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
- 1980-03-17 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 | $14.25 | $19.35 | 800 | — | — |
| 2010-12-30 | $14.15 | $19.21 | 5,000 | — | — |
| 2010-12-29 | $13.90 | $18.87 | 2,400 | — | — |
| 2010-12-28 | $13.81 | $18.75 | 2,800 | — | — |
| 2010-12-27 | $13.89 | $18.86 | 7,800 | — | — |
| 2010-12-23 | $13.08 | $17.76 | 0 | — | — |
| 2010-12-22 | $13.08 | $17.76 | 2,500 | — | — |
| 2010-12-21 | $13.14 | $17.84 | 800 | — | — |
| 2010-12-20 | $12.63 | $17.15 | 800 | — | — |
| 2010-12-17 | $12.81 | $17.39 | 5,600 | — | — |
| 2010-12-16 | $13.02 | $17.68 | 3,600 | — | — |
| 2010-12-15 | $12.52 | $17.00 | 2,900 | — | — |
| 2010-12-14 | $12.66 | $17.19 | 4,100 | — | — |
| 2010-12-13 | $12.70 | $17.24 | 1,600 | — | — |
| 2010-12-10 | $12.58 | $17.08 | 1,100 | — | — |
| 2010-12-09 | $12.32 | $16.73 | 3,600 | — | — |
| 2010-12-08 | $12.47 | $16.93 | 0 | — | — |
| 2010-12-07 | $12.47 | $16.93 | 2,100 | — | — |
| 2010-12-06 | $12.39 | $16.82 | 2,800 | — | — |
| 2010-12-03 | $12.47 | $16.93 | 18,000 | — | — |
| 2010-12-02 | $12.39 | $16.82 | 1,400 | — | — |
| 2010-12-01 | $12.63 | $17.15 | 7,300 | — | — |
| 2010-11-30 | $12.70 | $17.24 | 2,800 | — | — |
| 2010-11-29 | $13.18 | $17.89 | 3,500 | — | — |
| 2010-11-26 | $12.47 | $16.93 | 6,600 | — | — |
| 2010-11-24 | $11.86 | $16.10 | 10,900 | — | — |
| 2010-11-23 | $11.37 | $15.44 | 6,200 | — | — |
| 2010-11-22 | $11.66 | $15.83 | 4,600 | — | — |
| 2010-11-19 | $11.79 | $16.01 | 4,200 | — | — |
| 2010-11-18 | $11.94 | $16.07 | 1,900 | — | — |
| 2010-11-17 | $11.91 | $16.03 | 6,000 | — | — |
| 2010-11-16 | $11.55 | $15.55 | 1,700 | — | — |
| 2010-11-15 | $11.81 | $15.90 | 1,700 | — | — |
| 2010-11-12 | $11.80 | $15.89 | 1,600 | — | — |
| 2010-11-11 | $11.91 | $16.03 | 2,700 | — | — |
| 2010-11-10 | $12.45 | $16.76 | 6,600 | — | — |
| 2010-11-09 | $12.92 | $17.39 | 800 | — | — |
| 2010-11-08 | $13.25 | $17.84 | 3,600 | — | — |
| 2010-11-05 | $13.14 | $17.69 | 900 | — | — |
| 2010-11-04 | $13.24 | $17.82 | 1,500 | — | — |
| 2010-11-03 | $13.00 | $17.50 | 2,100 | — | — |
| 2010-11-02 | $12.96 | $17.45 | 900 | — | — |
| 2010-11-01 | $12.52 | $16.85 | 1,000 | — | — |
| 2010-10-29 | $12.29 | $16.55 | 10,500 | — | — |
| 2010-10-28 | $12.81 | $17.25 | 1,200 | — | — |
| 2010-10-27 | $12.75 | $17.16 | 1,500 | — | — |
| 2010-10-26 | $13.03 | $17.54 | 200 | — | — |
| 2010-10-25 | $13.02 | $17.53 | 200 | — | — |
