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
- 1991-03-12 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 | $18.12 | $18.12 | 132,200 | — | — |
| 2010-12-30 | $17.97 | $17.96 | 78,200 | — | — |
| 2010-12-29 | $17.84 | $17.84 | 75,200 | — | — |
| 2010-12-28 | $17.75 | $17.75 | 143,000 | — | — |
| 2010-12-27 | $18.33 | $18.33 | 82,600 | — | — |
| 2010-12-23 | $18.00 | $17.99 | 57,600 | — | — |
| 2010-12-22 | $18.14 | $18.13 | 137,600 | — | — |
| 2010-12-21 | $18.17 | $18.17 | 386,800 | — | — |
| 2010-12-20 | $18.79 | $18.78 | 104,200 | — | — |
| 2010-12-17 | $18.88 | $18.88 | 315,400 | — | — |
| 2010-12-16 | $19.81 | $19.81 | 336,600 | — | — |
| 2010-12-15 | $18.56 | $18.56 | 412,600 | — | — |
| 2010-12-14 | $19.37 | $19.36 | 493,800 | — | — |
| 2010-12-13 | $19.72 | $19.71 | 803,000 | — | — |
| 2010-12-10 | $22.23 | $22.23 | 312,600 | — | — |
| 2010-12-09 | $22.99 | $22.98 | 230,800 | — | — |
| 2010-12-08 | $22.58 | $22.58 | 352,000 | — | — |
| 2010-12-07 | $23.33 | $23.33 | 554,800 | — | — |
| 2010-12-06 | $23.39 | $23.39 | 361,600 | — | — |
| 2010-12-03 | $22.13 | $22.12 | 281,200 | — | — |
| 2010-12-02 | $21.00 | $20.99 | 213,400 | — | — |
| 2010-12-01 | $20.45 | $20.44 | 255,400 | — | — |
| 2010-11-30 | $19.75 | $19.75 | 353,800 | — | — |
| 2010-11-29 | $19.46 | $19.46 | 188,600 | — | — |
| 2010-11-26 | $18.67 | $18.67 | 48,000 | — | — |
| 2010-11-24 | $18.51 | $18.51 | 91,000 | — | — |
| 2010-11-23 | $18.08 | $18.08 | 117,800 | — | — |
| 2010-11-22 | $18.34 | $18.34 | 214,200 | — | — |
| 2010-11-19 | $17.61 | $17.61 | 144,800 | — | — |
| 2010-11-18 | $17.64 | $17.64 | 241,400 | — | — |
| 2010-11-17 | $17.13 | $17.12 | 281,600 | — | — |
| 2010-11-16 | $17.65 | $17.64 | 371,000 | — | — |
| 2010-11-15 | $18.56 | $18.56 | 211,600 | — | — |
| 2010-11-12 | $18.97 | $18.97 | 217,400 | — | — |
| 2010-11-11 | $20.30 | $20.29 | 165,000 | — | — |
| 2010-11-10 | $20.15 | $20.14 | 272,600 | — | — |
| 2010-11-09 | $18.56 | $18.55 | 687,600 | — | — |
| 2010-11-08 | $21.05 | $21.04 | 229,600 | — | — |
| 2010-11-05 | $20.81 | $20.80 | 219,200 | — | — |
| 2010-11-04 | $20.80 | $20.79 | 355,200 | — | — |
| 2010-11-03 | $20.07 | $20.06 | 371,800 | — | — |
| 2010-11-02 | $19.10 | $19.10 | 473,200 | — | — |
| 2010-11-01 | $18.61 | $18.60 | 209,000 | — | — |
| 2010-10-29 | $18.25 | $18.24 | 108,000 | — | — |
| 2010-10-28 | $18.25 | $18.25 | 186,000 | — | — |
| 2010-10-27 | $17.42 | $17.41 | 153,200 | — | — |
| 2010-10-26 | $17.31 | $17.30 | 212,600 | — | — |
| 2010-10-25 | $17.61 | $17.61 | 255,400 | — | — |
