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
- 1990-12-14 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 | $16.70 | $25.65 | 480,400 | — | — |
| 2010-12-30 | $16.96 | $26.05 | 465,700 | — | — |
| 2010-12-29 | $16.73 | $25.70 | 616,000 | — | — |
| 2010-12-28 | $16.94 | $26.02 | 598,200 | — | — |
| 2010-12-27 | $16.56 | $25.43 | 525,900 | — | — |
| 2010-12-23 | $16.27 | $24.99 | 308,600 | — | — |
| 2010-12-22 | $16.33 | $25.08 | 712,300 | — | — |
| 2010-12-21 | $16.22 | $24.91 | 615,900 | — | — |
| 2010-12-20 | $15.66 | $24.05 | 854,300 | — | — |
| 2010-12-17 | $15.25 | $23.42 | 2,043,500 | — | — |
| 2010-12-16 | $15.32 | $23.53 | 624,400 | — | — |
| 2010-12-15 | $15.11 | $23.21 | 1,128,200 | — | — |
| 2010-12-14 | $15.36 | $23.59 | 1,278,100 | — | — |
| 2010-12-13 | $16.22 | $24.91 | 659,500 | — | — |
| 2010-12-10 | $16.05 | $24.65 | 561,500 | — | — |
| 2010-12-09 | $15.70 | $24.11 | 1,079,000 | — | — |
| 2010-12-08 | $14.93 | $22.93 | 705,700 | — | — |
| 2010-12-07 | $14.41 | $22.13 | 779,300 | — | — |
| 2010-12-06 | $14.51 | $22.29 | 776,700 | — | — |
| 2010-12-03 | $14.72 | $22.61 | 406,000 | — | — |
| 2010-12-02 | $14.59 | $22.41 | 659,900 | — | — |
| 2010-12-01 | $14.00 | $21.50 | 670,500 | — | — |
| 2010-11-30 | $13.51 | $20.75 | 481,600 | — | — |
| 2010-11-29 | $13.79 | $21.18 | 371,100 | — | — |
| 2010-11-26 | $13.75 | $21.10 | 209,700 | — | — |
| 2010-11-24 | $14.08 | $21.61 | 400,000 | — | — |
| 2010-11-23 | $13.69 | $21.01 | 448,700 | — | — |
| 2010-11-22 | $13.99 | $21.47 | 428,500 | — | — |
| 2010-11-19 | $14.12 | $21.67 | 651,100 | — | — |
| 2010-11-18 | $13.91 | $21.35 | 526,500 | — | — |
| 2010-11-17 | $13.84 | $21.24 | 333,800 | — | — |
| 2010-11-16 | $14.04 | $21.55 | 642,600 | — | — |
| 2010-11-15 | $14.41 | $22.12 | 511,600 | — | — |
| 2010-11-12 | $14.30 | $21.95 | 647,300 | — | — |
| 2010-11-11 | $14.82 | $22.75 | 502,600 | — | — |
| 2010-11-10 | $14.88 | $22.84 | 591,900 | — | — |
| 2010-11-09 | $14.46 | $22.19 | 535,600 | — | — |
| 2010-11-08 | $14.67 | $22.52 | 592,300 | — | — |
| 2010-11-05 | $14.59 | $22.39 | 633,800 | — | — |
| 2010-11-04 | $14.30 | $21.95 | 1,102,200 | — | — |
| 2010-11-03 | $13.98 | $21.46 | 824,800 | — | — |
| 2010-11-02 | $13.86 | $21.27 | 838,900 | — | — |
| 2010-11-01 | $13.48 | $20.69 | 1,100,400 | — | — |
| 2010-10-29 | $13.60 | $20.87 | 773,900 | — | — |
| 2010-10-28 | $13.75 | $21.10 | 1,170,200 | — | — |
| 2010-10-27 | $13.62 | $20.90 | 1,601,400 | — | — |
| 2010-10-26 | $12.93 | $19.85 | 772,900 | — | — |
| 2010-10-25 | $12.73 | $19.54 | 557,400 | — | — |
| 2010-10-22 | $12.87 | $19.75 | 446,900 | — | — |
