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
- 1994-04-04 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 | $14.81 | $26.30 | 7,700 | — | — |
| 2010-12-30 | $14.95 | $26.55 | 12,100 | — | — |
| 2010-12-29 | $15.23 | $27.04 | 11,600 | — | — |
| 2010-12-28 | $15.21 | $27.01 | 15,500 | — | — |
| 2010-12-27 | $15.25 | $27.08 | 6,800 | — | — |
| 2010-12-23 | $15.23 | $27.04 | 12,200 | — | — |
| 2010-12-22 | $15.49 | $27.51 | 22,300 | — | — |
| 2010-12-21 | $15.59 | $27.68 | 12,700 | — | — |
| 2010-12-20 | $15.59 | $27.68 | 10,900 | — | — |
| 2010-12-17 | $15.66 | $27.81 | 49,100 | — | — |
| 2010-12-16 | $15.72 | $27.91 | 28,100 | — | — |
| 2010-12-15 | $15.16 | $26.92 | 27,400 | — | — |
| 2010-12-14 | $14.97 | $26.58 | 14,600 | — | — |
| 2010-12-13 | $14.73 | $26.16 | 13,300 | — | — |
| 2010-12-10 | $14.70 | $26.10 | 17,600 | — | — |
| 2010-12-09 | $14.76 | $26.21 | 22,400 | — | — |
| 2010-12-08 | $14.44 | $25.64 | 34,800 | — | — |
| 2010-12-07 | $15.04 | $26.71 | 38,500 | — | — |
| 2010-12-06 | $14.89 | $26.44 | 11,100 | — | — |
| 2010-12-03 | $14.65 | $26.01 | 15,900 | — | — |
| 2010-12-02 | $14.65 | $26.01 | 7,600 | — | — |
| 2010-12-01 | $14.70 | $26.10 | 22,200 | — | — |
| 2010-11-30 | $14.33 | $25.45 | 10,700 | — | — |
| 2010-11-29 | $14.59 | $25.91 | 12,800 | — | — |
| 2010-11-26 | $14.35 | $25.19 | 1,700 | — | — |
| 2010-11-24 | $14.32 | $25.14 | 19,800 | — | — |
| 2010-11-23 | $13.96 | $24.50 | 10,700 | — | — |
| 2010-11-22 | $14.23 | $24.98 | 10,300 | — | — |
| 2010-11-19 | $14.37 | $25.22 | 14,700 | — | — |
| 2010-11-18 | $14.44 | $25.35 | 7,300 | — | — |
| 2010-11-17 | $14.37 | $25.22 | 6,600 | — | — |
| 2010-11-16 | $14.63 | $25.68 | 15,400 | — | — |
| 2010-11-15 | $14.94 | $26.22 | 20,100 | — | — |
| 2010-11-12 | $15.01 | $26.35 | 12,200 | — | — |
| 2010-11-11 | $15.08 | $26.47 | 10,100 | — | — |
| 2010-11-10 | $15.29 | $26.84 | 21,400 | — | — |
| 2010-11-09 | $15.17 | $26.63 | 14,600 | — | — |
| 2010-11-08 | $15.32 | $26.89 | 12,800 | — | — |
| 2010-11-05 | $14.94 | $26.22 | 15,400 | — | — |
| 2010-11-04 | $14.65 | $25.72 | 27,200 | — | — |
| 2010-11-03 | $14.08 | $24.72 | 5,000 | — | — |
| 2010-11-02 | $13.97 | $24.52 | 12,400 | — | — |
| 2010-11-01 | $13.56 | $23.80 | 16,600 | — | — |
| 2010-10-29 | $13.89 | $24.38 | 16,100 | — | — |
| 2010-10-28 | $13.80 | $24.22 | 11,400 | — | — |
| 2010-10-27 | $13.73 | $24.10 | 12,700 | — | — |
| 2010-10-26 | $13.76 | $24.15 | 13,100 | — | — |
| 2010-10-25 | $13.84 | $24.29 | 10,900 | — | — |
| 2010-10-22 | $13.77 | $24.17 | 11,100 | — | — |