| 2010-10-22 | $16.99 | $16.99 | 154,800 | — | — |
| 2010-10-21 | $17.33 | $17.33 | 181,000 | — | — |
| 2010-10-20 | $16.33 | $16.33 | 70,000 | — | — |
| 2010-10-19 | $15.67 | $15.66 | 64,400 | — | — |
| 2010-10-18 | $16.09 | $16.09 | 71,800 | — | — |
| 2010-10-15 | $16.04 | $16.03 | 111,800 | — | — |
| 2010-10-14 | $16.07 | $16.06 | 36,200 | — | — |
| 2010-10-13 | $15.93 | $15.93 | 94,200 | — | — |
| 2010-10-12 | $15.69 | $15.68 | 55,000 | — | — |
| 2010-10-11 | $15.35 | $15.35 | 46,600 | — | — |
| 2010-10-08 | $15.26 | $15.26 | 75,600 | — | — |
| 2010-10-07 | $14.88 | $14.88 | 43,600 | — | — |
| 2010-10-06 | $15.18 | $15.18 | 133,400 | — | — |
| 2010-10-05 | $15.17 | $15.16 | 180,000 | — | — |
| 2010-10-04 | $14.34 | $14.34 | 256,600 | — | — |
| 2010-10-01 | $15.22 | $15.22 | 177,200 | — | — |
| 2010-09-30 | $15.41 | $15.41 | 192,200 | — | — |
| 2010-09-29 | $14.95 | $14.95 | 143,600 | — | — |
| 2010-09-28 | $14.40 | $14.39 | 343,000 | — | — |
| 2010-09-27 | $14.68 | $14.67 | 102,600 | — | — |
| 2010-09-24 | $14.27 | $14.27 | 110,800 | — | — |
| 2010-09-23 | $13.28 | $13.28 | 56,000 | — | — |
| 2010-09-22 | $13.26 | $13.25 | 65,200 | — | — |
| 2010-09-21 | $13.27 | $13.27 | 220,800 | — | — |
| 2010-09-20 | $13.03 | $13.03 | 176,400 | — | — |
| 2010-09-17 | $12.74 | $12.74 | 148,000 | — | — |
| 2010-09-16 | $12.97 | $12.97 | 76,800 | — | — |
| 2010-09-15 | $13.28 | $13.28 | 76,000 | — | — |
| 2010-09-14 | $13.23 | $13.22 | 113,800 | — | — |
| 2010-09-13 | $13.06 | $13.05 | 77,000 | — | — |
| 2010-09-10 | $12.40 | $12.40 | 63,800 | — | — |
| 2010-09-09 | $12.59 | $12.58 | 300,600 | — | — |
| 2010-09-08 | $12.50 | $12.49 | 55,400 | — | — |
| 2010-09-07 | $12.34 | $12.34 | 71,000 | — | — |
| 2010-09-03 | $12.57 | $12.57 | 75,200 | — | — |
| 2010-09-02 | $12.30 | $12.29 | 81,200 | — | — |
| 2010-09-01 | $12.13 | $12.13 | 139,200 | — | — |
| 2010-08-31 | $11.73 | $11.72 | 165,200 | — | — |
| 2010-08-30 | $11.28 | $11.28 | 121,800 | — | — |
| 2010-08-27 | $11.89 | $11.88 | 54,200 | — | — |
| 2010-08-26 | $11.28 | $11.27 | 154,000 | — | — |
| 2010-08-25 | $11.45 | $11.44 | 48,200 | — | — |
| 2010-08-24 | $11.01 | $11.00 | 57,400 | — | — |
| 2010-08-23 | $11.01 | $11.00 | 63,000 | — | — |
| 2010-08-20 | $11.44 | $11.44 | 82,000 | — | — |
| 2010-08-19 | $11.60 | $11.60 | 63,400 | — | — |
| 2010-08-18 | $12.29 | $12.28 | 87,200 | — | — |
| 2010-08-17 | $12.00 | $11.99 | 110,600 | — | — |
| 2010-08-16 | $11.50 | $11.49 | 47,400 | — | — |
| 2010-08-13 | $11.10 | $11.10 | 78,800 | — | — |