| 2010-10-21 | $12.61 | $19.35 | 521,600 | — | — |
| 2010-10-20 | $12.85 | $19.72 | 666,500 | — | — |
| 2010-10-19 | $12.71 | $19.51 | 883,800 | — | — |
| 2010-10-18 | $12.81 | $19.66 | 446,500 | — | — |
| 2010-10-15 | $12.43 | $19.08 | 662,600 | — | — |
| 2010-10-14 | $12.82 | $19.68 | 710,800 | — | — |
| 2010-10-13 | $12.96 | $19.89 | 1,153,200 | — | — |
| 2010-10-12 | $13.03 | $20.00 | 706,300 | — | — |
| 2010-10-11 | $12.84 | $19.71 | 786,100 | — | — |
| 2010-10-08 | $12.89 | $19.78 | 476,600 | — | — |
| 2010-10-07 | $12.84 | $19.71 | 1,174,100 | — | — |
| 2010-10-06 | $12.81 | $19.66 | 962,600 | — | — |
| 2010-10-05 | $12.47 | $19.14 | 922,600 | — | — |
| 2010-10-04 | $12.19 | $18.71 | 919,500 | — | — |
| 2010-10-01 | $11.84 | $18.17 | 663,400 | — | — |
| 2010-09-30 | $11.89 | $18.25 | 1,185,100 | — | — |
| 2010-09-29 | $12.15 | $18.65 | 745,400 | — | — |
| 2010-09-28 | $12.41 | $19.05 | 1,126,200 | — | — |
| 2010-09-27 | $12.20 | $18.72 | 614,800 | — | — |
| 2010-09-24 | $12.15 | $18.65 | 570,900 | — | — |
| 2010-09-23 | $11.48 | $17.62 | 673,400 | — | — |
| 2010-09-22 | $11.92 | $18.29 | 609,800 | — | — |
| 2010-09-21 | $12.46 | $19.12 | 1,308,200 | — | — |
| 2010-09-20 | $12.30 | $18.88 | 1,287,400 | — | — |
| 2010-09-17 | $11.84 | $18.17 | 1,016,800 | — | — |
| 2010-09-16 | $11.40 | $17.50 | 492,100 | — | — |
| 2010-09-15 | $11.59 | $17.79 | 630,500 | — | — |
| 2010-09-14 | $11.35 | $17.42 | 499,000 | — | — |
| 2010-09-13 | $11.39 | $17.48 | 661,000 | — | — |
| 2010-09-10 | $10.88 | $16.70 | 686,300 | — | — |
| 2010-09-09 | $10.62 | $16.30 | 582,900 | — | — |
| 2010-09-08 | $10.06 | $15.44 | 275,100 | — | — |
| 2010-09-07 | $9.86 | $15.13 | 425,000 | — | — |
| 2010-09-03 | $10.18 | $15.62 | 362,300 | — | — |
| 2010-09-02 | $9.93 | $15.24 | 337,500 | — | — |
| 2010-09-01 | $9.93 | $15.24 | 572,000 | — | — |
| 2010-08-31 | $9.57 | $14.69 | 473,500 | — | — |
| 2010-08-30 | $9.39 | $14.41 | 589,300 | — | — |
| 2010-08-27 | $10.03 | $15.38 | 708,400 | — | — |
| 2010-08-26 | $9.67 | $14.83 | 423,100 | — | — |
| 2010-08-25 | $9.87 | $15.13 | 423,600 | — | — |
| 2010-08-24 | $9.81 | $15.04 | 728,800 | — | — |
| 2010-08-23 | $9.82 | $15.06 | 717,500 | — | — |
| 2010-08-20 | $10.17 | $15.59 | 663,600 | — | — |
| 2010-08-19 | $10.24 | $15.70 | 710,100 | — | — |
| 2010-08-18 | $10.55 | $16.18 | 332,300 | — | — |
| 2010-08-17 | $10.66 | $16.34 | 324,800 | — | — |
| 2010-08-16 | $10.57 | $16.21 | 358,100 | — | — |
| 2010-08-13 | $10.46 | $16.04 | 522,200 | — | — |
| 2010-08-12 | $10.84 | $16.62 | 635,900 | — | — |
| 2010-08-11 | $11.05 | $16.94 | 717,500 | — | — |
