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 | $14.27 | $28.94 | 927,614 | — | — |
| 2010-12-30 | $14.35 | $29.11 | 511,598 | — | — |
| 2010-12-29 | $14.34 | $29.10 | 569,754 | — | — |
| 2010-12-28 | $14.27 | $28.94 | 367,073 | — | — |
| 2010-12-27 | $14.27 | $28.94 | 365,633 | — | — |
| 2010-12-23 | $14.22 | $28.86 | 783,088 | — | — |
| 2010-12-22 | $14.18 | $28.76 | 784,240 | — | — |
| 2010-12-21 | $13.98 | $28.37 | 656,124 | — | — |
| 2010-12-20 | $13.86 | $28.12 | 713,992 | — | — |
| 2010-12-17 | $14.02 | $28.45 | 1,070,124 | — | — |
| 2010-12-16 | $14.11 | $28.62 | 639,426 | — | — |
| 2010-12-15 | $13.86 | $28.12 | 980,875 | — | — |
| 2010-12-14 | $13.98 | $28.37 | 1,706,959 | — | — |
| 2010-12-13 | $13.82 | $28.04 | 614,954 | — | — |
| 2010-12-10 | $13.87 | $28.14 | 528,584 | — | — |
| 2010-12-09 | $13.82 | $28.05 | 603,726 | — | — |
| 2010-12-08 | $13.75 | $27.91 | 289,627 | — | — |
| 2010-12-07 | $13.82 | $28.03 | 762,359 | — | — |
| 2010-12-06 | $13.82 | $28.04 | 493,173 | — | — |
| 2010-12-03 | $13.78 | $27.95 | 481,945 | — | — |
| 2010-12-02 | $13.73 | $27.85 | 783,952 | — | — |
| 2010-12-01 | $13.44 | $27.27 | 902,567 | — | — |
| 2010-11-30 | $13.02 | $26.41 | 901,991 | — | — |
| 2010-11-29 | $13.13 | $26.65 | 684,914 | — | — |
| 2010-11-26 | $13.25 | $26.88 | 265,732 | — | — |
| 2010-11-24 | $13.48 | $27.18 | 733,569 | — | — |
| 2010-11-23 | $13.15 | $26.52 | 855,063 | — | — |
| 2010-11-22 | $13.38 | $26.99 | 911,204 | — | — |
| 2010-11-19 | $13.37 | $26.97 | 928,765 | — | — |
| 2010-11-18 | $13.19 | $26.59 | 2,749,445 | — | — |
| 2010-11-17 | $13.20 | $26.63 | 1,089,126 | — | — |
| 2010-11-16 | $13.22 | $26.66 | 1,327,507 | — | — |
| 2010-11-15 | $13.59 | $27.41 | 1,001,028 | — | — |
| 2010-11-12 | $13.59 | $27.41 | 696,718 | — | — |
| 2010-11-11 | $13.78 | $27.80 | 509,295 | — | — |
| 2010-11-10 | $13.81 | $27.85 | 636,547 | — | — |
| 2010-11-09 | $13.72 | $27.66 | 926,750 | — | — |
| 2010-11-08 | $13.88 | $28.00 | 615,818 | — | — |
| 2010-11-05 | $13.91 | $28.06 | 1,274,245 | — | — |
| 2010-11-04 | $13.69 | $27.62 | 761,783 | — | — |
| 2010-11-03 | $13.38 | $26.99 | 1,139,220 | — | — |
| 2010-11-02 | $13.34 | $26.92 | 1,819,240 | — | — |
| 2010-11-01 | $13.28 | $26.77 | 1,079,913 | — | — |
| 2010-10-29 | $13.29 | $26.80 | 994,407 | — | — |
| 2010-10-28 | $13.28 | $26.77 | 977,996 | — | — |
| 2010-10-27 | $13.39 | $27.01 | 2,443,695 | — | — |
| 2010-10-26 | $13.22 | $26.66 | 4,542,774 | — | — |
| 2010-10-25 | $14.05 | $28.34 | 1,125,113 | — | — |
| 2010-10-22 | $13.80 | $27.83 | 882,126 | — | — |
| 2010-10-21 | $13.71 | $27.66 | 967,632 | — | — |