| 2010-08-12 | $11.35 | $11.34 | 46,200 | — | — |
| 2010-08-11 | $11.68 | $11.67 | 132,800 | — | — |
| 2010-08-10 | $12.07 | $12.06 | 157,200 | — | — |
| 2010-08-09 | $12.46 | $12.45 | 100,000 | — | — |
| 2010-08-06 | $11.93 | $11.92 | 70,600 | — | — |
| 2010-08-05 | $11.83 | $11.83 | 54,400 | — | — |
| 2010-08-04 | $12.01 | $12.01 | 75,600 | — | — |
| 2010-08-03 | $11.73 | $11.73 | 58,400 | — | — |
| 2010-08-02 | $11.76 | $11.75 | 76,400 | — | — |
| 2010-07-30 | $11.67 | $11.67 | 68,800 | — | — |
| 2010-07-29 | $11.40 | $11.40 | 106,200 | — | — |
| 2010-07-28 | $11.06 | $11.05 | 78,200 | — | — |
| 2010-07-27 | $11.23 | $11.23 | 152,800 | — | — |
| 2010-07-26 | $11.41 | $11.41 | 101,600 | — | — |
| 2010-07-23 | $10.82 | $10.82 | 67,800 | — | — |
| 2010-07-22 | $10.27 | $10.27 | 59,200 | — | — |
| 2010-07-21 | $9.79 | $9.78 | 60,800 | — | — |
| 2010-07-20 | $10.16 | $10.15 | 76,000 | — | — |
| 2010-07-19 | $9.77 | $9.77 | 65,600 | — | — |
| 2010-07-16 | $9.59 | $9.59 | 67,800 | — | — |
| 2010-07-15 | $10.28 | $10.27 | 64,000 | — | — |
| 2010-07-14 | $10.24 | $10.24 | 72,200 | — | — |
| 2010-07-13 | $10.28 | $10.27 | 185,800 | — | — |
| 2010-07-12 | $9.83 | $9.82 | 272,200 | — | — |
| 2010-07-09 | $9.95 | $9.95 | 41,600 | — | — |
| 2010-07-08 | $9.44 | $9.44 | 134,000 | — | — |
| 2010-07-07 | $9.32 | $9.31 | 99,600 | — | — |
| 2010-07-06 | $9.02 | $9.02 | 130,400 | — | — |
| 2010-07-02 | $10.03 | $10.02 | 53,600 | — | — |
| 2010-07-01 | $10.19 | $10.19 | 54,600 | — | — |
| 2010-06-30 | $10.17 | $10.16 | 75,600 | — | — |
| 2010-06-29 | $10.16 | $10.16 | 57,800 | — | — |
| 2010-06-28 | $10.77 | $10.76 | 96,400 | — | — |
| 2010-06-25 | $10.58 | $10.57 | 1,034,000 | — | — |
| 2010-06-24 | $10.81 | $10.80 | 38,400 | — | — |
| 2010-06-23 | $10.88 | $10.88 | 48,200 | — | — |
| 2010-06-22 | $11.15 | $11.14 | 69,000 | — | — |
| 2010-06-21 | $11.36 | $11.35 | 45,600 | — | — |
| 2010-06-18 | $11.75 | $11.74 | 97,400 | — | — |
| 2010-06-17 | $11.47 | $11.47 | 54,400 | — | — |
| 2010-06-16 | $11.34 | $11.34 | 60,400 | — | — |
| 2010-06-15 | $11.49 | $11.49 | 76,600 | — | — |
| 2010-06-14 | $11.08 | $11.08 | 103,200 | — | — |
| 2010-06-11 | $11.00 | $11.00 | 80,600 | — | — |
| 2010-06-10 | $10.41 | $10.40 | 138,200 | — | — |
| 2010-06-09 | $9.72 | $9.72 | 141,200 | — | — |
| 2010-06-08 | $9.88 | $9.88 | 89,400 | — | — |
| 2010-06-07 | $10.33 | $10.33 | 77,600 | — | — |
| 2010-06-04 | $10.53 | $10.52 | 86,200 | — | — |
| 2010-06-03 | $11.47 | $11.46 | 55,800 | — | — |
| 2010-06-02 | $11.32 | $11.32 | 80,000 | — | — |
