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
- 1994-06-06 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 | $12.60 | $19.30 | 51,200 | — | — |
| 2010-12-30 | $13.23 | $20.27 | 26,700 | — | — |
| 2010-12-29 | $13.89 | $21.28 | 14,700 | — | — |
| 2010-12-28 | $13.85 | $21.22 | 8,100 | — | — |
| 2010-12-27 | $13.84 | $21.20 | 8,700 | — | — |
| 2010-12-23 | $13.72 | $21.02 | 8,600 | — | — |
| 2010-12-22 | $13.75 | $21.06 | 24,100 | — | — |
| 2010-12-21 | $13.41 | $20.54 | 33,900 | — | — |
| 2010-12-20 | $13.30 | $20.37 | 9,600 | — | — |
| 2010-12-17 | $13.08 | $20.04 | 64,900 | — | — |
| 2010-12-16 | $13.18 | $20.19 | 19,500 | — | — |
| 2010-12-15 | $12.97 | $19.87 | 41,700 | — | — |
| 2010-12-14 | $13.04 | $19.98 | 18,600 | — | — |
| 2010-12-13 | $12.87 | $19.72 | 14,300 | — | — |
| 2010-12-10 | $12.90 | $19.76 | 39,000 | — | — |
| 2010-12-09 | $12.76 | $19.55 | 20,500 | — | — |
| 2010-12-08 | $12.60 | $19.30 | 13,600 | — | — |
| 2010-12-07 | $12.75 | $19.53 | 33,100 | — | — |
| 2010-12-06 | $12.44 | $19.06 | 20,600 | — | — |
| 2010-12-03 | $12.74 | $19.52 | 10,200 | — | — |
| 2010-12-02 | $12.56 | $19.24 | 9,000 | — | — |
| 2010-12-01 | $12.70 | $19.30 | 33,000 | — | — |
| 2010-11-30 | $12.65 | $19.23 | 34,400 | — | — |
| 2010-11-29 | $12.57 | $19.10 | 15,600 | — | — |
| 2010-11-26 | $12.38 | $18.82 | 2,200 | — | — |
| 2010-11-24 | $12.58 | $19.12 | 12,200 | — | — |
| 2010-11-23 | $12.37 | $18.80 | 38,000 | — | — |
| 2010-11-22 | $12.66 | $19.24 | 8,300 | — | — |
| 2010-11-19 | $12.53 | $19.04 | 15,500 | — | — |
| 2010-11-18 | $12.41 | $18.86 | 8,400 | — | — |
| 2010-11-17 | $12.24 | $18.60 | 13,500 | — | — |
| 2010-11-16 | $12.50 | $19.00 | 18,100 | — | — |
| 2010-11-15 | $12.49 | $18.98 | 4,800 | — | — |
| 2010-11-12 | $12.37 | $18.80 | 8,400 | — | — |
| 2010-11-11 | $12.31 | $18.71 | 7,700 | — | — |
| 2010-11-10 | $12.44 | $18.91 | 68,300 | — | — |
| 2010-11-09 | $12.41 | $18.86 | 15,900 | — | — |
| 2010-11-08 | $12.69 | $19.29 | 16,900 | — | — |
| 2010-11-05 | $12.42 | $18.88 | 46,000 | — | — |
| 2010-11-04 | $12.40 | $18.85 | 33,700 | — | — |
| 2010-11-03 | $12.30 | $18.69 | 21,700 | — | — |
| 2010-11-02 | $12.52 | $19.03 | 19,800 | — | — |
| 2010-11-01 | $11.70 | $17.78 | 19,400 | — | — |
| 2010-10-29 | $11.95 | $18.16 | 11,200 | — | — |
| 2010-10-28 | $11.90 | $18.09 | 8,900 | — | — |
| 2010-10-27 | $11.92 | $18.12 | 20,000 | — | — |
| 2010-10-26 | $12.24 | $18.60 | 8,500 | — | — |
| 2010-10-25 | $12.15 | $18.47 | 13,500 | — | — |
| 2010-10-22 | $12.44 | $18.91 | 14,300 | — | — |