| 2010-08-10 | $11.76 | $18.03 | 521,300 | — | — |
| 2010-08-09 | $12.00 | $18.40 | 314,900 | — | — |
| 2010-08-06 | $11.84 | $18.15 | 397,100 | — | — |
| 2010-08-05 | $11.83 | $18.14 | 572,300 | — | — |
| 2010-08-04 | $12.15 | $18.63 | 444,400 | — | — |
| 2010-08-03 | $11.99 | $18.38 | 614,900 | — | — |
| 2010-08-02 | $12.21 | $18.72 | 596,400 | — | — |
| 2010-07-30 | $11.76 | $18.03 | 562,800 | — | — |
| 2010-07-29 | $11.58 | $17.76 | 595,700 | — | — |
| 2010-07-28 | $11.67 | $17.89 | 1,657,400 | — | — |
| 2010-07-27 | $12.28 | $18.83 | 1,356,900 | — | — |
| 2010-07-26 | $11.81 | $18.11 | 493,000 | — | — |
| 2010-07-23 | $11.33 | $17.37 | 861,400 | — | — |
| 2010-07-22 | $11.23 | $17.22 | 615,200 | — | — |
| 2010-07-21 | $10.36 | $15.88 | 491,800 | — | — |
| 2010-07-20 | $10.96 | $16.80 | 411,100 | — | — |
| 2010-07-19 | $10.86 | $16.65 | 410,800 | — | — |
| 2010-07-16 | $11.05 | $16.94 | 995,400 | — | — |
| 2010-07-15 | $11.54 | $17.69 | 432,100 | — | — |
| 2010-07-14 | $11.60 | $17.79 | 361,100 | — | — |
| 2010-07-13 | $11.92 | $18.28 | 922,100 | — | — |
| 2010-07-12 | $11.26 | $17.26 | 331,300 | — | — |
| 2010-07-09 | $11.40 | $17.48 | 1,058,700 | — | — |
| 2010-07-08 | $10.60 | $16.25 | 499,200 | — | — |
| 2010-07-07 | $10.49 | $16.08 | 668,500 | — | — |
| 2010-07-06 | $9.77 | $14.98 | 713,900 | — | — |
| 2010-07-02 | $9.90 | $15.18 | 458,900 | — | — |
| 2010-07-01 | $10.28 | $15.76 | 1,020,400 | — | — |
| 2010-06-30 | $10.33 | $15.84 | 797,600 | — | — |
| 2010-06-29 | $10.34 | $15.85 | 714,400 | — | — |
| 2010-06-28 | $10.94 | $16.77 | 431,100 | — | — |
| 2010-06-25 | $11.15 | $17.10 | 2,284,700 | — | — |
| 2010-06-24 | $10.75 | $16.48 | 524,300 | — | — |
| 2010-06-23 | $10.95 | $16.79 | 311,400 | — | — |
| 2010-06-22 | $10.98 | $16.84 | 608,400 | — | — |
| 2010-06-21 | $11.28 | $17.30 | 372,900 | — | — |
| 2010-06-18 | $11.24 | $17.23 | 792,000 | — | — |
| 2010-06-17 | $11.00 | $16.87 | 899,600 | — | — |
| 2010-06-16 | $11.36 | $17.42 | 650,800 | — | — |
| 2010-06-15 | $11.01 | $16.88 | 553,600 | — | — |
| 2010-06-14 | $10.68 | $16.38 | 516,600 | — | — |
| 2010-06-11 | $10.91 | $16.73 | 482,200 | — | — |
| 2010-06-10 | $10.57 | $16.21 | 648,700 | — | — |
| 2010-06-09 | $10.16 | $15.58 | 623,000 | — | — |
| 2010-06-08 | $10.51 | $16.11 | 648,800 | — | — |
| 2010-06-07 | $10.51 | $16.11 | 1,015,700 | — | — |
| 2010-06-04 | $10.38 | $15.92 | 880,100 | — | — |
| 2010-06-03 | $11.27 | $17.28 | 871,500 | — | — |
| 2010-06-02 | $11.25 | $17.25 | 731,500 | — | — |
| 2010-06-01 | $10.62 | $16.28 | 1,084,000 | — | — |
| 2010-05-28 | $11.02 | $16.90 | 972,000 | — | — |