| 2010-10-20 | $13.65 | $27.52 | 707,370 | — | — |
| 2010-10-19 | $13.44 | $27.10 | 779,921 | — | — |
| 2010-10-18 | $13.77 | $27.77 | 471,292 | — | — |
| 2010-10-15 | $13.76 | $27.76 | 865,140 | — | — |
| 2010-10-14 | $13.74 | $27.71 | 537,221 | — | — |
| 2010-10-13 | $13.82 | $27.87 | 1,274,245 | — | — |
| 2010-10-12 | $13.46 | $27.15 | 505,265 | — | — |
| 2010-10-11 | $13.46 | $27.14 | 624,167 | — | — |
| 2010-10-08 | $13.52 | $27.26 | 1,742,371 | — | — |
| 2010-10-07 | $13.33 | $26.88 | 958,995 | — | — |
| 2010-10-06 | $13.29 | $26.80 | 1,757,342 | — | — |
| 2010-10-05 | $13.53 | $27.29 | 1,530,476 | — | — |
| 2010-10-04 | $13.32 | $26.87 | 2,021,634 | — | — |
| 2010-10-01 | $13.40 | $27.02 | 992,103 | — | — |
| 2010-09-30 | $13.18 | $26.58 | 1,951,386 | — | — |
| 2010-09-29 | $13.28 | $26.79 | 813,030 | — | — |
| 2010-09-28 | $13.11 | $26.44 | 659,003 | — | — |
| 2010-09-27 | $13.15 | $26.52 | 391,544 | — | — |
| 2010-09-24 | $13.15 | $26.53 | 340,010 | — | — |
| 2010-09-23 | $12.74 | $25.70 | 483,384 | — | — |
| 2010-09-22 | $13.02 | $26.26 | 929,341 | — | — |
| 2010-09-21 | $13.23 | $26.68 | 1,346,508 | — | — |
| 2010-09-20 | $13.26 | $26.75 | 967,056 | — | — |
| 2010-09-17 | $13.00 | $26.23 | 1,717,899 | — | — |
| 2010-09-16 | $13.01 | $26.24 | 1,220,120 | — | — |
| 2010-09-15 | $13.10 | $26.42 | 1,028,379 | — | — |
| 2010-09-14 | $13.22 | $26.66 | 802,953 | — | — |
| 2010-09-13 | $13.28 | $26.79 | 775,603 | — | — |
| 2010-09-10 | $13.14 | $26.49 | 854,775 | — | — |
| 2010-09-09 | $12.91 | $26.04 | 613,515 | — | — |
| 2010-09-08 | $12.87 | $25.96 | 887,884 | — | — |
| 2010-09-07 | $12.53 | $25.27 | 626,758 | — | — |
| 2010-09-03 | $12.88 | $25.98 | 760,056 | — | — |
| 2010-09-02 | $12.61 | $25.43 | 685,490 | — | — |
| 2010-09-01 | $12.32 | $24.86 | 911,491 | — | — |
| 2010-08-31 | $11.77 | $23.75 | 916,098 | — | — |
| 2010-08-30 | $11.82 | $23.85 | 820,227 | — | — |
| 2010-08-27 | $11.95 | $24.09 | 888,459 | — | — |
| 2010-08-26 | $11.68 | $23.41 | 803,817 | — | — |
| 2010-08-25 | $11.68 | $23.40 | 1,191,906 | — | — |
| 2010-08-24 | $11.62 | $23.27 | 1,342,190 | — | — |
| 2010-08-23 | $11.96 | $23.96 | 971,663 | — | — |
| 2010-08-20 | $12.29 | $24.62 | 764,375 | — | — |
| 2010-08-19 | $12.28 | $24.60 | 980,300 | — | — |
| 2010-08-18 | $12.59 | $25.21 | 916,674 | — | — |
| 2010-08-17 | $12.51 | $25.07 | 1,420,211 | — | — |
| 2010-08-16 | $12.24 | $24.52 | 977,133 | — | — |
| 2010-08-13 | $12.16 | $24.35 | 688,657 | — | — |
| 2010-08-12 | $12.25 | $24.53 | 1,272,806 | — | — |
| 2010-08-11 | $12.35 | $24.74 | 2,398,783 | — | — |
| 2010-08-10 | $12.81 | $25.65 | 2,183,722 | — | — |