| 2010-06-01 | $11.01 | $11.01 | 76,600 | — | — |
| 2010-05-28 | $11.32 | $11.32 | 54,000 | — | — |
| 2010-05-27 | $11.62 | $11.62 | 94,800 | — | — |
| 2010-05-26 | $11.41 | $11.41 | 165,400 | — | — |
| 2010-05-25 | $11.13 | $11.12 | 89,200 | — | — |
| 2010-05-24 | $11.41 | $11.41 | 51,600 | — | — |
| 2010-05-21 | $11.41 | $11.41 | 130,600 | — | — |
| 2010-05-20 | $10.73 | $10.73 | 76,800 | — | — |
| 2010-05-19 | $11.27 | $11.26 | 80,200 | — | — |
| 2010-05-18 | $11.63 | $11.62 | 51,800 | — | — |
| 2010-05-17 | $12.01 | $12.01 | 48,000 | — | — |
| 2010-05-14 | $11.86 | $11.85 | 69,600 | — | — |
| 2010-05-13 | $12.38 | $12.38 | 43,800 | — | — |
| 2010-05-12 | $12.44 | $12.44 | 102,800 | — | — |
| 2010-05-11 | $11.58 | $11.58 | 142,200 | — | — |
| 2010-05-10 | $11.47 | $11.47 | 166,600 | — | — |
| 2010-05-07 | $10.90 | $10.89 | 149,400 | — | — |
| 2010-05-06 | $11.42 | $11.41 | 134,000 | — | — |
| 2010-05-05 | $12.23 | $12.22 | 75,000 | — | — |
| 2010-05-04 | $12.39 | $12.39 | 79,800 | — | — |
| 2010-05-03 | $12.79 | $12.79 | 72,000 | — | — |
| 2010-04-30 | $12.68 | $12.67 | 151,400 | — | — |
| 2010-04-29 | $12.75 | $12.75 | 133,000 | — | — |
| 2010-04-28 | $12.62 | $12.61 | 103,600 | — | — |
| 2010-04-27 | $11.47 | $11.47 | 152,600 | — | — |
| 2010-04-26 | $10.63 | $10.62 | 40,200 | — | — |
| 2010-04-23 | $10.50 | $10.50 | 31,000 | — | — |
| 2010-04-22 | $10.60 | $10.60 | 36,800 | — | — |
| 2010-04-21 | $10.23 | $10.22 | 37,800 | — | — |
| 2010-04-20 | $10.29 | $10.29 | 60,200 | — | — |
| 2010-04-19 | $10.11 | $10.10 | 34,400 | — | — |
| 2010-04-16 | $10.13 | $10.12 | 41,800 | — | — |
| 2010-04-15 | $10.16 | $10.16 | 19,600 | — | — |
| 2010-04-14 | $10.15 | $10.15 | 50,400 | — | — |
| 2010-04-13 | $9.91 | $9.90 | 15,600 | — | — |
| 2010-04-12 | $9.98 | $9.98 | 51,600 | — | — |
| 2010-04-09 | $10.12 | $10.12 | 35,400 | — | — |
| 2010-04-08 | $10.06 | $10.05 | 21,200 | — | — |
| 2010-04-07 | $10.15 | $10.15 | 93,200 | — | — |
| 2010-04-06 | $9.96 | $9.95 | 11,800 | — | — |
| 2010-04-05 | $9.98 | $9.98 | 35,600 | — | — |
| 2010-04-01 | $9.62 | $9.61 | 36,200 | — | — |
| 2010-03-31 | $9.50 | $9.49 | 124,400 | — | — |
| 2010-03-30 | $9.81 | $9.81 | 42,200 | — | — |
| 2010-03-29 | $9.71 | $9.71 | 23,800 | — | — |
| 2010-03-26 | $9.72 | $9.71 | 37,000 | — | — |
| 2010-03-25 | $9.70 | $9.70 | 32,600 | — | — |
| 2010-03-24 | $10.06 | $10.06 | 61,600 | — | — |
| 2010-03-23 | $10.09 | $10.09 | 49,800 | — | — |
| 2010-03-22 | $10.02 | $10.02 | 66,800 | — | — |