| 2010-10-22 | $13.10 | $17.64 | 500 | — | — |
| 2010-10-21 | $12.35 | $16.63 | 1,700 | — | — |
| 2010-10-20 | $12.85 | $17.30 | 300 | — | — |
| 2010-10-19 | $12.13 | $16.33 | 900 | — | — |
| 2010-10-18 | $12.39 | $16.68 | 400 | — | — |
| 2010-10-15 | $12.56 | $16.91 | 3,800 | — | — |
| 2010-10-14 | $12.09 | $16.28 | 1,200 | — | — |
| 2010-10-13 | $12.16 | $16.37 | 900 | — | — |
| 2010-10-12 | $11.90 | $16.02 | 6,000 | — | — |
| 2010-10-11 | $12.15 | $16.36 | 0 | — | — |
| 2010-10-08 | $12.15 | $16.36 | 1,300 | — | — |
| 2010-10-07 | $11.91 | $16.03 | 1,900 | — | — |
| 2010-10-06 | $12.43 | $16.73 | 1,900 | — | — |
| 2010-10-05 | $13.38 | $18.01 | 1,600 | — | — |
| 2010-10-04 | $12.67 | $17.06 | 600 | — | — |
| 2010-10-01 | $12.76 | $17.18 | 700 | — | — |
| 2010-09-30 | $12.83 | $17.27 | 3,200 | — | — |
| 2010-09-29 | $13.17 | $17.73 | 2,200 | — | — |
| 2010-09-28 | $12.89 | $17.35 | 1,300 | — | — |
| 2010-09-27 | $12.58 | $16.94 | 300 | — | — |
| 2010-09-24 | $13.15 | $17.70 | 2,500 | — | — |
| 2010-09-23 | $12.02 | $16.18 | 1,400 | — | — |
| 2010-09-22 | $12.94 | $17.42 | 2,000 | — | — |
| 2010-09-21 | $12.66 | $17.04 | 4,800 | — | — |
| 2010-09-20 | $13.50 | $18.17 | 14,000 | — | — |
| 2010-09-17 | $11.56 | $15.56 | 4,000 | — | — |
| 2010-09-16 | $11.54 | $15.54 | 400 | — | — |
| 2010-09-15 | $11.64 | $15.67 | 900 | — | — |
| 2010-09-14 | $11.59 | $15.60 | 1,600 | — | — |
| 2010-09-13 | $12.28 | $16.53 | 1,300 | — | — |
| 2010-09-10 | $12.11 | $16.30 | 2,100 | — | — |
| 2010-09-09 | $11.88 | $15.99 | 3,600 | — | — |
| 2010-09-08 | $12.47 | $16.79 | 600 | — | — |
| 2010-09-07 | $12.60 | $16.96 | 900 | — | — |
| 2010-09-03 | $12.61 | $16.98 | 1,200 | — | — |
| 2010-09-02 | $12.19 | $16.41 | 1,500 | — | — |
| 2010-09-01 | $12.19 | $16.41 | 2,700 | — | — |
| 2010-08-31 | $11.76 | $15.83 | 1,400 | — | — |
| 2010-08-30 | $12.40 | $16.69 | 1,200 | — | — |
| 2010-08-27 | $12.50 | $16.83 | 1,900 | — | — |
| 2010-08-26 | $12.91 | $17.38 | 400 | — | — |
| 2010-08-25 | $13.21 | $17.78 | 1,500 | — | — |
| 2010-08-24 | $12.53 | $16.87 | 2,200 | — | — |
| 2010-08-23 | $12.70 | $17.10 | 2,000 | — | — |
| 2010-08-20 | $13.16 | $17.72 | 2,600 | — | — |
| 2010-08-19 | $12.63 | $17.00 | 1,800 | — | — |
| 2010-08-18 | $13.93 | $18.75 | 0 | — | — |
| 2010-08-17 | $13.93 | $18.75 | 1,600 | — | — |
| 2010-08-16 | $13.84 | $18.63 | 900 | — | — |
| 2010-08-13 | $12.55 | $16.90 | 800 | — | — |
| 2010-08-12 | $12.66 | $17.04 | 1,200 | — | — |
