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 | $13.83 | $25.15 | 16,068 | — | — |
| 2010-12-30 | $13.86 | $25.21 | 20,587 | — | — |
| 2010-12-29 | $13.93 | $25.34 | 16,068 | — | — |
| 2010-12-28 | $13.96 | $25.40 | 54,732 | — | — |
| 2010-12-27 | $14.00 | $25.47 | 22,094 | — | — |
| 2010-12-23 | $14.03 | $25.52 | 13,557 | — | — |
| 2010-12-22 | $14.03 | $25.52 | 61,259 | — | — |
| 2010-12-21 | $14.02 | $25.50 | 28,621 | — | — |
| 2010-12-20 | $13.96 | $25.39 | 187,795 | — | — |
| 2010-12-17 | $14.00 | $25.46 | 31,634 | — | — |
| 2010-12-16 | $13.93 | $25.34 | 11,549 | — | — |
| 2010-12-15 | $13.88 | $25.25 | 19,583 | — | — |
| 2010-12-14 | $13.83 | $25.16 | 42,179 | — | — |
| 2010-12-13 | $13.71 | $24.93 | 30,630 | — | — |
| 2010-12-10 | $13.68 | $24.88 | 27,617 | — | — |
| 2010-12-09 | $13.79 | $25.09 | 70,800 | — | — |
| 2010-12-08 | $13.70 | $24.92 | 25,608 | — | — |
| 2010-12-07 | $13.78 | $24.70 | 41,676 | — | — |
| 2010-12-06 | $13.94 | $24.99 | 71,302 | — | — |
| 2010-12-03 | $13.96 | $25.02 | 50,715 | — | — |
| 2010-12-02 | $13.88 | $24.78 | 50,213 | — | — |
| 2010-12-01 | $13.42 | $23.95 | 32,638 | — | — |
| 2010-11-30 | $12.99 | $23.19 | 30,128 | — | — |
| 2010-11-29 | $12.91 | $23.04 | 17,574 | — | — |
| 2010-11-26 | $12.86 | $22.95 | 8,034 | — | — |
| 2010-11-24 | $12.86 | $22.95 | 19,583 | — | — |
| 2010-11-23 | $12.74 | $22.73 | 6,528 | — | — |
| 2010-11-22 | $12.84 | $22.92 | 29,625 | — | — |
| 2010-11-19 | $12.75 | $22.75 | 11,549 | — | — |
| 2010-11-18 | $12.60 | $22.49 | 13,557 | — | — |
| 2010-11-17 | $12.37 | $22.07 | 8,536 | — | — |
| 2010-11-16 | $12.28 | $21.92 | 13,055 | — | — |
| 2010-11-15 | $12.37 | $22.07 | 9,540 | — | — |
| 2010-11-12 | $12.40 | $22.12 | 10,043 | — | — |
| 2010-11-11 | $12.49 | $22.28 | 60,757 | — | — |
| 2010-11-10 | $12.36 | $22.06 | 11,047 | — | — |
| 2010-11-09 | $12.44 | $22.21 | 12,553 | — | — |
| 2010-11-08 | $12.55 | $22.39 | 16,068 | — | — |
| 2010-11-05 | $12.58 | $22.46 | 59,251 | — | — |
| 2010-11-04 | $12.43 | $22.18 | 17,574 | — | — |
| 2010-11-03 | $12.14 | $21.67 | 7,030 | — | — |
| 2010-11-02 | $12.17 | $21.71 | 36,153 | — | — |
| 2010-11-01 | $12.16 | $21.71 | 26,111 | — | — |
| 2010-10-29 | $12.11 | $21.61 | 9,540 | — | — |
| 2010-10-28 | $12.01 | $21.43 | 20,085 | — | — |
| 2010-10-27 | $11.85 | $21.15 | 19,583 | — | — |
| 2010-10-26 | $12.15 | $21.68 | 32,638 | — | — |
| 2010-10-25 | $12.26 | $21.88 | 40,170 | — | — |
| 2010-10-22 | $12.31 | $21.97 | 10,043 | — | — |
| 2010-10-21 | $12.48 | $22.28 | 16,570 | — | — |