| 2010-10-21 | $12.20 | $18.54 | 11,300 | — | — |
| 2010-10-20 | $12.60 | $19.15 | 10,600 | — | — |
| 2010-10-19 | $12.31 | $18.71 | 15,500 | — | — |
| 2010-10-18 | $12.62 | $19.18 | 10,400 | — | — |
| 2010-10-15 | $12.38 | $18.82 | 35,800 | — | — |
| 2010-10-14 | $12.33 | $18.74 | 12,100 | — | — |
| 2010-10-13 | $12.42 | $18.88 | 29,700 | — | — |
| 2010-10-12 | $12.20 | $18.54 | 3,200 | — | — |
| 2010-10-11 | $12.12 | $18.42 | 3,300 | — | — |
| 2010-10-08 | $12.27 | $18.65 | 23,600 | — | — |
| 2010-10-07 | $12.07 | $18.34 | 8,600 | — | — |
| 2010-10-06 | $12.26 | $18.63 | 22,900 | — | — |
| 2010-10-05 | $12.35 | $18.77 | 28,700 | — | — |
| 2010-10-04 | $11.80 | $17.93 | 19,900 | — | — |
| 2010-10-01 | $12.25 | $18.62 | 17,300 | — | — |
| 2010-09-30 | $12.14 | $18.45 | 26,600 | — | — |
| 2010-09-29 | $12.26 | $18.63 | 19,200 | — | — |
| 2010-09-28 | $12.23 | $18.59 | 16,300 | — | — |
| 2010-09-27 | $12.10 | $18.39 | 31,300 | — | — |
| 2010-09-24 | $12.07 | $18.34 | 26,800 | — | — |
| 2010-09-23 | $11.61 | $17.65 | 12,000 | — | — |
| 2010-09-22 | $12.05 | $18.31 | 16,000 | — | — |
| 2010-09-21 | $11.82 | $17.96 | 15,300 | — | — |
| 2010-09-20 | $12.34 | $18.75 | 32,700 | — | — |
| 2010-09-17 | $11.89 | $18.07 | 33,500 | — | — |
| 2010-09-16 | $11.88 | $18.06 | 17,700 | — | — |
| 2010-09-15 | $12.09 | $18.38 | 15,500 | — | — |
| 2010-09-14 | $11.76 | $17.87 | 12,400 | — | — |
| 2010-09-13 | $12.00 | $18.24 | 24,800 | — | — |
| 2010-09-10 | $11.39 | $17.31 | 26,300 | — | — |
| 2010-09-09 | $11.39 | $17.31 | 12,600 | — | — |
| 2010-09-08 | $11.33 | $17.07 | 7,500 | — | — |
| 2010-09-07 | $11.17 | $16.83 | 14,400 | — | — |
| 2010-09-03 | $11.87 | $17.88 | 19,400 | — | — |
| 2010-09-02 | $11.54 | $17.38 | 36,700 | — | — |
| 2010-09-01 | $11.40 | $17.17 | 35,300 | — | — |
| 2010-08-31 | $10.94 | $16.48 | 35,600 | — | — |
| 2010-08-30 | $10.91 | $16.44 | 34,600 | — | — |
| 2010-08-27 | $11.43 | $17.22 | 30,400 | — | — |
| 2010-08-26 | $10.92 | $16.45 | 18,900 | — | — |
| 2010-08-25 | $11.20 | $16.87 | 19,000 | — | — |
| 2010-08-24 | $10.90 | $16.42 | 49,000 | — | — |
| 2010-08-23 | $10.77 | $16.22 | 18,600 | — | — |
| 2010-08-20 | $11.17 | $16.83 | 29,900 | — | — |
| 2010-08-19 | $11.01 | $16.59 | 88,300 | — | — |
| 2010-08-18 | $11.66 | $17.57 | 11,400 | — | — |
| 2010-08-17 | $11.74 | $17.69 | 26,100 | — | — |
| 2010-08-16 | $11.54 | $17.38 | 17,700 | — | — |
| 2010-08-13 | $11.22 | $16.90 | 34,100 | — | — |
| 2010-08-12 | $11.51 | $17.34 | 38,200 | — | — |
| 2010-08-11 | $11.61 | $17.49 | 60,500 | — | — |
