.37 | 8,900 | — | — |
| 2010-04-21 | $13.77 | $16.41 | 0 | — | — |
| 2010-04-20 | $13.77 | $16.41 | 1,200 | — | — |
| 2010-04-19 | $13.82 | $16.47 | 1,800 | — | — |
| 2010-04-16 | $13.84 | $16.49 | 6,500 | — | — |
| 2010-04-15 | $14.08 | $16.78 | 200 | — | — |
| 2010-04-14 | $13.95 | $16.62 | 2,200 | — | — |
| 2010-04-13 | $13.93 | $16.60 | 1,900 | — | — |
| 2010-04-12 | $13.96 | $16.63 | 900 | — | — |
| 2010-04-09 | $13.92 | $16.59 | 1,800 | — | — |
| 2010-04-08 | $13.92 | $16.59 | 500 | — | — |
| 2010-04-07 | $13.91 | $16.57 | 1,800 | — | — |
| 2010-04-06 | $13.75 | $16.38 | 2,400 | — | — |
| 2010-04-05 | $13.70 | $16.32 | 6,100 | — | — |
| 2010-04-01 | $13.88 | $16.54 | 12,100 | — | — |
| 2010-03-31 | $14.53 | $17.31 | 3,600 | — | — |
| 2010-03-30 | $14.75 | $17.58 | 0 | — | — |
| 2010-03-29 | $14.75 | $17.58 | 800 | — | — |
| 2010-03-26 | $14.53 | $17.31 | 100 | — | — |
| 2010-03-25 | $14.54 | $17.33 | 2,800 | — | — |
| 2010-03-24 | $14.38 | $17.13 | 2,800 | — | — |
| 2010-03-23 | $14.55 | $17.34 | 9,400 | — | — |
| 2010-03-22 | $14.90 | $17.75 | 14,600 | — | — |
| 2010-03-19 | $14.30 | $17.04 | 5,600 | — | — |
| 2010-03-18 | $14.55 | $17.34 | 1,300 | — | — |
| 2010-03-17 | $14.62 | $17.42 | 100 | — | — |
| 2010-03-16 | $14.72 | $17.54 | 3,200 | — | — |
| 2010-03-15 | $14.55 | $17.34 | 1,800 | — | — |
| 2010-03-12 | $14.60 | $17.40 | 1,000 | — | — |
| 2010-03-11 | $14.82 | $17.66 | 5,900 | — | — |
| 2010-03-10 | $14.71 | $17.53 | 1,200 | — | — |
| 2010-03-09 | $14.50 | $17.28 | 800 | — | — |
| 2010-03-08 | $14.64 | $17.44 | 1,200 | — | — |
| 2010-03-05 | $14.71 | $17.53 | 3,600 | — | — |
| 2010-03-04 | $14.65 | $17.46 | 1,300 | — | — |
| 2010-03-03 | $14.35 | $17.10 | 1,900 | — | — |
| 2010-03-02 | $14.28 | $17.02 | 4,300 | — | — |
| 2010-03-01 | $13.76 | $16.40 | 2,100 | — | — |
| 2010-02-26 | $13.40 | $15.97 | 9,600 | — | — |
| 2010-02-25 | $13.66 | $16.28 | 3,800 | — | — |
| 2010-02-24 | $13.78 | $16.42 | 700 | — | — |
| 2010-02-23 | $13.73 | $16.36 | 1,000 | — | — |
| 2010-02-22 | $13.50 | $16.09 | 6,200 | — | — |
| 2010-02-19 | $13.50 | $16.09 | 700 | — | — |
| 2010-02-18 | $13.58 | $16.18 | 3,200 | — | — |
| 2010-02-17 | $13.59 | $16.19 | 2,700 | — | — |
| 2010-02-16 | $13.97 | $16.65 | 1,500 | — | — |
| 2010-02-12 | $13.70 | $16.32 | 100 | — | — |
| 2010-02-11 | $13.85 | $16.50 | 1,300 | — | — |
| 2010-02-10 | $13.60 | $16.21 | 1,700 | — | — |
| 2010-02-09 | $13.61 | $16.22 | 2,200 | — | — |
| 2010-02-08 | $13.50 | $16.09 | 3,400 | — | — |
| 2010-02-05 | $13.48 | $16.06 | 2,000 | — | — |
| 2010-02-04 | $13.41 | $15.98 | 6,300 | — | — |
| 2010-02-03 | $13.70 | $16.32 | 3,700 | — | — |
| 2010-02-02 | $14.15 | $16.86 | 1,400 | — | — |
| 2010-02-01 | $14.15 | $16.86 | 8,100 | — | — |
| 2010-01-29 | $13.70 | $16.32 | 4,200 | — | — |
| 2010-01-28 | $13.50 | $16.09 | 5,200 | — | — |
| 2010-01-27 | $13.55 | $16.15 | 3,800 | — | — |
| 2010-01-26 | $13.57 | $16.17 | 4,600 | — | — |
| 2010-01-25 | $13.65 | $16.26 | 3,400 | — | — |
| 2010-01-22 | $14.02 | $16.71 | 1,900 | — | — |
| 2010-01-21 | $14.30 | $17.04 | 3,800 | — | — |
| 2010-01-20 | $14.66 | $17.47 | 3,800 | — | — |
| 2010-01-19 | $14.63 | $17.43 | 10,800 | — | — |
| 2010-01-15 | $14.30 | $17.04 | 4,100 | — | — |
| 2010-01-14 | $14.19 | $16.91 | 14,500 | — | — |
| 2010-01-13 | $13.96 | $16.63 | 900 | — | — |
| 2010-01-12 | $13.57 | $16.17 | 3,700 | — | — |
| 2010-01-11 | $13.74 | $16.37 | 3,100 | — | — |
| 2010-01-08 | $13.74 | $16.37 | 1,900 | — | — |
| 2010-01-07 | $13.95 | $16.62 | 1,100 | — | — |
| 2010-01-06 | $13.94 | $16.61 | 1,300 | — | — |
| 2010-01-05 | $13.97 | $16.65 | 1,400 | — | — |
| 2010-01-04 | $14.03 | $16.72 | 6,100 | — | — |