| 2010-10-20 | $12.53 | $22.35 | 9,540 | — | — |
| 2010-10-19 | $12.35 | $22.03 | 7,030 | — | — |
| 2010-10-18 | $12.47 | $22.24 | 33,642 | — | — |
| 2010-10-15 | $12.46 | $22.24 | 57,744 | — | — |
| 2010-10-14 | $12.36 | $22.05 | 10,545 | — | — |
| 2010-10-13 | $12.37 | $22.08 | 16,068 | — | — |
| 2010-10-12 | $12.27 | $21.89 | 12,051 | — | — |
| 2010-10-11 | $12.18 | $21.74 | 29,625 | — | — |
| 2010-10-08 | $12.19 | $21.76 | 23,098 | — | — |
| 2010-10-07 | $12.17 | $21.72 | 10,043 | — | — |
| 2010-10-06 | $12.35 | $22.03 | 17,574 | — | — |
| 2010-10-05 | $12.42 | $22.17 | 8,536 | — | — |
| 2010-10-04 | $12.28 | $21.92 | 7,030 | — | — |
| 2010-10-01 | $12.37 | $22.08 | 26,111 | — | — |
| 2010-09-30 | $12.26 | $21.88 | 15,064 | — | — |
| 2010-09-29 | $12.26 | $21.87 | 13,055 | — | — |
| 2010-09-28 | $12.36 | $22.05 | 5,523 | — | — |
| 2010-09-27 | $12.22 | $21.80 | 22,094 | — | — |
| 2010-09-24 | $12.37 | $22.07 | 27,115 | — | — |
| 2010-09-23 | $12.13 | $21.64 | 86,868 | — | — |
| 2010-09-22 | $12.17 | $21.72 | 6,528 | — | — |
| 2010-09-21 | $12.21 | $21.78 | 20,587 | — | — |
| 2010-09-20 | $12.27 | $21.89 | 60,255 | — | — |
| 2010-09-17 | $12.33 | $22.00 | 30,630 | — | — |
| 2010-09-16 | $12.12 | $21.63 | 23,098 | — | — |
| 2010-09-15 | $12.02 | $21.46 | 9,038 | — | — |
| 2010-09-14 | $12.07 | $21.54 | 21,591 | — | — |
| 2010-09-13 | $11.72 | $20.92 | 15,566 | — | — |
| 2010-09-10 | $11.84 | $21.14 | 37,659 | — | — |
| 2010-09-09 | $11.88 | $21.20 | 24,604 | — | — |
| 2010-09-08 | $11.83 | $21.11 | 76,323 | — | — |
| 2010-09-07 | $11.85 | $21.14 | 53,225 | — | — |
| 2010-09-03 | $11.83 | $21.11 | 7,030 | — | — |
| 2010-09-02 | $11.63 | $20.76 | 38,162 | — | — |
| 2010-09-01 | $11.61 | $20.62 | 134,067 | — | — |
| 2010-08-31 | $12.16 | $21.60 | 9,038 | — | — |
| 2010-08-30 | $12.15 | $21.56 | 12,051 | — | — |
| 2010-08-27 | $12.34 | $21.90 | 17,072 | — | — |
| 2010-08-26 | $12.24 | $21.73 | 10,545 | — | — |
| 2010-08-25 | $12.29 | $21.83 | 10,043 | — | — |
| 2010-08-24 | $12.31 | $21.85 | 11,549 | — | — |
| 2010-08-23 | $12.22 | $21.70 | 23,098 | — | — |
| 2010-08-20 | $12.22 | $21.69 | 10,043 | — | — |
| 2010-08-19 | $12.27 | $21.79 | 12,553 | — | — |
| 2010-08-18 | $12.43 | $22.07 | 29,123 | — | — |
| 2010-08-17 | $12.48 | $22.15 | 58,247 | — | — |
| 2010-08-16 | $12.11 | $21.50 | 23,098 | — | — |
| 2010-08-13 | $12.23 | $21.71 | 41,174 | — | — |
| 2010-08-12 | $12.17 | $21.61 | 42,681 | — | — |
| 2010-08-11 | $12.33 | $21.89 | 9,038 | — | — |
