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
- 1984-06-04 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 | $14.75 | $14.75 | 195,600 | — | — |
| 2010-12-30 | $14.98 | $14.98 | 361,800 | — | — |
| 2010-12-29 | $15.01 | $15.01 | 200,300 | — | — |
| 2010-12-28 | $14.89 | $14.89 | 241,500 | — | — |
| 2010-12-27 | $14.83 | $14.83 | 161,800 | — | — |
| 2010-12-23 | $14.48 | $14.48 | 102,400 | — | — |
| 2010-12-22 | $14.49 | $14.49 | 130,000 | — | — |
| 2010-12-21 | $14.62 | $14.62 | 173,600 | — | — |
| 2010-12-20 | $14.23 | $14.23 | 395,600 | — | — |
| 2010-12-17 | $13.88 | $13.88 | 952,500 | — | — |
| 2010-12-16 | $14.45 | $14.45 | 425,600 | — | — |
| 2010-12-15 | $14.59 | $14.59 | 295,200 | — | — |
| 2010-12-14 | $14.62 | $14.62 | 315,100 | — | — |
| 2010-12-13 | $14.39 | $14.39 | 353,900 | — | — |
| 2010-12-10 | $14.65 | $14.65 | 476,000 | — | — |
| 2010-12-09 | $14.10 | $14.10 | 343,600 | — | — |
| 2010-12-08 | $13.80 | $13.80 | 677,000 | — | — |
| 2010-12-07 | $13.87 | $13.87 | 523,500 | — | — |
| 2010-12-06 | $13.75 | $13.75 | 299,000 | — | — |
| 2010-12-03 | $13.72 | $13.72 | 378,400 | — | — |
| 2010-12-02 | $13.66 | $13.66 | 356,100 | — | — |
| 2010-12-01 | $13.47 | $13.47 | 588,500 | — | — |
| 2010-11-30 | $13.22 | $13.22 | 687,400 | — | — |
| 2010-11-29 | $13.03 | $13.03 | 444,900 | — | — |
| 2010-11-26 | $12.75 | $12.75 | 121,100 | — | — |
| 2010-11-24 | $12.70 | $12.70 | 585,800 | — | — |
| 2010-11-23 | $12.47 | $12.47 | 1,283,100 | — | — |
| 2010-11-22 | $11.15 | $11.15 | 256,100 | — | — |
| 2010-11-19 | $11.18 | $11.18 | 197,500 | — | — |
| 2010-11-18 | $11.35 | $11.35 | 188,000 | — | — |
| 2010-11-17 | $11.04 | $11.04 | 190,600 | — | — |
| 2010-11-16 | $10.98 | $10.98 | 245,700 | — | — |
| 2010-11-15 | $11.02 | $11.02 | 144,000 | — | — |
| 2010-11-12 | $11.17 | $11.17 | 116,500 | — | — |
| 2010-11-11 | $11.48 | $11.48 | 117,300 | — | — |
| 2010-11-10 | $11.63 | $11.63 | 168,700 | — | — |
| 2010-11-09 | $11.26 | $11.26 | 119,600 | — | — |
| 2010-11-08 | $11.52 | $11.52 | 184,000 | — | — |
| 2010-11-05 | $11.53 | $11.53 | 212,300 | — | — |
| 2010-11-04 | $11.51 | $11.51 | 239,800 | — | — |
| 2010-11-03 | $11.06 | $11.06 | 262,800 | — | — |
| 2010-11-02 | $11.15 | $11.15 | 229,100 | — | — |
| 2010-11-01 | $10.84 | $10.84 | 257,100 | — | — |
| 2010-10-29 | $10.70 | $10.70 | 247,100 | — | — |
| 2010-10-28 | $10.66 | $10.66 | 253,600 | — | — |
| 2010-10-27 | $10.70 | $10.70 | 340,900 | — | — |
| 2010-10-26 | $10.90 | $10.90 | 409,700 | — | — |
