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
- 1987-04-30 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 | $15.31 | $30.28 | 22,500 | — | — |
| 2010-12-30 | $15.62 | $30.89 | 24,200 | — | — |
| 2010-12-29 | $15.29 | $30.24 | 33,600 | — | — |
| 2010-12-28 | $15.06 | $29.63 | 47,200 | — | — |
| 2010-12-27 | $14.75 | $29.02 | 24,600 | — | — |
| 2010-12-23 | $14.10 | $27.74 | 41,500 | — | — |
| 2010-12-22 | $14.45 | $28.43 | 26,800 | — | — |
| 2010-12-21 | $14.26 | $28.05 | 24,900 | — | — |
| 2010-12-20 | $14.16 | $27.86 | 70,800 | — | — |
| 2010-12-17 | $14.31 | $28.15 | 63,700 | — | — |
| 2010-12-16 | $14.86 | $29.23 | 24,900 | — | — |
| 2010-12-15 | $14.73 | $28.98 | 32,800 | — | — |
| 2010-12-14 | $14.87 | $29.25 | 19,600 | — | — |
| 2010-12-13 | $14.95 | $29.41 | 12,000 | — | — |
| 2010-12-10 | $15.17 | $29.84 | 24,400 | — | — |
| 2010-12-09 | $14.99 | $29.49 | 28,000 | — | — |
| 2010-12-08 | $14.38 | $28.29 | 11,800 | — | — |
| 2010-12-07 | $14.32 | $28.17 | 24,200 | — | — |
| 2010-12-06 | $13.95 | $27.44 | 7,200 | — | — |
| 2010-12-03 | $13.87 | $27.28 | 21,900 | — | — |
| 2010-12-02 | $13.99 | $27.52 | 40,500 | — | — |
| 2010-12-01 | $14.55 | $28.62 | 46,300 | — | — |
| 2010-11-30 | $14.49 | $28.50 | 40,300 | — | — |
| 2010-11-29 | $14.42 | $28.37 | 16,200 | — | — |
| 2010-11-26 | $14.30 | $28.13 | 4,300 | — | — |
| 2010-11-24 | $14.39 | $28.31 | 24,900 | — | — |
| 2010-11-23 | $13.91 | $27.36 | 18,400 | — | — |
| 2010-11-22 | $13.77 | $27.09 | 10,300 | — | — |
| 2010-11-19 | $13.70 | $26.95 | 18,500 | — | — |
| 2010-11-18 | $13.88 | $27.30 | 14,200 | — | — |
| 2010-11-17 | $13.81 | $27.17 | 6,700 | — | — |
| 2010-11-16 | $13.65 | $26.85 | 23,500 | — | — |
| 2010-11-15 | $13.89 | $27.32 | 15,900 | — | — |
| 2010-11-12 | $13.74 | $27.03 | 21,500 | — | — |
| 2010-11-11 | $14.05 | $27.64 | 18,700 | — | — |
| 2010-11-10 | $14.39 | $28.31 | 20,400 | — | — |
| 2010-11-09 | $13.97 | $27.48 | 27,300 | — | — |
| 2010-11-08 | $14.17 | $27.87 | 18,400 | — | — |
| 2010-11-05 | $14.11 | $27.76 | 27,400 | — | — |
| 2010-11-04 | $14.30 | $28.13 | 42,300 | — | — |
| 2010-11-03 | $13.90 | $27.34 | 27,600 | — | — |
| 2010-11-02 | $13.95 | $27.44 | 33,600 | — | — |
| 2010-11-01 | $13.36 | $26.28 | 26,000 | — | — |
| 2010-10-29 | $13.39 | $26.34 | 17,100 | — | — |
| 2010-10-28 | $13.20 | $25.97 | 14,800 | — | — |
| 2010-10-27 | $13.32 | $26.20 | 20,500 | — | — |
| 2010-10-26 | $13.34 | $26.24 | 23,000 | — | — |
| 2010-10-25 | $13.36 | $26.28 | 15,700 | — | — |
| 2010-10-22 | $13.28 | $26.12 | 16,400 | — | — |
| 2010-10-21 | $13.23 | $26.03 | 17,300 | — | — |