| 2010-10-21 | $13.61 | $23.89 | 9,100 | — | — |
| 2010-10-20 | $13.73 | $24.10 | 8,100 | — | — |
| 2010-10-19 | $13.64 | $23.94 | 16,500 | — | — |
| 2010-10-18 | $13.80 | $24.22 | 21,200 | — | — |
| 2010-10-15 | $13.71 | $24.07 | 26,600 | — | — |
| 2010-10-14 | $13.71 | $24.07 | 10,900 | — | — |
| 2010-10-13 | $13.69 | $24.03 | 24,500 | — | — |
| 2010-10-12 | $13.66 | $23.98 | 3,800 | — | — |
| 2010-10-11 | $13.53 | $23.75 | 5,200 | — | — |
| 2010-10-08 | $13.49 | $23.68 | 17,300 | — | — |
| 2010-10-07 | $13.28 | $23.31 | 28,700 | — | — |
| 2010-10-06 | $13.51 | $23.71 | 15,400 | — | — |
| 2010-10-05 | $13.65 | $23.96 | 37,000 | — | — |
| 2010-10-04 | $13.38 | $23.49 | 10,500 | — | — |
| 2010-10-01 | $13.78 | $24.19 | 3,400 | — | — |
| 2010-09-30 | $13.75 | $24.14 | 13,700 | — | — |
| 2010-09-29 | $13.77 | $24.17 | 18,500 | — | — |
| 2010-09-28 | $13.50 | $23.70 | 17,800 | — | — |
| 2010-09-27 | $13.55 | $23.78 | 11,800 | — | — |
| 2010-09-24 | $13.77 | $24.17 | 21,700 | — | — |
| 2010-09-23 | $13.01 | $22.84 | 20,700 | — | — |
| 2010-09-22 | $13.17 | $23.12 | 9,300 | — | — |
| 2010-09-21 | $13.52 | $23.73 | 19,500 | — | — |
| 2010-09-20 | $13.80 | $24.22 | 31,900 | — | — |
| 2010-09-17 | $13.14 | $23.07 | 35,000 | — | — |
| 2010-09-16 | $13.18 | $23.14 | 16,500 | — | — |
| 2010-09-15 | $13.53 | $23.75 | 15,900 | — | — |
| 2010-09-14 | $13.61 | $23.89 | 20,000 | — | — |
| 2010-09-13 | $13.80 | $24.22 | 25,500 | — | — |
| 2010-09-10 | $13.31 | $23.36 | 16,400 | — | — |
| 2010-09-09 | $13.11 | $23.01 | 9,800 | — | — |
| 2010-09-08 | $13.03 | $22.87 | 18,800 | — | — |
| 2010-09-07 | $12.95 | $22.73 | 21,000 | — | — |
| 2010-09-03 | $13.21 | $23.19 | 28,100 | — | — |
| 2010-09-02 | $12.88 | $22.61 | 10,400 | — | — |
| 2010-09-01 | $12.98 | $22.78 | 31,400 | — | — |
| 2010-08-31 | $12.81 | $22.49 | 10,700 | — | — |
| 2010-08-30 | $12.59 | $22.10 | 15,500 | — | — |
| 2010-08-27 | $12.91 | $22.66 | 26,000 | — | — |
| 2010-08-26 | $12.61 | $21.85 | 17,000 | — | — |
| 2010-08-25 | $12.81 | $22.19 | 18,300 | — | — |
| 2010-08-24 | $12.47 | $21.60 | 21,900 | — | — |
| 2010-08-23 | $12.38 | $21.45 | 28,500 | — | — |
| 2010-08-20 | $12.44 | $21.55 | 26,800 | — | — |
| 2010-08-19 | $12.45 | $21.57 | 47,600 | — | — |
| 2010-08-18 | $12.82 | $22.21 | 12,000 | — | — |
| 2010-08-17 | $12.87 | $22.30 | 35,200 | — | — |
| 2010-08-16 | $12.59 | $21.81 | 32,900 | — | — |
| 2010-08-13 | $12.24 | $21.20 | 36,300 | — | — |
| 2010-08-12 | $12.53 | $21.71 | 34,200 | — | — |