| 2010-10-25 | $11.32 | $11.32 | 213,100 | — | — |
| 2010-10-22 | $11.06 | $11.06 | 244,400 | — | — |
| 2010-10-21 | $11.05 | $11.05 | 256,500 | — | — |
| 2010-10-20 | $10.96 | $10.96 | 295,300 | — | — |
| 2010-10-19 | $10.60 | $10.60 | 341,900 | — | — |
| 2010-10-18 | $11.03 | $11.03 | 162,500 | — | — |
| 2010-10-15 | $10.76 | $10.76 | 347,300 | — | — |
| 2010-10-14 | $10.89 | $10.89 | 297,400 | — | — |
| 2010-10-13 | $10.89 | $10.89 | 348,200 | — | — |
| 2010-10-12 | $10.53 | $10.53 | 377,800 | — | — |
| 2010-10-11 | $10.72 | $10.72 | 228,500 | — | — |
| 2010-10-08 | $10.73 | $10.73 | 316,000 | — | — |
| 2010-10-07 | $10.26 | $10.26 | 364,300 | — | — |
| 2010-10-06 | $10.24 | $10.24 | 327,900 | — | — |
| 2010-10-05 | $10.42 | $10.42 | 374,900 | — | — |
| 2010-10-04 | $10.00 | $10.00 | 368,000 | — | — |
| 2010-10-01 | $10.11 | $10.11 | 244,800 | — | — |
| 2010-09-30 | $9.99 | $9.99 | 330,300 | — | — |
| 2010-09-29 | $9.76 | $9.76 | 247,200 | — | — |
| 2010-09-28 | $9.64 | $9.64 | 348,300 | — | — |
| 2010-09-27 | $9.51 | $9.51 | 277,200 | — | — |
| 2010-09-24 | $9.37 | $9.37 | 283,300 | — | — |
| 2010-09-23 | $8.96 | $8.96 | 298,700 | — | — |
| 2010-09-22 | $8.97 | $8.97 | 273,800 | — | — |
| 2010-09-21 | $9.11 | $9.11 | 257,500 | — | — |
| 2010-09-20 | $9.15 | $9.15 | 387,300 | — | — |
| 2010-09-17 | $8.71 | $8.71 | 354,500 | — | — |
| 2010-09-16 | $8.71 | $8.71 | 232,900 | — | — |
| 2010-09-15 | $8.73 | $8.73 | 211,300 | — | — |
| 2010-09-14 | $8.54 | $8.54 | 234,000 | — | — |
| 2010-09-13 | $8.52 | $8.52 | 369,400 | — | — |
| 2010-09-10 | $8.29 | $8.29 | 315,200 | — | — |
| 2010-09-09 | $8.23 | $8.23 | 269,400 | — | — |
| 2010-09-08 | $8.21 | $8.21 | 270,100 | — | — |
| 2010-09-07 | $8.39 | $8.39 | 250,600 | — | — |
| 2010-09-03 | $8.58 | $8.58 | 323,900 | — | — |
| 2010-09-02 | $8.48 | $8.48 | 329,300 | — | — |
| 2010-09-01 | $8.28 | $8.28 | 377,200 | — | — |
| 2010-08-31 | $8.04 | $8.04 | 329,000 | — | — |
| 2010-08-30 | $7.87 | $7.87 | 305,900 | — | — |
| 2010-08-27 | $7.86 | $7.86 | 478,700 | — | — |
| 2010-08-26 | $7.45 | $7.45 | 532,200 | — | — |
| 2010-08-25 | $7.85 | $7.85 | 1,097,900 | — | — |
| 2010-08-24 | $8.51 | $8.51 | 446,000 | — | — |
| 2010-08-23 | $8.41 | $8.41 | 396,000 | — | — |
| 2010-08-20 | $8.71 | $8.71 | 208,200 | — | — |
| 2010-08-19 | $8.63 | $8.63 | 273,100 | — | — |
| 2010-08-18 | $8.94 | $8.94 | 211,000 | — | — |
| 2010-08-17 | $8.87 | $8.87 | 191,900 | — | — |
| 2010-08-16 | $8.37 | $8.37 | 123,800 | — | — |
| 2010-08-13 | $8.34 | $8.34 | 200,600 | — | — |