| 2010-08-11 | $14.00 | $18.85 | 1,800 | — | — |
| 2010-08-10 | $14.30 | $19.25 | 1,100 | — | — |
| 2010-08-09 | $14.51 | $19.53 | 500 | — | — |
| 2010-08-06 | $14.81 | $19.94 | 800 | — | — |
| 2010-08-05 | $15.14 | $20.38 | 900 | — | — |
| 2010-08-04 | $15.19 | $20.45 | 700 | — | — |
| 2010-08-03 | $14.87 | $20.02 | 800 | — | — |
| 2010-08-02 | $15.02 | $20.22 | 700 | — | — |
| 2010-07-30 | $14.57 | $19.61 | 1,700 | — | — |
| 2010-07-29 | $15.00 | $20.19 | 700 | — | — |
| 2010-07-28 | $15.46 | $20.81 | 1,700 | — | — |
| 2010-07-27 | $15.63 | $21.04 | 2,100 | — | — |
| 2010-07-26 | $15.37 | $20.69 | 5,300 | — | — |
| 2010-07-23 | $15.35 | $20.66 | 800 | — | — |
| 2010-07-22 | $14.87 | $20.02 | 1,500 | — | — |
| 2010-07-21 | $14.02 | $18.87 | 2,000 | — | — |
| 2010-07-20 | $14.56 | $19.60 | 2,400 | — | — |
| 2010-07-19 | $13.94 | $18.77 | 1,400 | — | — |
| 2010-07-16 | $14.19 | $19.10 | 5,800 | — | — |
| 2010-07-15 | $14.15 | $19.05 | 2,500 | — | — |
| 2010-07-14 | $13.64 | $18.36 | 3,800 | — | — |
| 2010-07-13 | $13.48 | $18.15 | 13,300 | — | — |
| 2010-07-12 | $11.89 | $16.01 | 11,800 | — | — |
| 2010-07-09 | $12.58 | $16.94 | 4,800 | — | — |
| 2010-07-08 | $12.83 | $17.27 | 4,500 | — | — |
| 2010-07-07 | $12.83 | $17.27 | 6,200 | — | — |
| 2010-07-06 | $13.14 | $17.69 | 7,100 | — | — |
| 2010-07-02 | $13.99 | $18.83 | 3,000 | — | — |
| 2010-07-01 | $13.50 | $18.17 | 14,200 | — | — |
| 2010-06-30 | $14.00 | $18.85 | 20,900 | — | — |
| 2010-06-29 | $15.39 | $20.72 | 9,100 | — | — |
| 2010-06-28 | $16.22 | $21.84 | 13,600 | — | — |
| 2010-06-25 | $16.08 | $21.65 | 166,400 | — | — |
| 2010-06-24 | $16.84 | $22.67 | 13,400 | — | — |
| 2010-06-23 | $16.28 | $21.92 | 28,300 | — | — |
| 2010-06-22 | $15.96 | $21.49 | 5,800 | — | — |
| 2010-06-21 | $16.25 | $21.88 | 200 | — | — |
| 2010-06-18 | $16.05 | $21.61 | 2,000 | — | — |
| 2010-06-17 | $16.00 | $21.54 | 1,900 | — | — |
| 2010-06-16 | $15.47 | $20.83 | 300 | — | — |
| 2010-06-15 | $15.81 | $21.28 | 3,400 | — | — |
| 2010-06-14 | $16.42 | $22.11 | 6,100 | — | — |
| 2010-06-11 | $15.00 | $20.19 | 4,000 | — | — |
| 2010-06-10 | $14.75 | $19.86 | 6,300 | — | — |
| 2010-06-09 | $14.88 | $20.03 | 1,700 | — | — |
| 2010-06-08 | $14.25 | $19.18 | 1,700 | — | — |
| 2010-06-07 | $13.85 | $18.65 | 4,000 | — | — |
| 2010-06-04 | $14.60 | $19.66 | 5,700 | — | — |
| 2010-06-03 | $13.93 | $18.75 | 4,500 | — | — |
| 2010-06-02 | $13.90 | $18.71 | 1,100 | — | — |
| 2010-06-01 | $13.53 | $18.21 | 3,400 | — | — |