| 2010-05-27 | $11.30 | $17.33 | 1,121,700 | — | — |
| 2010-05-26 | $11.04 | $16.91 | 900,900 | — | — |
| 2010-05-25 | $11.08 | $16.97 | 1,689,400 | — | — |
| 2010-05-24 | $11.22 | $17.19 | 781,300 | — | — |
| 2010-05-21 | $11.68 | $17.89 | 1,328,500 | — | — |
| 2010-05-20 | $11.12 | $17.03 | 1,874,300 | — | — |
| 2010-05-19 | $12.30 | $18.84 | 566,600 | — | — |
| 2010-05-18 | $12.56 | $19.24 | 575,500 | — | — |
| 2010-05-17 | $12.88 | $19.73 | 438,600 | — | — |
| 2010-05-14 | $12.75 | $19.53 | 674,700 | — | — |
| 2010-05-13 | $13.25 | $20.30 | 645,200 | — | — |
| 2010-05-12 | $13.41 | $20.54 | 588,400 | — | — |
| 2010-05-11 | $13.05 | $19.99 | 1,091,600 | — | — |
| 2010-05-10 | $12.90 | $19.76 | 1,114,800 | — | — |
| 2010-05-07 | $11.92 | $18.26 | 1,452,200 | — | — |
| 2010-05-06 | $12.09 | $18.52 | 1,199,100 | — | — |
| 2010-05-05 | $12.54 | $19.21 | 1,360,800 | — | — |
| 2010-05-04 | $11.88 | $18.20 | 1,203,100 | — | — |
| 2010-05-03 | $12.41 | $19.01 | 739,500 | — | — |
| 2010-04-30 | $12.33 | $18.89 | 1,251,400 | — | — |
| 2010-04-29 | $12.51 | $19.16 | 2,893,000 | — | — |
| 2010-04-28 | $13.75 | $21.06 | 891,600 | — | — |
| 2010-04-27 | $13.71 | $21.00 | 1,093,600 | — | — |
| 2010-04-26 | $14.05 | $21.52 | 922,100 | — | — |
| 2010-04-23 | $14.70 | $22.52 | 1,114,400 | — | — |
| 2010-04-22 | $14.49 | $22.20 | 1,097,500 | — | — |
| 2010-04-21 | $13.92 | $21.32 | 1,286,100 | — | — |
| 2010-04-20 | $13.06 | $20.01 | 1,193,400 | — | — |
| 2010-04-19 | $13.03 | $19.96 | 1,113,100 | — | — |
| 2010-04-16 | $13.13 | $20.11 | 1,658,600 | — | — |
| 2010-04-15 | $13.71 | $21.00 | 739,800 | — | — |
| 2010-04-14 | $13.38 | $20.50 | 770,300 | — | — |
| 2010-04-13 | $12.87 | $19.72 | 495,200 | — | — |
| 2010-04-12 | $12.95 | $19.84 | 556,100 | — | — |
| 2010-04-09 | $12.92 | $19.79 | 989,000 | — | — |
| 2010-04-08 | $12.89 | $19.75 | 619,200 | — | — |
| 2010-04-07 | $12.62 | $19.33 | 977,800 | — | — |
| 2010-04-06 | $12.65 | $19.38 | 1,150,200 | — | — |
| 2010-04-05 | $11.98 | $18.35 | 595,900 | — | — |
| 2010-04-01 | $11.68 | $17.89 | 528,900 | — | — |
| 2010-03-31 | $11.62 | $17.80 | 1,085,200 | — | — |
| 2010-03-30 | $11.35 | $17.39 | 684,400 | — | — |
| 2010-03-29 | $11.57 | $17.72 | 714,900 | — | — |
| 2010-03-26 | $11.64 | $17.83 | 1,003,700 | — | — |
| 2010-03-25 | $11.78 | $18.05 | 1,107,700 | — | — |
| 2010-03-24 | $11.85 | $18.15 | 1,038,900 | — | — |
| 2010-03-23 | $11.56 | $17.71 | 669,100 | — | — |
| 2010-03-22 | $11.40 | $17.46 | 812,700 | — | — |
| 2010-03-19 | $11.10 | $17.00 | 2,208,000 | — | — |
| 2010-03-18 | $11.16 | $17.10 | 1,118,700 | — | — |