| 2010-08-10 | $12.59 | $22.35 | 34,145 | — | — |
| 2010-08-09 | $12.52 | $22.23 | 30,630 | — | — |
| 2010-08-06 | $12.46 | $22.13 | 135,072 | — | — |
| 2010-08-05 | $12.70 | $22.54 | 90,383 | — | — |
| 2010-08-04 | $12.99 | $23.07 | 69,293 | — | — |
| 2010-08-03 | $12.97 | $23.04 | 55,234 | — | — |
| 2010-08-02 | $12.97 | $23.04 | 18,579 | — | — |
| 2010-07-30 | $12.77 | $22.67 | 63,770 | — | — |
| 2010-07-29 | $12.72 | $22.58 | 38,664 | — | — |
| 2010-07-28 | $12.80 | $22.72 | 58,749 | — | — |
| 2010-07-27 | $12.94 | $22.97 | 76,323 | — | — |
| 2010-07-26 | $12.87 | $22.85 | 98,417 | — | — |
| 2010-07-23 | $12.75 | $22.63 | 127,038 | — | — |
| 2010-07-22 | $12.53 | $22.25 | 35,149 | — | — |
| 2010-07-21 | $12.32 | $21.86 | 146,118 | — | — |
| 2010-07-20 | $12.50 | $22.19 | 118,502 | — | — |
| 2010-07-19 | $12.22 | $21.70 | 33,642 | — | — |
| 2010-07-16 | $12.22 | $21.69 | 14,562 | — | — |
| 2010-07-15 | $12.43 | $22.06 | 71,804 | — | — |
| 2010-07-14 | $12.34 | $21.90 | 56,740 | — | — |
| 2010-07-13 | $12.21 | $21.67 | 18,579 | — | — |
| 2010-07-12 | $12.16 | $21.60 | 12,553 | — | — |
| 2010-07-09 | $12.28 | $21.80 | 25,106 | — | — |
| 2010-07-08 | $12.35 | $21.92 | 84,859 | — | — |
| 2010-07-07 | $12.03 | $21.36 | 22,596 | — | — |
| 2010-07-06 | $11.86 | $21.05 | 27,115 | — | — |
| 2010-07-02 | $11.72 | $20.80 | 23,600 | — | — |
| 2010-07-01 | $11.59 | $20.58 | 38,664 | — | — |
| 2010-06-30 | $11.59 | $20.58 | 24,102 | — | — |
| 2010-06-29 | $11.68 | $20.74 | 21,591 | — | — |
| 2010-06-28 | $11.88 | $21.09 | 2,009 | — | — |
| 2010-06-25 | $11.79 | $20.92 | 23,098 | — | — |
| 2010-06-24 | $11.95 | $21.21 | 3,515 | — | — |
| 2010-06-23 | $11.96 | $21.23 | 14,060 | — | — |
| 2010-06-22 | $12.03 | $21.36 | 45,191 | — | — |
| 2010-06-21 | $12.06 | $21.41 | 32,638 | — | — |
| 2010-06-18 | $12.00 | $21.31 | 24,604 | — | — |
| 2010-06-17 | $12.05 | $21.39 | 35,651 | — | — |
| 2010-06-16 | $12.08 | $21.44 | 17,574 | — | — |
| 2010-06-15 | $12.08 | $21.44 | 82,851 | — | — |
| 2010-06-14 | $11.97 | $21.25 | 20,085 | — | — |
| 2010-06-11 | $11.90 | $21.13 | 22,094 | — | — |
| 2010-06-10 | $11.95 | $21.22 | 52,221 | — | — |
| 2010-06-09 | $11.76 | $20.87 | 54,230 | — | — |
| 2010-06-08 | $11.55 | $20.51 | 42,681 | — | — |
| 2010-06-07 | $11.35 | $20.16 | 19,583 | — | — |
| 2010-06-04 | $11.36 | $20.17 | 18,077 | — | — |
| 2010-06-03 | $11.63 | $20.66 | 10,043 | — | — |
| 2010-06-02 | $11.52 | $20.35 | 19,081 | — | — |
| 2010-06-01 | $11.26 | $19.88 | 42,681 | — | — |
| 2010-05-28 | $11.32 | $19.99 | 15,566 | — | — |