| 2010-05-28 | $13.80 | $18.58 | 3,800 | — | — |
| 2010-05-27 | $13.65 | $18.38 | 2,100 | — | — |
| 2010-05-26 | $12.52 | $16.85 | 0 | — | — |
| 2010-05-25 | $12.52 | $16.85 | 700 | — | — |
| 2010-05-24 | $13.80 | $18.58 | 2,100 | — | — |
| 2010-05-21 | $11.48 | $15.45 | 200 | — | — |
| 2010-05-20 | $13.78 | $18.55 | 0 | — | — |
| 2010-05-19 | $13.78 | $18.55 | 5,400 | — | — |
| 2010-05-18 | $13.00 | $17.50 | 500 | — | — |
| 2010-05-17 | $12.98 | $17.47 | 500 | — | — |
| 2010-05-14 | $13.47 | $18.13 | 400 | — | — |
| 2010-05-13 | $13.47 | $18.13 | 6,400 | — | — |
| 2010-05-12 | $12.38 | $16.67 | 200 | — | — |
| 2010-05-11 | $12.83 | $17.27 | 200 | — | — |
| 2010-05-10 | $12.40 | $16.69 | 1,000 | — | — |
| 2010-05-07 | $12.18 | $16.40 | 3,000 | — | — |
| 2010-05-06 | $12.56 | $16.91 | 3,000 | — | — |
| 2010-05-05 | $13.50 | $18.17 | 5,800 | — | — |
| 2010-05-04 | $13.24 | $17.82 | 1,900 | — | — |
| 2010-05-03 | $12.82 | $17.26 | 0 | — | — |
| 2010-04-30 | $12.82 | $17.26 | 800 | — | — |
| 2010-04-29 | $13.44 | $18.09 | 1,000 | — | — |
| 2010-04-28 | $13.44 | $18.09 | 3,800 | — | — |
| 2010-04-27 | $13.35 | $17.97 | 200 | — | — |
| 2010-04-26 | $13.50 | $18.17 | 2,600 | — | — |
| 2010-04-23 | $13.13 | $17.68 | 100 | — | — |
| 2010-04-22 | $13.25 | $17.84 | 1,800 | — | — |
| 2010-04-21 | $13.02 | $17.53 | 0 | — | — |
| 2010-04-20 | $13.02 | $17.53 | 1,000 | — | — |
| 2010-04-19 | $13.02 | $17.53 | 1,500 | — | — |
| 2010-04-16 | $12.52 | $16.85 | 200 | — | — |
| 2010-04-15 | $13.02 | $17.53 | 3,200 | — | — |
| 2010-04-14 | $12.97 | $17.46 | 0 | — | — |
| 2010-04-13 | $12.97 | $17.46 | 1,400 | — | — |
| 2010-04-12 | $13.02 | $17.53 | 7,500 | — | — |
| 2010-04-09 | $12.75 | $17.16 | 300 | — | — |
| 2010-04-08 | $12.97 | $17.46 | 1,900 | — | — |
| 2010-04-07 | $12.55 | $16.90 | 800 | — | — |
| 2010-04-06 | $12.93 | $17.41 | 1,400 | — | — |
| 2010-04-05 | $12.46 | $16.77 | 600 | — | — |
| 2010-04-01 | $12.63 | $17.00 | 0 | — | — |
| 2010-03-31 | $12.63 | $17.00 | 6,200 | — | — |
| 2010-03-30 | $12.99 | $17.49 | 5,400 | — | — |
| 2010-03-29 | $11.90 | $16.02 | 600 | — | — |
| 2010-03-26 | $12.48 | $16.80 | 600 | — | — |
| 2010-03-25 | $12.69 | $17.08 | 16,900 | — | — |
| 2010-03-24 | $12.04 | $16.21 | 2,800 | — | — |
| 2010-03-23 | $11.71 | $15.76 | 1,700 | — | — |
| 2010-03-22 | $11.70 | $15.75 | 3,200 | — | — |
| 2010-03-19 | $12.30 | $16.56 | 2,300 | — | — |
| 2010-03-18 | $12.04 | $16.21 | 1,000 | — | — |