| 2010-08-10 | $12.34 | $18.59 | 51,800 | — | — |
| 2010-08-09 | $12.94 | $19.49 | 25,000 | — | — |
| 2010-08-06 | $12.73 | $19.18 | 13,000 | — | — |
| 2010-08-05 | $13.03 | $19.63 | 16,300 | — | — |
| 2010-08-04 | $13.50 | $20.34 | 12,700 | — | — |
| 2010-08-03 | $13.63 | $20.53 | 14,500 | — | — |
| 2010-08-02 | $13.78 | $20.76 | 23,200 | — | — |
| 2010-07-30 | $13.83 | $20.83 | 99,800 | — | — |
| 2010-07-29 | $13.35 | $20.11 | 9,500 | — | — |
| 2010-07-28 | $13.21 | $19.90 | 16,900 | — | — |
| 2010-07-27 | $13.32 | $20.07 | 24,200 | — | — |
| 2010-07-26 | $13.00 | $19.58 | 41,800 | — | — |
| 2010-07-23 | $12.70 | $19.13 | 103,200 | — | — |
| 2010-07-22 | $12.35 | $18.60 | 37,200 | — | — |
| 2010-07-21 | $12.01 | $18.09 | 40,300 | — | — |
| 2010-07-20 | $12.25 | $18.45 | 45,100 | — | — |
| 2010-07-19 | $12.41 | $18.69 | 8,800 | — | — |
| 2010-07-16 | $12.59 | $18.97 | 49,800 | — | — |
| 2010-07-15 | $13.12 | $19.76 | 16,500 | — | — |
| 2010-07-14 | $13.41 | $20.20 | 34,000 | — | — |
| 2010-07-13 | $14.10 | $21.24 | 36,500 | — | — |
| 2010-07-12 | $12.86 | $19.37 | 13,300 | — | — |
| 2010-07-09 | $13.03 | $19.63 | 17,500 | — | — |
| 2010-07-08 | $12.67 | $19.09 | 15,000 | — | — |
| 2010-07-07 | $12.47 | $18.79 | 28,900 | — | — |
| 2010-07-06 | $12.19 | $18.36 | 23,400 | — | — |
| 2010-07-02 | $12.16 | $18.32 | 11,100 | — | — |
| 2010-07-01 | $12.39 | $18.66 | 17,400 | — | — |
| 2010-06-30 | $12.38 | $18.65 | 23,000 | — | — |
| 2010-06-29 | $12.47 | $18.79 | 36,100 | — | — |
| 2010-06-28 | $13.05 | $19.66 | 5,700 | — | — |
| 2010-06-25 | $13.06 | $19.67 | 198,500 | — | — |
| 2010-06-24 | $12.75 | $19.21 | 63,700 | — | — |
| 2010-06-23 | $13.43 | $20.23 | 16,500 | — | — |
| 2010-06-22 | $13.25 | $19.96 | 25,500 | — | — |
| 2010-06-21 | $13.76 | $20.73 | 30,400 | — | — |
| 2010-06-18 | $13.93 | $20.98 | 62,300 | — | — |
| 2010-06-17 | $13.73 | $20.68 | 11,000 | — | — |
| 2010-06-16 | $13.78 | $20.76 | 17,100 | — | — |
| 2010-06-15 | $13.85 | $20.86 | 54,900 | — | — |
| 2010-06-14 | $13.55 | $20.41 | 38,200 | — | — |
| 2010-06-11 | $13.68 | $20.61 | 42,000 | — | — |
| 2010-06-10 | $13.72 | $20.67 | 22,100 | — | — |
| 2010-06-09 | $13.29 | $20.02 | 52,500 | — | — |
| 2010-06-08 | $13.57 | $20.44 | 48,900 | — | — |
| 2010-06-07 | $13.63 | $20.53 | 58,700 | — | — |
| 2010-06-04 | $13.39 | $20.17 | 115,600 | — | — |
| 2010-06-03 | $14.68 | $22.11 | 33,300 | — | — |
| 2010-06-02 | $14.70 | $21.99 | 40,400 | — | — |
| 2010-06-01 | $14.33 | $21.44 | 55,200 | — | — |