| 2010-08-09 | $12.72 | $25.47 | 908,037 | — | — |
| 2010-08-06 | $12.68 | $25.40 | 2,017,315 | — | — |
| 2010-08-05 | $12.65 | $25.35 | 812,742 | — | — |
| 2010-08-04 | $12.72 | $25.48 | 823,682 | — | — |
| 2010-08-03 | $12.57 | $25.19 | 884,141 | — | — |
| 2010-08-02 | $12.57 | $25.18 | 992,103 | — | — |
| 2010-07-30 | $12.34 | $24.73 | 1,784,980 | — | — |
| 2010-07-29 | $12.26 | $24.57 | 1,319,446 | — | — |
| 2010-07-28 | $12.39 | $24.82 | 2,423,830 | — | — |
| 2010-07-27 | $12.43 | $24.89 | 3,935,881 | — | — |
| 2010-07-26 | $12.11 | $24.25 | 1,280,291 | — | — |
| 2010-07-23 | $11.90 | $23.84 | 1,873,653 | — | — |
| 2010-07-22 | $11.39 | $22.81 | 926,750 | — | — |
| 2010-07-21 | $11.01 | $22.06 | 1,177,223 | — | — |
| 2010-07-20 | $10.88 | $21.79 | 788,270 | — | — |
| 2010-07-19 | $10.69 | $21.42 | 777,330 | — | — |
| 2010-07-16 | $10.43 | $20.89 | 650,942 | — | — |
| 2010-07-15 | $10.83 | $21.69 | 641,729 | — | — |
| 2010-07-14 | $10.92 | $21.88 | 694,127 | — | — |
| 2010-07-13 | $10.94 | $21.92 | 627,046 | — | — |
| 2010-07-12 | $10.57 | $21.18 | 791,149 | — | — |
| 2010-07-09 | $10.83 | $21.69 | 521,675 | — | — |
| 2010-07-08 | $10.74 | $21.52 | 888,747 | — | — |
| 2010-07-07 | $10.66 | $21.36 | 1,594,102 | — | — |
| 2010-07-06 | $10.06 | $20.16 | 1,065,806 | — | — |
| 2010-07-02 | $10.15 | $20.32 | 874,064 | — | — |
| 2010-07-01 | $10.17 | $20.37 | 1,438,061 | — | — |
| 2010-06-30 | $10.49 | $21.02 | 1,051,411 | — | — |
| 2010-06-29 | $10.64 | $21.32 | 1,495,353 | — | — |
| 2010-06-28 | $11.13 | $22.29 | 613,227 | — | — |
| 2010-06-25 | $11.13 | $22.30 | 2,778,235 | — | — |
| 2010-06-24 | $11.03 | $22.09 | 574,648 | — | — |
| 2010-06-23 | $11.36 | $22.75 | 788,846 | — | — |
| 2010-06-22 | $11.30 | $22.63 | 826,561 | — | — |
| 2010-06-21 | $11.79 | $23.61 | 550,753 | — | — |
| 2010-06-18 | $11.74 | $23.52 | 648,351 | — | — |
| 2010-06-17 | $11.83 | $23.70 | 674,838 | — | — |
| 2010-06-16 | $11.74 | $23.52 | 922,720 | — | — |
| 2010-06-15 | $11.99 | $24.01 | 754,586 | — | — |
| 2010-06-14 | $11.51 | $23.05 | 866,291 | — | — |
| 2010-06-11 | $11.56 | $23.15 | 1,117,628 | — | — |
| 2010-06-10 | $11.65 | $23.33 | 2,391,873 | — | — |
| 2010-06-09 | $10.44 | $20.91 | 1,093,156 | — | — |
| 2010-06-08 | $10.47 | $20.96 | 1,434,318 | — | — |
| 2010-06-07 | $10.59 | $21.21 | 1,050,259 | — | — |
| 2010-06-04 | $10.91 | $21.86 | 757,753 | — | — |
| 2010-06-03 | $11.58 | $23.20 | 928,190 | — | — |
| 2010-06-02 | $11.50 | $23.04 | 1,495,928 | — | — |
| 2010-06-01 | $11.06 | $22.16 | 1,497,656 | — | — |
| 2010-05-28 | $11.30 | $22.63 | 1,883,730 | — | — |