| 2010-03-17 | $12.38 | $16.67 | 10,200 | — | — |
| 2010-03-16 | $12.20 | $16.42 | 2,200 | — | — |
| 2010-03-15 | $11.74 | $15.80 | 1,500 | — | — |
| 2010-03-12 | $12.30 | $16.56 | 9,100 | — | — |
| 2010-03-11 | $11.79 | $15.87 | 12,700 | — | — |
| 2010-03-10 | $11.60 | $15.62 | 4,600 | — | — |
| 2010-03-09 | $12.50 | $16.83 | 2,800 | — | — |
| 2010-03-08 | $11.47 | $15.44 | 1,300 | — | — |
| 2010-03-05 | $11.70 | $15.75 | 2,000 | — | — |
| 2010-03-04 | $12.19 | $16.41 | 2,700 | — | — |
| 2010-03-03 | $12.09 | $16.28 | 900 | — | — |
| 2010-03-02 | $11.80 | $15.89 | 300 | — | — |
| 2010-03-01 | $11.55 | $15.55 | 4,000 | — | — |
| 2010-02-26 | $11.59 | $15.60 | 1,200 | — | — |
| 2010-02-25 | $11.51 | $15.50 | 1,100 | — | — |
| 2010-02-24 | $11.68 | $15.72 | 1,100 | — | — |
| 2010-02-23 | $12.34 | $16.61 | 1,900 | — | — |
| 2010-02-22 | $12.11 | $16.30 | 600 | — | — |
| 2010-02-19 | $12.17 | $16.38 | 200 | — | — |
| 2010-02-18 | $12.20 | $16.42 | 3,100 | — | — |
| 2010-02-17 | $12.38 | $16.67 | 7,100 | — | — |
| 2010-02-16 | $12.42 | $16.72 | 700 | — | — |
| 2010-02-12 | $12.53 | $16.87 | 300 | — | — |
| 2010-02-11 | $12.63 | $17.00 | 4,500 | — | — |
| 2010-02-10 | $12.50 | $16.83 | 1,800 | — | — |
| 2010-02-09 | $12.41 | $16.71 | 3,300 | — | — |
| 2010-02-08 | $12.26 | $16.50 | 3,100 | — | — |
| 2010-02-05 | $12.59 | $16.95 | 3,500 | — | — |
| 2010-02-04 | $12.05 | $16.22 | 1,200 | — | — |
| 2010-02-03 | $11.98 | $16.13 | 9,300 | — | — |
| 2010-02-02 | $11.27 | $15.17 | 2,600 | — | — |
| 2010-02-01 | $11.22 | $15.10 | 7,300 | — | — |
| 2010-01-29 | $9.85 | $13.26 | 1,000 | — | — |
| 2010-01-28 | $9.77 | $13.15 | 3,000 | — | — |
| 2010-01-27 | $10.22 | $13.76 | 2,300 | — | — |
| 2010-01-26 | $10.70 | $14.40 | 1,100 | — | — |
| 2010-01-25 | $10.00 | $13.46 | 4,500 | — | — |
| 2010-01-22 | $10.41 | $14.01 | 200 | — | — |
| 2010-01-21 | $10.41 | $14.01 | 1,400 | — | — |
| 2010-01-20 | $10.50 | $14.14 | 8,000 | — | — |
| 2010-01-19 | $10.53 | $14.18 | 3,500 | — | — |
| 2010-01-15 | $11.41 | $15.36 | 0 | — | — |
| 2010-01-14 | $11.41 | $15.36 | 200 | — | — |
| 2010-01-13 | $11.13 | $14.98 | 400 | — | — |
| 2010-01-12 | $11.40 | $15.35 | 700 | — | — |
| 2010-01-11 | $11.11 | $14.96 | 200 | — | — |
| 2010-01-08 | $11.24 | $15.13 | 300 | — | — |
| 2010-01-07 | $11.10 | $14.94 | 5,000 | — | — |
| 2010-01-06 | $11.00 | $14.81 | 2,100 | — | — |
| 2010-01-05 | $10.90 | $14.67 | 3,100 | — | — |
| 2010-01-04 | $11.00 | $14.81 | 3,800 | — | — |