| 2010-05-28 | $15.01 | $22.46 | 59,900 | — | — |
| 2010-05-27 | $15.38 | $23.01 | 25,400 | — | — |
| 2010-05-26 | $14.97 | $22.40 | 46,700 | — | — |
| 2010-05-25 | $14.95 | $22.37 | 62,700 | — | — |
| 2010-05-24 | $15.04 | $22.50 | 19,300 | — | — |
| 2010-05-21 | $15.13 | $22.64 | 38,900 | — | — |
| 2010-05-20 | $14.90 | $22.29 | 37,100 | — | — |
| 2010-05-19 | $15.82 | $23.67 | 19,800 | — | — |
| 2010-05-18 | $15.83 | $23.68 | 15,300 | — | — |
| 2010-05-17 | $15.91 | $23.80 | 30,900 | — | — |
| 2010-05-14 | $15.74 | $23.55 | 11,700 | — | — |
| 2010-05-13 | $16.06 | $24.03 | 15,900 | — | — |
| 2010-05-12 | $16.74 | $25.05 | 32,500 | — | — |
| 2010-05-11 | $16.11 | $24.10 | 15,000 | — | — |
| 2010-05-10 | $16.06 | $24.03 | 37,500 | — | — |
| 2010-05-07 | $15.05 | $22.52 | 32,500 | — | — |
| 2010-05-06 | $16.10 | $24.09 | 25,600 | — | — |
| 2010-05-05 | $17.46 | $26.12 | 19,100 | — | — |
| 2010-05-04 | $17.92 | $26.81 | 34,000 | — | — |
| 2010-05-03 | $18.25 | $27.31 | 60,600 | — | — |
| 2010-04-30 | $17.59 | $26.32 | 32,800 | — | — |
| 2010-04-29 | $17.96 | $26.87 | 37,800 | — | — |
| 2010-04-28 | $17.00 | $25.44 | 11,200 | — | — |
| 2010-04-27 | $16.89 | $25.27 | 17,500 | — | — |
| 2010-04-26 | $17.15 | $25.66 | 55,700 | — | — |
| 2010-04-23 | $17.42 | $26.06 | 54,800 | — | — |
| 2010-04-22 | $16.74 | $25.05 | 29,400 | — | — |
| 2010-04-21 | $16.66 | $24.93 | 37,700 | — | — |
| 2010-04-20 | $16.84 | $25.20 | 66,600 | — | — |
| 2010-04-19 | $16.84 | $25.20 | 126,400 | — | — |
| 2010-04-16 | $16.73 | $25.03 | 51,800 | — | — |
| 2010-04-15 | $16.72 | $25.02 | 38,400 | — | — |
| 2010-04-14 | $16.17 | $24.19 | 29,300 | — | — |
| 2010-04-13 | $15.78 | $23.61 | 27,500 | — | — |
| 2010-04-12 | $15.23 | $22.79 | 13,400 | — | — |
| 2010-04-09 | $15.03 | $22.49 | 11,500 | — | — |
| 2010-04-08 | $15.05 | $22.52 | 22,600 | — | — |
| 2010-04-07 | $14.78 | $22.11 | 24,000 | — | — |
| 2010-04-06 | $14.62 | $21.87 | 53,000 | — | — |
| 2010-04-05 | $14.65 | $21.92 | 10,400 | — | — |
| 2010-04-01 | $13.68 | $20.47 | 20,500 | — | — |
| 2010-03-31 | $14.25 | $21.32 | 24,200 | — | — |
| 2010-03-30 | $14.38 | $21.52 | 14,000 | — | — |
| 2010-03-29 | $14.27 | $21.35 | 14,700 | — | — |
| 2010-03-26 | $14.02 | $20.98 | 14,700 | — | — |
| 2010-03-25 | $14.01 | $20.96 | 17,700 | — | — |
| 2010-03-24 | $14.26 | $21.34 | 26,100 | — | — |
| 2010-03-23 | $14.51 | $21.71 | 42,400 | — | — |
| 2010-03-22 | $14.10 | $21.10 | 30,800 | — | — |
| 2010-03-19 | $14.00 | $20.95 | 88,700 | — | — |
| 2010-03-18 | $13.81 | $20.66 | 11,100 | — | — |