| 2010-08-11 | $12.43 | $21.53 | 33,900 | — | — |
| 2010-08-10 | $12.65 | $21.91 | 33,800 | — | — |
| 2010-08-09 | $12.94 | $22.42 | 26,900 | — | — |
| 2010-08-06 | $12.02 | $20.82 | 13,900 | — | — |
| 2010-08-05 | $12.35 | $21.39 | 12,800 | — | — |
| 2010-08-04 | $12.56 | $21.76 | 20,100 | — | — |
| 2010-08-03 | $12.39 | $21.46 | 26,400 | — | — |
| 2010-08-02 | $11.87 | $20.56 | 44,100 | — | — |
| 2010-07-30 | $12.07 | $20.91 | 329,600 | — | — |
| 2010-07-29 | $12.94 | $22.42 | 93,400 | — | — |
| 2010-07-28 | $11.93 | $20.67 | 33,800 | — | — |
| 2010-07-27 | $11.85 | $20.53 | 46,000 | — | — |
| 2010-07-26 | $11.88 | $20.58 | 48,100 | — | — |
| 2010-07-23 | $11.10 | $19.23 | 12,000 | — | — |
| 2010-07-22 | $11.10 | $19.23 | 28,000 | — | — |
| 2010-07-21 | $10.75 | $18.62 | 14,600 | — | — |
| 2010-07-20 | $10.90 | $18.88 | 19,200 | — | — |
| 2010-07-19 | $10.86 | $18.81 | 20,700 | — | — |
| 2010-07-16 | $10.80 | $18.71 | 28,300 | — | — |
| 2010-07-15 | $10.90 | $18.88 | 8,300 | — | — |
| 2010-07-14 | $10.96 | $18.99 | 13,000 | — | — |
| 2010-07-13 | $11.10 | $19.23 | 22,000 | — | — |
| 2010-07-12 | $10.94 | $18.95 | 15,200 | — | — |
| 2010-07-09 | $11.10 | $19.23 | 9,900 | — | — |
| 2010-07-08 | $11.10 | $19.23 | 13,500 | — | — |
| 2010-07-07 | $11.07 | $19.18 | 18,100 | — | — |
| 2010-07-06 | $10.99 | $19.04 | 14,500 | — | — |
| 2010-07-02 | $11.02 | $19.09 | 9,200 | — | — |
| 2010-07-01 | $11.00 | $19.06 | 20,600 | — | — |
| 2010-06-30 | $10.98 | $19.02 | 24,300 | — | — |
| 2010-06-29 | $10.83 | $18.76 | 47,400 | — | — |
| 2010-06-28 | $11.03 | $19.11 | 21,100 | — | — |
| 2010-06-25 | $10.84 | $18.78 | 279,600 | — | — |
| 2010-06-24 | $11.25 | $19.49 | 26,900 | — | — |
| 2010-06-23 | $11.70 | $20.27 | 73,200 | — | — |
| 2010-06-22 | $11.31 | $19.59 | 51,000 | — | — |
| 2010-06-21 | $11.44 | $19.82 | 20,200 | — | — |
| 2010-06-18 | $11.75 | $20.36 | 56,600 | — | — |
| 2010-06-17 | $11.21 | $19.42 | 34,100 | — | — |
| 2010-06-16 | $10.94 | $18.95 | 40,200 | — | — |
| 2010-06-15 | $11.03 | $19.11 | 469,600 | — | — |
| 2010-06-14 | $10.65 | $18.45 | 17,800 | — | — |
| 2010-06-11 | $11.07 | $19.18 | 13,500 | — | — |
| 2010-06-10 | $10.97 | $19.00 | 23,600 | — | — |
| 2010-06-09 | $10.74 | $18.61 | 24,200 | — | — |
| 2010-06-08 | $11.47 | $19.87 | 13,800 | — | — |
| 2010-06-07 | $11.77 | $20.39 | 22,600 | — | — |
| 2010-06-04 | $12.20 | $21.13 | 13,200 | — | — |
| 2010-06-03 | $13.26 | $22.97 | 8,000 | — | — |
| 2010-06-02 | $13.51 | $23.40 | 11,400 | — | — |
| 2010-06-01 | $13.40 | $23.21 | 9,500 | — | — |