| 2010-05-27 | $11.34 | $22.72 | 1,035,576 | — | — |
| 2010-05-26 | $10.82 | $21.67 | 1,647,364 | — | — |
| 2010-05-25 | $10.60 | $21.09 | 1,164,268 | — | — |
| 2010-05-24 | $10.65 | $21.19 | 1,459,077 | — | — |
| 2010-05-21 | $10.78 | $21.45 | 1,530,476 | — | — |
| 2010-05-20 | $10.65 | $21.20 | 1,237,106 | — | — |
| 2010-05-19 | $11.42 | $22.73 | 1,489,883 | — | — |
| 2010-05-18 | $11.66 | $23.21 | 1,753,887 | — | — |
| 2010-05-17 | $11.77 | $23.42 | 1,513,490 | — | — |
| 2010-05-14 | $11.76 | $23.41 | 814,757 | — | — |
| 2010-05-13 | $12.29 | $24.45 | 854,775 | — | — |
| 2010-05-12 | $12.36 | $24.59 | 716,007 | — | — |
| 2010-05-11 | $12.09 | $24.05 | 1,484,125 | — | — |
| 2010-05-10 | $11.98 | $23.83 | 915,234 | — | — |
| 2010-05-07 | $11.26 | $22.40 | 1,983,343 | — | — |
| 2010-05-06 | $11.75 | $23.39 | 2,686,107 | — | — |
| 2010-05-05 | $12.44 | $24.75 | 1,486,140 | — | — |
| 2010-05-04 | $12.42 | $24.72 | 813,605 | — | — |
| 2010-05-03 | $12.92 | $25.72 | 758,617 | — | — |
| 2010-04-30 | $12.48 | $24.84 | 1,063,503 | — | — |
| 2010-04-29 | $12.95 | $25.77 | 484,536 | — | — |
| 2010-04-28 | $12.71 | $25.29 | 652,381 | — | — |
| 2010-04-27 | $12.55 | $24.97 | 1,593,814 | — | — |
| 2010-04-26 | $13.20 | $26.27 | 741,630 | — | — |
| 2010-04-23 | $13.40 | $26.67 | 692,975 | — | — |
| 2010-04-22 | $13.20 | $26.26 | 1,972,691 | — | — |
| 2010-04-21 | $13.20 | $26.27 | 1,040,471 | — | — |
| 2010-04-20 | $13.17 | $26.21 | 2,486,017 | — | — |
| 2010-04-19 | $12.59 | $25.06 | 1,533,643 | — | — |
| 2010-04-16 | $12.66 | $25.19 | 1,025,212 | — | — |
| 2010-04-15 | $12.97 | $25.80 | 1,177,223 | — | — |
| 2010-04-14 | $13.04 | $25.94 | 1,220,984 | — | — |
| 2010-04-13 | $12.89 | $25.64 | 806,696 | — | — |
| 2010-04-12 | $12.89 | $25.66 | 888,747 | — | — |
| 2010-04-09 | $12.75 | $25.37 | 392,120 | — | — |
| 2010-04-08 | $12.56 | $25.00 | 763,511 | — | — |
| 2010-04-07 | $12.43 | $24.74 | 996,422 | — | — |
| 2010-04-06 | $12.56 | $24.99 | 561,981 | — | — |
| 2010-04-05 | $12.72 | $25.30 | 600,559 | — | — |
| 2010-04-01 | $12.52 | $24.91 | 690,384 | — | — |
| 2010-03-31 | $12.33 | $24.54 | 758,617 | — | — |
| 2010-03-30 | $12.39 | $24.65 | 1,311,672 | — | — |
| 2010-03-29 | $12.27 | $24.41 | 873,201 | — | — |
| 2010-03-26 | $12.07 | $24.01 | 723,781 | — | — |
| 2010-03-25 | $11.97 | $23.83 | 602,863 | — | — |
| 2010-03-24 | $12.00 | $23.88 | 557,662 | — | — |
| 2010-03-23 | $12.20 | $24.28 | 611,500 | — | — |
| 2010-03-22 | $12.04 | $23.96 | 482,520 | — | — |
| 2010-03-19 | $11.87 | $23.61 | 1,139,220 | — | — |
| 2010-03-18 | $11.95 | $23.77 | 372,831 | — | — |