| 2010-03-17 | $13.88 | $20.77 | 35,500 | — | — |
| 2010-03-16 | $13.38 | $20.02 | 7,000 | — | — |
| 2010-03-15 | $13.07 | $19.56 | 15,900 | — | — |
| 2010-03-12 | $12.96 | $19.39 | 24,300 | — | — |
| 2010-03-11 | $13.26 | $19.84 | 27,900 | — | — |
| 2010-03-10 | $13.42 | $20.08 | 18,700 | — | — |
| 2010-03-09 | $13.53 | $20.24 | 14,000 | — | — |
| 2010-03-08 | $13.77 | $20.60 | 15,800 | — | — |
| 2010-03-05 | $13.77 | $20.60 | 25,700 | — | — |
| 2010-03-04 | $13.33 | $19.94 | 10,500 | — | — |
| 2010-03-03 | $13.36 | $19.70 | 25,400 | — | — |
| 2010-03-02 | $13.33 | $19.66 | 16,200 | — | — |
| 2010-03-01 | $13.18 | $19.44 | 16,500 | — | — |
| 2010-02-26 | $12.88 | $19.00 | 18,700 | — | — |
| 2010-02-25 | $13.06 | $19.26 | 23,500 | — | — |
| 2010-02-24 | $12.95 | $19.10 | 21,000 | — | — |
| 2010-02-23 | $12.44 | $18.35 | 15,600 | — | — |
| 2010-02-22 | $12.60 | $18.58 | 5,900 | — | — |
| 2010-02-19 | $12.59 | $18.57 | 23,400 | — | — |
| 2010-02-18 | $12.80 | $18.88 | 10,900 | — | — |
| 2010-02-17 | $12.57 | $18.54 | 17,900 | — | — |
| 2010-02-16 | $12.36 | $18.23 | 9,500 | — | — |
| 2010-02-12 | $12.26 | $18.08 | 19,800 | — | — |
| 2010-02-11 | $12.06 | $17.79 | 18,000 | — | — |
| 2010-02-10 | $11.80 | $17.40 | 31,200 | — | — |
| 2010-02-09 | $11.95 | $17.63 | 8,700 | — | — |
| 2010-02-08 | $11.80 | $17.40 | 34,900 | — | — |
| 2010-02-05 | $11.95 | $17.63 | 16,600 | — | — |
| 2010-02-04 | $11.65 | $17.18 | 36,500 | — | — |
| 2010-02-03 | $11.71 | $17.27 | 59,900 | — | — |
| 2010-02-02 | $11.77 | $17.36 | 41,500 | — | — |
| 2010-02-01 | $11.96 | $17.64 | 30,800 | — | — |
| 2010-01-29 | $11.98 | $17.67 | 58,100 | — | — |
| 2010-01-28 | $12.50 | $18.44 | 37,700 | — | — |
| 2010-01-27 | $13.07 | $19.28 | 26,500 | — | — |
| 2010-01-26 | $12.35 | $18.22 | 49,300 | — | — |
| 2010-01-25 | $12.02 | $17.73 | 23,300 | — | — |
| 2010-01-22 | $11.88 | $17.52 | 24,300 | — | — |
| 2010-01-21 | $12.07 | $17.80 | 39,800 | — | — |
| 2010-01-20 | $12.44 | $18.35 | 21,000 | — | — |
| 2010-01-19 | $12.75 | $18.81 | 15,300 | — | — |
| 2010-01-15 | $12.30 | $18.14 | 31,600 | — | — |
| 2010-01-14 | $12.40 | $18.29 | 8,800 | — | — |
| 2010-01-13 | $12.22 | $18.02 | 25,900 | — | — |
| 2010-01-12 | $12.38 | $18.26 | 12,900 | — | — |
| 2010-01-11 | $12.37 | $18.24 | 16,100 | — | — |
| 2010-01-08 | $12.61 | $18.60 | 32,100 | — | — |
| 2010-01-07 | $13.11 | $19.34 | 40,000 | — | — |
| 2010-01-06 | $13.06 | $19.26 | 38,000 | — | — |
| 2010-01-05 | $13.24 | $19.53 | 20,800 | — | — |
| 2010-01-04 | $13.91 | $20.52 | 31,900 | — | — |