| 2010-08-12 | $8.42 | $8.42 | 223,600 | — | — |
| 2010-08-11 | $8.66 | $8.66 | 277,400 | — | — |
| 2010-08-10 | $9.18 | $9.18 | 159,900 | — | — |
| 2010-08-09 | $9.39 | $9.39 | 161,200 | — | — |
| 2010-08-06 | $9.31 | $9.31 | 171,900 | — | — |
| 2010-08-05 | $9.36 | $9.36 | 250,000 | — | — |
| 2010-08-04 | $9.32 | $9.32 | 200,500 | — | — |
| 2010-08-03 | $9.24 | $9.24 | 285,300 | — | — |
| 2010-08-02 | $9.26 | $9.26 | 197,000 | — | — |
| 2010-07-30 | $9.05 | $9.05 | 262,100 | — | — |
| 2010-07-29 | $9.11 | $9.11 | 156,000 | — | — |
| 2010-07-28 | $9.11 | $9.11 | 192,700 | — | — |
| 2010-07-27 | $9.41 | $9.41 | 173,900 | — | — |
| 2010-07-26 | $9.37 | $9.37 | 197,500 | — | — |
| 2010-07-23 | $9.00 | $9.00 | 329,300 | — | — |
| 2010-07-22 | $8.87 | $8.87 | 339,200 | — | — |
| 2010-07-21 | $8.14 | $8.14 | 157,900 | — | — |
| 2010-07-20 | $8.29 | $8.29 | 159,800 | — | — |
| 2010-07-19 | $8.19 | $8.19 | 187,600 | — | — |
| 2010-07-16 | $8.09 | $8.09 | 278,900 | — | — |
| 2010-07-15 | $8.51 | $8.51 | 132,500 | — | — |
| 2010-07-14 | $8.65 | $8.65 | 197,700 | — | — |
| 2010-07-13 | $8.77 | $8.77 | 477,800 | — | — |
| 2010-07-12 | $8.38 | $8.38 | 230,100 | — | — |
| 2010-07-09 | $8.59 | $8.59 | 324,100 | — | — |
| 2010-07-08 | $8.20 | $8.20 | 288,800 | — | — |
| 2010-07-07 | $8.19 | $8.19 | 292,800 | — | — |
| 2010-07-06 | $7.95 | $7.95 | 352,300 | — | — |
| 2010-07-02 | $8.05 | $8.05 | 326,600 | — | — |
| 2010-07-01 | $8.23 | $8.23 | 519,600 | — | — |
| 2010-06-30 | $8.55 | $8.55 | 389,700 | — | — |
| 2010-06-29 | $8.83 | $8.83 | 391,100 | — | — |
| 2010-06-28 | $9.51 | $9.51 | 283,800 | — | — |
| 2010-06-25 | $9.55 | $9.55 | 428,700 | — | — |
| 2010-06-24 | $9.39 | $9.39 | 281,300 | — | — |
| 2010-06-23 | $9.45 | $9.45 | 340,900 | — | — |
| 2010-06-22 | $9.08 | $9.08 | 271,000 | — | — |
| 2010-06-21 | $9.25 | $9.25 | 323,400 | — | — |
| 2010-06-18 | $9.33 | $9.33 | 693,900 | — | — |
| 2010-06-17 | $9.17 | $9.17 | 287,400 | — | — |
| 2010-06-16 | $9.32 | $9.32 | 282,600 | — | — |
| 2010-06-15 | $9.36 | $9.36 | 372,700 | — | — |
| 2010-06-14 | $9.10 | $9.10 | 201,900 | — | — |
| 2010-06-11 | $9.10 | $9.10 | 325,300 | — | — |
| 2010-06-10 | $9.12 | $9.12 | 293,800 | — | — |
| 2010-06-09 | $8.83 | $8.83 | 342,800 | — | — |
| 2010-06-08 | $8.72 | $8.72 | 530,500 | — | — |
| 2010-06-07 | $8.85 | $8.85 | 370,200 | — | — |
| 2010-06-04 | $9.26 | $9.26 | 476,400 | — | — |
| 2010-06-03 | $9.59 | $9.59 | 264,200 | — | — |
| 2010-06-02 | $9.51 | $9.51 | 352,400 | — | — |
| 2010-06-01 | $9.32 | $9.32 | 610,200 | — | — |