| 2010-03-19 | $9.89 | $9.89 | 162,600 | — | — |
| 2010-03-18 | $9.77 | $9.76 | 49,000 | — | — |
| 2010-03-17 | $9.75 | $9.74 | 41,200 | — | — |
| 2010-03-16 | $9.80 | $9.79 | 53,000 | — | — |
| 2010-03-15 | $9.71 | $9.70 | 67,000 | — | — |
| 2010-03-12 | $9.78 | $9.78 | 43,000 | — | — |
| 2010-03-11 | $9.77 | $9.76 | 45,200 | — | — |
| 2010-03-10 | $9.63 | $9.62 | 28,800 | — | — |
| 2010-03-09 | $9.68 | $9.67 | 126,200 | — | — |
| 2010-03-08 | $10.03 | $10.03 | 99,400 | — | — |
| 2010-03-05 | $9.63 | $9.62 | 93,000 | — | — |
| 2010-03-04 | $9.39 | $9.39 | 26,600 | — | — |
| 2010-03-03 | $9.30 | $9.30 | 118,800 | — | — |
| 2010-03-02 | $9.19 | $9.18 | 69,400 | — | — |
| 2010-03-01 | $9.16 | $9.16 | 91,400 | — | — |
| 2010-02-26 | $9.03 | $9.02 | 92,000 | — | — |
| 2010-02-25 | $9.04 | $9.04 | 66,800 | — | — |
| 2010-02-24 | $9.13 | $9.12 | 60,600 | — | — |
| 2010-02-23 | $9.01 | $9.01 | 114,000 | — | — |
| 2010-02-22 | $8.71 | $8.70 | 36,600 | — | — |
| 2010-02-19 | $8.47 | $8.46 | 59,000 | — | — |
| 2010-02-18 | $8.17 | $8.17 | 22,600 | — | — |
| 2010-02-17 | $7.90 | $7.89 | 58,600 | — | — |
| 2010-02-16 | $7.90 | $7.90 | 19,400 | — | — |
| 2010-02-12 | $7.77 | $7.77 | 53,200 | — | — |
| 2010-02-11 | $7.90 | $7.90 | 29,000 | — | — |
| 2010-02-10 | $7.63 | $7.62 | 32,600 | — | — |
| 2010-02-09 | $7.75 | $7.74 | 30,600 | — | — |
| 2010-02-08 | $7.61 | $7.61 | 57,400 | — | — |
| 2010-02-05 | $7.68 | $7.67 | 37,400 | — | — |
| 2010-02-04 | $7.63 | $7.62 | 49,800 | — | — |
| 2010-02-03 | $7.65 | $7.64 | 45,800 | — | — |
| 2010-02-02 | $7.62 | $7.62 | 63,400 | — | — |
| 2010-02-01 | $7.68 | $7.67 | 51,800 | — | — |
| 2010-01-29 | $7.73 | $7.72 | 78,800 | — | — |
| 2010-01-28 | $7.63 | $7.62 | 54,400 | — | — |
| 2010-01-27 | $7.73 | $7.72 | 29,600 | — | — |
| 2010-01-26 | $7.54 | $7.54 | 36,600 | — | — |
| 2010-01-25 | $7.64 | $7.63 | 50,000 | — | — |
| 2010-01-22 | $7.65 | $7.65 | 32,600 | — | — |
| 2010-01-21 | $7.63 | $7.62 | 58,000 | — | — |
| 2010-01-20 | $7.59 | $7.59 | 138,200 | — | — |
| 2010-01-19 | $7.81 | $7.81 | 77,600 | — | — |
| 2010-01-15 | $7.85 | $7.85 | 67,600 | — | — |
| 2010-01-14 | $7.94 | $7.94 | 12,600 | — | — |
| 2010-01-13 | $7.89 | $7.89 | 36,400 | — | — |
| 2010-01-12 | $7.85 | $7.84 | 26,800 | — | — |
| 2010-01-11 | $8.01 | $8.01 | 40,200 | — | — |
| 2010-01-08 | $7.96 | $7.96 | 15,000 | — | — |
| 2010-01-07 | $7.75 | $7.75 | 25,800 | — | — |
| 2010-01-06 | $7.74 | $7.73 | 81,200 | — | — |
| 2010-01-05 | $7.80 | $7.80 | 70,400 | — | — |
| 2010-01-04 | $7.91 | $7.91 | 41,000 | — | — |