| 2010-05-28 | $14.38 | $24.91 | 12,400 | — | — |
| 2010-05-27 | $14.65 | $25.38 | 7,500 | — | — |
| 2010-05-26 | $13.46 | $23.03 | 9,500 | — | — |
| 2010-05-25 | $13.77 | $23.56 | 8,500 | — | — |
| 2010-05-24 | $14.26 | $24.40 | 2,300 | — | — |
| 2010-05-21 | $14.30 | $24.47 | 19,900 | — | — |
| 2010-05-20 | $14.46 | $24.74 | 8,400 | — | — |
| 2010-05-19 | $15.24 | $26.08 | 9,400 | — | — |
| 2010-05-18 | $15.55 | $26.61 | 5,200 | — | — |
| 2010-05-17 | $16.17 | $27.67 | 5,300 | — | — |
| 2010-05-14 | $15.86 | $27.14 | 7,900 | — | — |
| 2010-05-13 | $16.20 | $27.72 | 4,800 | — | — |
| 2010-05-12 | $15.90 | $27.21 | 11,700 | — | — |
| 2010-05-11 | $15.19 | $25.99 | 18,200 | — | — |
| 2010-05-10 | $15.04 | $25.74 | 33,800 | — | — |
| 2010-05-07 | $14.00 | $23.96 | 12,000 | — | — |
| 2010-05-06 | $14.53 | $24.86 | 27,700 | — | — |
| 2010-05-05 | $14.87 | $25.44 | 22,100 | — | — |
| 2010-05-04 | $15.12 | $25.87 | 11,500 | — | — |
| 2010-05-03 | $15.84 | $27.10 | 5,400 | — | — |
| 2010-04-30 | $15.50 | $26.52 | 8,100 | — | — |
| 2010-04-29 | $15.99 | $27.36 | 11,600 | — | — |
| 2010-04-28 | $15.95 | $27.29 | 1,300 | — | — |
| 2010-04-27 | $15.78 | $27.00 | 5,600 | — | — |
| 2010-04-26 | $15.94 | $27.28 | 4,500 | — | — |
| 2010-04-23 | $15.90 | $27.21 | 12,400 | — | — |
| 2010-04-22 | $15.99 | $27.36 | 2,600 | — | — |
| 2010-04-21 | $16.03 | $27.43 | 2,200 | — | — |
| 2010-04-20 | $16.18 | $27.69 | 8,600 | — | — |
| 2010-04-19 | $15.93 | $27.26 | 4,000 | — | — |
| 2010-04-16 | $15.86 | $27.14 | 9,100 | — | — |
| 2010-04-15 | $16.07 | $27.50 | 2,400 | — | — |
| 2010-04-14 | $16.10 | $27.55 | 6,000 | — | — |
| 2010-04-13 | $15.70 | $26.86 | 14,400 | — | — |
| 2010-04-12 | $15.52 | $26.56 | 19,700 | — | — |
| 2010-04-09 | $15.48 | $26.49 | 24,000 | — | — |
| 2010-04-08 | $15.36 | $26.28 | 10,100 | — | — |
| 2010-04-07 | $15.35 | $26.27 | 21,100 | — | — |
| 2010-04-06 | $15.50 | $26.52 | 7,100 | — | — |
| 2010-04-05 | $15.45 | $26.44 | 8,400 | — | — |
| 2010-04-01 | $15.14 | $25.91 | 7,500 | — | — |
| 2010-03-31 | $15.44 | $26.42 | 8,200 | — | — |
| 2010-03-30 | $15.78 | $27.00 | 3,000 | — | — |
| 2010-03-29 | $15.63 | $26.74 | 3,700 | — | — |
| 2010-03-26 | $15.42 | $26.39 | 4,300 | — | — |
| 2010-03-25 | $15.66 | $26.80 | 4,000 | — | — |
| 2010-03-24 | $15.49 | $26.51 | 13,800 | — | — |
| 2010-03-23 | $15.96 | $27.31 | 10,700 | — | — |
| 2010-03-22 | $15.94 | $27.28 | 24,800 | — | — |
| 2010-03-19 | $16.29 | $27.87 | 19,100 | — | — |
| 2010-03-18 | $16.56 | $28.34 | 3,600 | — | — |