| 2010-05-28 | $9.88 | $9.88 | 269,200 | — | — |
| 2010-05-27 | $9.90 | $9.90 | 342,900 | — | — |
| 2010-05-26 | $9.56 | $9.56 | 1,033,000 | — | — |
| 2010-05-25 | $8.50 | $8.50 | 476,200 | — | — |
| 2010-05-24 | $8.43 | $8.43 | 329,900 | — | — |
| 2010-05-21 | $8.61 | $8.61 | 393,000 | — | — |
| 2010-05-20 | $8.54 | $8.54 | 361,100 | — | — |
| 2010-05-19 | $9.18 | $9.18 | 289,500 | — | — |
| 2010-05-18 | $9.44 | $9.44 | 233,600 | — | — |
| 2010-05-17 | $9.75 | $9.75 | 419,100 | — | — |
| 2010-05-14 | $9.68 | $9.68 | 242,100 | — | — |
| 2010-05-13 | $10.08 | $10.08 | 222,500 | — | — |
| 2010-05-12 | $10.18 | $10.18 | 434,400 | — | — |
| 2010-05-11 | $9.83 | $9.83 | 388,400 | — | — |
| 2010-05-10 | $9.76 | $9.76 | 314,000 | — | — |
| 2010-05-07 | $9.30 | $9.30 | 565,300 | — | — |
| 2010-05-06 | $9.96 | $9.96 | 481,100 | — | — |
| 2010-05-05 | $10.09 | $10.09 | 281,700 | — | — |
| 2010-05-04 | $10.68 | $10.68 | 304,500 | — | — |
| 2010-05-03 | $10.94 | $10.94 | 203,600 | — | — |
| 2010-04-30 | $10.62 | $10.62 | 228,300 | — | — |
| 2010-04-29 | $11.13 | $11.13 | 184,900 | — | — |
| 2010-04-28 | $10.70 | $10.70 | 213,500 | — | — |
| 2010-04-27 | $10.45 | $10.45 | 306,500 | — | — |
| 2010-04-26 | $10.80 | $10.80 | 318,000 | — | — |
| 2010-04-23 | $10.79 | $10.79 | 325,400 | — | — |
| 2010-04-22 | $10.59 | $10.59 | 191,800 | — | — |
| 2010-04-21 | $10.58 | $10.58 | 268,900 | — | — |
| 2010-04-20 | $10.22 | $10.22 | 265,800 | — | — |
| 2010-04-19 | $9.93 | $9.93 | 173,600 | — | — |
| 2010-04-16 | $10.04 | $10.04 | 336,900 | — | — |
| 2010-04-15 | $9.93 | $9.93 | 156,100 | — | — |
| 2010-04-14 | $9.81 | $9.81 | 136,000 | — | — |
| 2010-04-13 | $9.49 | $9.49 | 158,400 | — | — |
| 2010-04-12 | $9.78 | $9.78 | 239,700 | — | — |
| 2010-04-09 | $9.85 | $9.85 | 174,600 | — | — |
| 2010-04-08 | $9.65 | $9.65 | 230,600 | — | — |
| 2010-04-07 | $9.43 | $9.43 | 210,600 | — | — |
| 2010-04-06 | $9.55 | $9.55 | 281,900 | — | — |
| 2010-04-05 | $9.50 | $9.50 | 200,700 | — | — |
| 2010-04-01 | $9.16 | $9.16 | 174,200 | — | — |
| 2010-03-31 | $8.77 | $8.77 | 396,800 | — | — |
| 2010-03-30 | $8.96 | $8.96 | 177,700 | — | — |
| 2010-03-29 | $9.00 | $9.00 | 216,400 | — | — |
| 2010-03-26 | $8.91 | $8.91 | 151,000 | — | — |
| 2010-03-25 | $8.94 | $8.94 | 151,500 | — | — |
| 2010-03-24 | $9.13 | $9.13 | 256,800 | — | — |
| 2010-03-23 | $9.33 | $9.33 | 239,300 | — | — |
| 2010-03-22 | $9.28 | $9.28 | 205,400 | — | — |
| 2010-03-19 | $9.19 | $9.19 | 599,700 | — | — |
| 2010-03-18 | $8.74 | $8.74 | 182,000 | — | — |