| 2010-03-17 | $11.54 | $17.68 | 1,355,700 | — | — |
| 2010-03-16 | $11.06 | $16.94 | 913,400 | — | — |
| 2010-03-15 | $10.81 | $16.56 | 1,033,700 | — | — |
| 2010-03-12 | $11.12 | $17.03 | 1,072,200 | — | — |
| 2010-03-11 | $11.27 | $17.26 | 1,186,900 | — | — |
| 2010-03-10 | $10.83 | $16.59 | 1,576,800 | — | — |
| 2010-03-09 | $10.24 | $15.69 | 1,068,500 | — | — |
| 2010-03-08 | $10.06 | $15.41 | 1,204,800 | — | — |
| 2010-03-05 | $10.13 | $15.52 | 1,977,000 | — | — |
| 2010-03-04 | $9.67 | $14.81 | 621,200 | — | — |
| 2010-03-03 | $9.80 | $15.01 | 1,063,300 | — | — |
| 2010-03-02 | $9.79 | $15.00 | 891,200 | — | — |
| 2010-03-01 | $9.75 | $14.94 | 818,400 | — | — |
| 2010-02-26 | $9.75 | $14.94 | 3,305,600 | — | — |
| 2010-02-25 | $9.88 | $15.14 | 1,206,800 | — | — |
| 2010-02-24 | $9.87 | $15.10 | 1,383,200 | — | — |
| 2010-02-23 | $9.69 | $14.83 | 1,408,000 | — | — |
| 2010-02-22 | $9.94 | $15.21 | 1,645,700 | — | — |
| 2010-02-19 | $9.64 | $14.75 | 1,218,700 | — | — |
| 2010-02-18 | $9.47 | $14.49 | 636,600 | — | — |
| 2010-02-17 | $9.37 | $14.34 | 685,400 | — | — |
| 2010-02-16 | $9.36 | $14.32 | 777,100 | — | — |
| 2010-02-12 | $9.07 | $13.88 | 1,137,400 | — | — |
| 2010-02-11 | $8.91 | $13.64 | 735,200 | — | — |
| 2010-02-10 | $8.98 | $13.74 | 980,700 | — | — |
| 2010-02-09 | $9.00 | $13.77 | 1,080,500 | — | — |
| 2010-02-08 | $8.85 | $13.54 | 760,900 | — | — |
| 2010-02-05 | $9.00 | $13.77 | 2,560,000 | — | — |
| 2010-02-04 | $9.00 | $13.77 | 2,426,900 | — | — |
| 2010-02-03 | $9.32 | $14.26 | 2,517,000 | — | — |
| 2010-02-02 | $9.56 | $14.63 | 11,068,800 | — | — |
| 2010-02-01 | $9.34 | $14.29 | 864,800 | — | — |
| 2010-01-29 | $9.58 | $14.66 | 2,146,300 | — | — |
| 2010-01-28 | $10.14 | $15.52 | 851,100 | — | — |
| 2010-01-27 | $10.19 | $15.59 | 977,800 | — | — |
| 2010-01-26 | $9.84 | $15.06 | 1,006,500 | — | — |
| 2010-01-25 | $9.89 | $15.14 | 598,100 | — | — |
| 2010-01-22 | $9.86 | $15.09 | 1,410,400 | — | — |
| 2010-01-21 | $10.38 | $15.88 | 2,411,900 | — | — |
| 2010-01-20 | $9.70 | $14.84 | 1,391,300 | — | — |
| 2010-01-19 | $9.60 | $14.69 | 958,500 | — | — |
| 2010-01-15 | $9.47 | $14.49 | 1,166,000 | — | — |
| 2010-01-14 | $9.53 | $14.58 | 956,800 | — | — |
| 2010-01-13 | $9.11 | $13.94 | 688,200 | — | — |
| 2010-01-12 | $9.02 | $13.80 | 581,300 | — | — |
| 2010-01-11 | $9.06 | $13.86 | 934,000 | — | — |
| 2010-01-08 | $9.20 | $14.08 | 1,069,600 | — | — |
| 2010-01-07 | $8.88 | $13.59 | 1,331,900 | — | — |
| 2010-01-06 | $8.42 | $12.89 | 800,600 | — | — |
| 2010-01-05 | $8.26 | $12.64 | 1,236,400 | — | — |
| 2010-01-04 | $8.20 | $12.55 | 1,323,400 | — | — |