| 2010-03-17 | $17.21 | $29.45 | 23,200 | — | — |
| 2010-03-16 | $17.17 | $29.38 | 5,600 | — | — |
| 2010-03-15 | $17.57 | $30.06 | 3,100 | — | — |
| 2010-03-12 | $17.48 | $29.91 | 14,200 | — | — |
| 2010-03-11 | $17.64 | $30.18 | 9,100 | — | — |
| 2010-03-10 | $18.49 | $31.64 | 8,000 | — | — |
| 2010-03-09 | $18.77 | $32.12 | 8,200 | — | — |
| 2010-03-08 | $18.50 | $31.66 | 8,900 | — | — |
| 2010-03-05 | $18.06 | $30.90 | 14,100 | — | — |
| 2010-03-04 | $17.69 | $30.27 | 1,800 | — | — |
| 2010-03-03 | $17.69 | $30.27 | 14,200 | — | — |
| 2010-03-02 | $16.93 | $28.97 | 5,000 | — | — |
| 2010-03-01 | $16.55 | $28.32 | 8,200 | — | — |
| 2010-02-26 | $16.34 | $27.96 | 14,700 | — | — |
| 2010-02-25 | $16.81 | $28.76 | 4,100 | — | — |
| 2010-02-24 | $16.71 | $28.31 | 5,400 | — | — |
| 2010-02-23 | $16.30 | $27.62 | 15,700 | — | — |
| 2010-02-22 | $15.92 | $26.97 | 8,500 | — | — |
| 2010-02-19 | $15.74 | $26.67 | 13,800 | — | — |
| 2010-02-18 | $15.87 | $26.89 | 9,900 | — | — |
| 2010-02-17 | $15.66 | $26.53 | 20,800 | — | — |
| 2010-02-16 | $15.42 | $26.12 | 5,000 | — | — |
| 2010-02-12 | $15.22 | $25.79 | 15,400 | — | — |
| 2010-02-11 | $15.39 | $26.07 | 4,700 | — | — |
| 2010-02-10 | $15.19 | $25.74 | 5,300 | — | — |
| 2010-02-09 | $14.96 | $25.35 | 10,200 | — | — |
| 2010-02-08 | $14.83 | $25.13 | 14,700 | — | — |
| 2010-02-05 | $15.16 | $25.68 | 7,700 | — | — |
| 2010-02-04 | $14.76 | $25.01 | 19,700 | — | — |
| 2010-02-03 | $15.08 | $25.55 | 14,100 | — | — |
| 2010-02-02 | $15.25 | $25.84 | 10,500 | — | — |
| 2010-02-01 | $15.26 | $25.85 | 19,800 | — | — |
| 2010-01-29 | $14.96 | $25.35 | 11,200 | — | — |
| 2010-01-28 | $14.87 | $25.19 | 17,200 | — | — |
| 2010-01-27 | $15.17 | $25.70 | 7,700 | — | — |
| 2010-01-26 | $14.78 | $25.04 | 14,000 | — | — |
| 2010-01-25 | $14.82 | $25.11 | 10,700 | — | — |
| 2010-01-22 | $15.07 | $25.53 | 17,300 | — | — |
| 2010-01-21 | $15.10 | $25.58 | 16,600 | — | — |
| 2010-01-20 | $15.56 | $26.36 | 10,500 | — | — |
| 2010-01-19 | $15.73 | $26.65 | 12,400 | — | — |
| 2010-01-15 | $15.18 | $25.72 | 19,200 | — | — |
| 2010-01-14 | $15.13 | $25.63 | 22,000 | — | — |
| 2010-01-13 | $15.09 | $25.57 | 8,100 | — | — |
| 2010-01-12 | $14.98 | $25.38 | 6,700 | — | — |
| 2010-01-11 | $15.09 | $25.57 | 11,300 | — | — |
| 2010-01-08 | $15.14 | $25.65 | 12,200 | — | — |
| 2010-01-07 | $15.19 | $25.74 | 14,900 | — | — |
| 2010-01-06 | $15.31 | $25.94 | 13,800 | — | — |
| 2010-01-05 | $16.09 | $27.26 | 9,000 | — | — |
| 2010-01-04 | $16.58 | $28.09 | 11,000 | — | — |