| 2010-03-17 | $8.80 | $8.80 | 119,000 | — | — |
| 2010-03-16 | $8.79 | $8.79 | 167,700 | — | — |
| 2010-03-15 | $8.84 | $8.84 | 123,400 | — | — |
| 2010-03-12 | $9.01 | $9.01 | 627,500 | — | — |
| 2010-03-11 | $8.50 | $8.50 | 473,500 | — | — |
| 2010-03-10 | $8.52 | $8.52 | 483,300 | — | — |
| 2010-03-09 | $8.75 | $8.75 | 1,057,600 | — | — |
| 2010-03-08 | $8.82 | $8.82 | 212,300 | — | — |
| 2010-03-05 | $8.73 | $8.73 | 312,200 | — | — |
| 2010-03-04 | $8.60 | $8.60 | 510,900 | — | — |
| 2010-03-03 | $8.77 | $8.77 | 772,900 | — | — |
| 2010-03-02 | $8.83 | $8.83 | 753,100 | — | — |
| 2010-03-01 | $8.85 | $8.85 | 591,000 | — | — |
| 2010-02-26 | $9.03 | $9.03 | 199,000 | — | — |
| 2010-02-25 | $9.12 | $9.12 | 728,600 | — | — |
| 2010-02-24 | $9.31 | $9.31 | 1,626,100 | — | — |
| 2010-02-23 | $8.23 | $8.23 | 948,900 | — | — |
| 2010-02-22 | $8.76 | $8.76 | 304,400 | — | — |
| 2010-02-19 | $8.61 | $8.61 | 316,200 | — | — |
| 2010-02-18 | $8.47 | $8.47 | 514,400 | — | — |
| 2010-02-17 | $8.28 | $8.28 | 365,000 | — | — |
| 2010-02-16 | $8.04 | $8.04 | 635,700 | — | — |
| 2010-02-12 | $7.91 | $7.91 | 583,500 | — | — |
| 2010-02-11 | $7.93 | $7.93 | 546,900 | — | — |
| 2010-02-10 | $7.75 | $7.75 | 354,900 | — | — |
| 2010-02-09 | $7.85 | $7.85 | 210,300 | — | — |
| 2010-02-08 | $7.80 | $7.80 | 291,300 | — | — |
| 2010-02-05 | $8.02 | $8.02 | 249,100 | — | — |
| 2010-02-04 | $8.00 | $8.00 | 283,000 | — | — |
| 2010-02-03 | $8.10 | $8.10 | 160,100 | — | — |
| 2010-02-02 | $8.20 | $8.20 | 222,800 | — | — |
| 2010-02-01 | $8.12 | $8.12 | 211,100 | — | — |
| 2010-01-29 | $8.17 | $8.17 | 300,800 | — | — |
| 2010-01-28 | $8.23 | $8.23 | 310,400 | — | — |
| 2010-01-27 | $8.37 | $8.37 | 163,300 | — | — |
| 2010-01-26 | $8.35 | $8.35 | 190,100 | — | — |
| 2010-01-25 | $8.39 | $8.39 | 220,800 | — | — |
| 2010-01-22 | $8.43 | $8.43 | 306,900 | — | — |
| 2010-01-21 | $8.71 | $8.71 | 372,100 | — | — |
| 2010-01-20 | $8.82 | $8.82 | 325,100 | — | — |
| 2010-01-19 | $9.17 | $9.17 | 342,000 | — | — |
| 2010-01-15 | $8.71 | $8.71 | 452,400 | — | — |
| 2010-01-14 | $9.11 | $9.11 | 315,400 | — | — |
| 2010-01-13 | $8.92 | $8.92 | 271,400 | — | — |
| 2010-01-12 | $8.60 | $8.60 | 361,700 | — | — |
| 2010-01-11 | $8.68 | $8.68 | 141,100 | — | — |
| 2010-01-08 | $8.67 | $8.67 | 227,100 | — | — |
| 2010-01-07 | $8.82 | $8.82 | 232,900 | — | — |
| 2010-01-06 | $8.56 | $8.56 | 404,200 | — | — |
| 2010-01-05 | $8.29 | $8.29 | 222,000 | — | — |
| 2010-01-04 | $8.31 | $8.31 | 238,700 | — | — |