| 2010-05-27 | $11.41 | $20.15 | 29,123 | — | — |
| 2010-05-26 | $11.13 | $19.65 | 7,532 | — | — |
| 2010-05-25 | $11.02 | $19.47 | 98,919 | — | — |
| 2010-05-24 | $11.29 | $19.94 | 18,077 | — | — |
| 2010-05-21 | $11.33 | $20.01 | 17,072 | — | — |
| 2010-05-20 | $11.25 | $19.87 | 17,072 | — | — |
| 2010-05-19 | $11.74 | $20.73 | 10,545 | — | — |
| 2010-05-18 | $11.80 | $20.83 | 20,587 | — | — |
| 2010-05-17 | $11.78 | $20.81 | 13,055 | — | — |
| 2010-05-14 | $11.66 | $20.59 | 16,068 | — | — |
| 2010-05-13 | $11.98 | $21.16 | 15,064 | — | — |
| 2010-05-12 | $11.97 | $21.15 | 57,744 | — | — |
| 2010-05-11 | $11.73 | $20.72 | 96,910 | — | — |
| 2010-05-10 | $11.67 | $20.62 | 51,217 | — | — |
| 2010-05-07 | $11.31 | $19.97 | 27,115 | — | — |
| 2010-05-06 | $11.55 | $20.40 | 42,681 | — | — |
| 2010-05-05 | $11.67 | $20.61 | 17,072 | — | — |
| 2010-05-04 | $11.58 | $20.45 | 28,621 | — | — |
| 2010-05-03 | $11.98 | $21.15 | 28,621 | — | — |
| 2010-04-30 | $11.96 | $21.11 | 17,574 | — | — |
| 2010-04-29 | $12.04 | $21.27 | 13,557 | — | — |
| 2010-04-28 | $11.86 | $20.95 | 34,145 | — | — |
| 2010-04-27 | $11.95 | $21.11 | 54,732 | — | — |
| 2010-04-26 | $12.23 | $21.60 | 11,047 | — | — |
| 2010-04-23 | $12.17 | $21.50 | 2,009 | — | — |
| 2010-04-22 | $12.12 | $21.41 | 23,098 | — | — |
| 2010-04-21 | $12.17 | $21.49 | 5,021 | — | — |
| 2010-04-20 | $12.14 | $21.43 | 15,064 | — | — |
| 2010-04-19 | $12.08 | $21.34 | 20,085 | — | — |
| 2010-04-16 | $11.99 | $21.18 | 35,149 | — | — |
| 2010-04-15 | $12.20 | $21.54 | 41,676 | — | — |
| 2010-04-14 | $12.23 | $21.60 | 17,574 | — | — |
| 2010-04-13 | $12.35 | $21.81 | 58,247 | — | — |
| 2010-04-12 | $12.40 | $21.90 | 36,153 | — | — |
| 2010-04-09 | $12.35 | $21.81 | 64,272 | — | — |
| 2010-04-08 | $12.34 | $21.80 | 14,562 | — | — |
| 2010-04-07 | $12.33 | $21.78 | 8,034 | — | — |
| 2010-04-06 | $12.43 | $21.96 | 40,672 | — | — |
| 2010-04-05 | $12.62 | $22.29 | 22,596 | — | — |
| 2010-04-01 | $12.56 | $22.18 | 43,685 | — | — |
| 2010-03-31 | $12.51 | $22.09 | 32,638 | — | — |
| 2010-03-30 | $12.37 | $21.84 | 10,545 | — | — |
| 2010-03-29 | $12.17 | $21.50 | 10,043 | — | — |
| 2010-03-26 | $11.96 | $21.11 | 3,515 | — | — |
| 2010-03-25 | $12.02 | $21.24 | 6,026 | — | — |
| 2010-03-24 | $12.04 | $21.27 | 5,021 | — | — |
| 2010-03-23 | $12.03 | $21.24 | 11,047 | — | — |
| 2010-03-22 | $12.09 | $21.36 | 49,208 | — | — |
| 2010-03-19 | $11.90 | $21.02 | 6,528 | — | — |
| 2010-03-18 | $11.97 | $21.14 | 24,102 | — | — |