| 2010-03-17 | $12.04 | $23.96 | 738,176 | — | — |
| 2010-03-16 | $11.90 | $23.67 | 359,011 | — | — |
| 2010-03-15 | $11.77 | $23.42 | 400,757 | — | — |
| 2010-03-12 | $11.72 | $23.33 | 332,237 | — | — |
| 2010-03-11 | $11.69 | $23.26 | 326,767 | — | — |
| 2010-03-10 | $11.71 | $23.31 | 606,317 | — | — |
| 2010-03-09 | $11.59 | $23.07 | 768,693 | — | — |
| 2010-03-08 | $11.53 | $22.94 | 352,965 | — | — |
| 2010-03-05 | $11.58 | $23.04 | 750,843 | — | — |
| 2010-03-04 | $11.54 | $22.97 | 605,454 | — | — |
| 2010-03-03 | $11.46 | $22.80 | 628,774 | — | — |
| 2010-03-02 | $11.40 | $22.68 | 717,447 | — | — |
| 2010-03-01 | $11.30 | $22.48 | 1,288,640 | — | — |
| 2010-02-26 | $11.00 | $21.89 | 992,391 | — | — |
| 2010-02-25 | $10.95 | $21.79 | 1,094,308 | — | — |
| 2010-02-24 | $11.10 | $22.10 | 748,828 | — | — |
| 2010-02-23 | $11.11 | $21.97 | 366,785 | — | — |
| 2010-02-22 | $11.34 | $22.43 | 401,045 | — | — |
| 2010-02-19 | $11.40 | $22.54 | 644,608 | — | — |
| 2010-02-18 | $11.53 | $22.80 | 1,035,576 | — | — |
| 2010-02-17 | $11.51 | $22.76 | 2,348,688 | — | — |
| 2010-02-16 | $10.99 | $21.73 | 532,903 | — | — |
| 2010-02-12 | $10.81 | $21.38 | 976,845 | — | — |
| 2010-02-11 | $10.83 | $21.42 | 840,092 | — | — |
| 2010-02-10 | $10.60 | $20.96 | 613,515 | — | — |
| 2010-02-09 | $10.72 | $21.19 | 591,922 | — | — |
| 2010-02-08 | $10.57 | $20.90 | 628,774 | — | — |
| 2010-02-05 | $10.64 | $21.04 | 912,931 | — | — |
| 2010-02-04 | $10.80 | $21.36 | 841,244 | — | — |
| 2010-02-03 | $11.11 | $21.97 | 1,017,727 | — | — |
| 2010-02-02 | $11.33 | $22.41 | 1,755,902 | — | — |
| 2010-02-01 | $10.83 | $21.41 | 1,216,090 | — | — |
| 2010-01-29 | $10.60 | $20.96 | 1,511,187 | — | — |
| 2010-01-28 | $10.36 | $20.48 | 903,142 | — | — |
| 2010-01-27 | $10.68 | $21.13 | 1,028,667 | — | — |
| 2010-01-26 | $10.58 | $20.92 | 3,620,918 | — | — |
| 2010-01-25 | $11.09 | $21.94 | 776,178 | — | — |
| 2010-01-22 | $10.97 | $21.69 | 563,708 | — | — |
| 2010-01-21 | $11.27 | $22.29 | 623,879 | — | — |
| 2010-01-20 | $11.55 | $22.84 | 531,176 | — | — |
| 2010-01-19 | $11.58 | $22.90 | 320,145 | — | — |
| 2010-01-15 | $11.37 | $22.47 | 517,932 | — | — |
| 2010-01-14 | $11.57 | $22.89 | 586,452 | — | — |
| 2010-01-13 | $11.49 | $22.73 | 327,342 | — | — |
| 2010-01-12 | $11.40 | $22.55 | 768,117 | — | — |
| 2010-01-11 | $11.82 | $23.37 | 831,455 | — | — |
| 2010-01-08 | $11.72 | $23.18 | 1,139,508 | — | — |
| 2010-01-07 | $11.47 | $22.67 | 1,157,358 | — | — |
| 2010-01-06 | $11.47 | $22.68 | 1,059,760 | — | — |
| 2010-01-05 | $11.21 | $22.16 | 813,605 | — | — |
| 2010-01-04 | $10.86 | $21.49 | 335,116 | — | — |