| 2010-03-17 | $11.82 | $20.87 | 20,587 | — | — |
| 2010-03-16 | $11.57 | $20.43 | 13,557 | — | — |
| 2010-03-15 | $11.43 | $20.19 | 9,038 | — | — |
| 2010-03-12 | $11.58 | $20.45 | 22,596 | — | — |
| 2010-03-11 | $11.44 | $20.20 | 8,536 | — | — |
| 2010-03-10 | $11.40 | $20.14 | 10,545 | — | — |
| 2010-03-09 | $11.61 | $20.50 | 34,145 | — | — |
| 2010-03-08 | $11.62 | $20.52 | 14,562 | — | — |
| 2010-03-05 | $11.59 | $20.48 | 7,030 | — | — |
| 2010-03-04 | $11.45 | $20.23 | 14,562 | — | — |
| 2010-03-03 | $11.33 | $19.90 | 166,203 | — | — |
| 2010-03-02 | $11.23 | $19.73 | 29,625 | — | — |
| 2010-03-01 | $11.17 | $19.62 | 13,557 | — | — |
| 2010-02-26 | $10.95 | $19.23 | 6,026 | — | — |
| 2010-02-25 | $11.10 | $19.51 | 30,630 | — | — |
| 2010-02-24 | $11.11 | $19.53 | 6,528 | — | — |
| 2010-02-23 | $10.95 | $19.23 | 10,545 | — | — |
| 2010-02-22 | $11.05 | $19.42 | 7,532 | — | — |
| 2010-02-19 | $11.05 | $19.42 | 20,587 | — | — |
| 2010-02-18 | $10.96 | $19.25 | 26,111 | — | — |
| 2010-02-17 | $10.81 | $19.00 | 29,123 | — | — |
| 2010-02-16 | $10.65 | $18.72 | 6,026 | — | — |
| 2010-02-12 | $10.62 | $18.65 | 9,540 | — | — |
| 2010-02-11 | $10.58 | $18.59 | 15,064 | — | — |
| 2010-02-10 | $10.66 | $18.72 | 8,536 | — | — |
| 2010-02-09 | $10.65 | $18.72 | 13,055 | — | — |
| 2010-02-08 | $10.40 | $18.27 | 7,532 | — | — |
| 2010-02-05 | $10.33 | $18.14 | 22,094 | — | — |
| 2010-02-04 | $10.41 | $18.29 | 50,715 | — | — |
| 2010-02-03 | $10.71 | $18.82 | 14,562 | — | — |
| 2010-02-02 | $10.75 | $18.89 | 8,536 | — | — |
| 2010-02-01 | $10.69 | $18.79 | 8,034 | — | — |
| 2010-01-29 | $10.63 | $18.68 | 25,106 | — | — |
| 2010-01-28 | $10.70 | $18.80 | 25,106 | — | — |
| 2010-01-27 | $10.67 | $18.74 | 46,698 | — | — |
| 2010-01-26 | $10.73 | $18.86 | 13,055 | — | — |
| 2010-01-25 | $10.74 | $18.86 | 7,030 | — | — |
| 2010-01-22 | $10.80 | $18.97 | 7,532 | — | — |
| 2010-01-21 | $10.95 | $19.24 | 14,562 | — | — |
| 2010-01-20 | $11.07 | $19.45 | 28,621 | — | — |
| 2010-01-19 | $11.19 | $19.67 | 17,072 | — | — |
| 2010-01-15 | $11.18 | $19.64 | 47,200 | — | — |
| 2010-01-14 | $11.39 | $20.02 | 19,081 | — | — |
| 2010-01-13 | $11.49 | $20.19 | 20,085 | — | — |
| 2010-01-12 | $11.21 | $19.69 | 28,621 | — | — |
| 2010-01-11 | $11.13 | $19.56 | 100,425 | — | — |
| 2010-01-08 | $11.15 | $19.59 | 36,153 | — | — |
| 2010-01-07 | $11.20 | $19.68 | 18,077 | — | — |
| 2010-01-06 | $11.25 | $19.77 | 11,549 | — | — |
| 2010-01-05 | $11.17 | $19.62 | 36,655 | — | — |
| 2010-01-04 | $11.29 | $19.84 | 53,727 | — | — |