| 2010-10-20 | $13.65 | $26.85 | 15,200 | — | — |
| 2010-10-19 | $13.21 | $25.99 | 13,800 | — | — |
| 2010-10-18 | $13.48 | $26.52 | 20,000 | — | — |
| 2010-10-15 | $13.08 | $25.73 | 42,600 | — | — |
| 2010-10-14 | $13.24 | $26.05 | 27,300 | — | — |
| 2010-10-13 | $13.49 | $26.54 | 23,500 | — | — |
| 2010-10-12 | $13.24 | $26.05 | 12,100 | — | — |
| 2010-10-11 | $13.52 | $26.60 | 11,700 | — | — |
| 2010-10-08 | $13.87 | $27.28 | 17,500 | — | — |
| 2010-10-07 | $13.66 | $26.87 | 20,400 | — | — |
| 2010-10-06 | $13.87 | $27.28 | 30,500 | — | — |
| 2010-10-05 | $13.80 | $27.15 | 50,200 | — | — |
| 2010-10-04 | $12.97 | $25.51 | 41,100 | — | — |
| 2010-10-01 | $13.91 | $27.36 | 28,100 | — | — |
| 2010-09-30 | $13.62 | $26.79 | 28,600 | — | — |
| 2010-09-29 | $13.29 | $26.14 | 24,100 | — | — |
| 2010-09-28 | $13.37 | $26.30 | 39,400 | — | — |
| 2010-09-27 | $13.11 | $25.63 | 26,100 | — | — |
| 2010-09-24 | $13.26 | $25.93 | 48,100 | — | — |
| 2010-09-23 | $12.06 | $23.58 | 27,500 | — | — |
| 2010-09-22 | $12.23 | $23.91 | 12,600 | — | — |
| 2010-09-21 | $12.22 | $23.89 | 19,900 | — | — |
| 2010-09-20 | $12.48 | $24.40 | 60,500 | — | — |
| 2010-09-17 | $12.12 | $23.70 | 51,200 | — | — |
| 2010-09-16 | $12.14 | $23.74 | 13,600 | — | — |
| 2010-09-15 | $12.57 | $24.58 | 10,500 | — | — |
| 2010-09-14 | $12.59 | $24.62 | 16,700 | — | — |
| 2010-09-13 | $12.91 | $25.24 | 44,800 | — | — |
| 2010-09-10 | $12.04 | $23.54 | 27,700 | — | — |
| 2010-09-09 | $12.21 | $23.87 | 24,000 | — | — |
| 2010-09-08 | $12.12 | $23.70 | 15,500 | — | — |
| 2010-09-07 | $12.19 | $23.83 | 13,100 | — | — |
| 2010-09-03 | $12.87 | $25.16 | 25,300 | — | — |
| 2010-09-02 | $12.36 | $24.17 | 12,100 | — | — |
| 2010-09-01 | $12.63 | $24.69 | 38,200 | — | — |
| 2010-08-31 | $12.14 | $23.74 | 33,100 | — | — |
| 2010-08-30 | $12.28 | $24.01 | 72,400 | — | — |
| 2010-08-27 | $12.94 | $25.30 | 26,400 | — | — |
| 2010-08-26 | $12.32 | $24.09 | 15,800 | — | — |
| 2010-08-25 | $12.65 | $24.73 | 25,900 | — | — |
| 2010-08-24 | $12.18 | $23.81 | 32,700 | — | — |
| 2010-08-23 | $12.23 | $23.91 | 24,700 | — | — |
| 2010-08-20 | $12.78 | $24.99 | 46,600 | — | — |
| 2010-08-19 | $12.80 | $25.03 | 60,000 | — | — |
| 2010-08-18 | $13.54 | $26.47 | 25,100 | — | — |
| 2010-08-17 | $13.67 | $26.73 | 38,800 | — | — |
| 2010-08-16 | $13.29 | $25.98 | 26,500 | — | — |
| 2010-08-13 | $13.07 | $25.55 | 38,200 | — | — |
| 2010-08-12 | $13.59 | $26.57 | 37,600 | — | — |
| 2010-08-11 | $13.78 | $26.94 | 77,700 | — | — |
| 2010-08-10 | $14.81 | $28.96 | 54,000 | — | — |
| 2010-08-09 | $15.36 | $30.03 | 80,400 | — | — |
| 2010-08-06 | $15.04 | $29.41 | 41,600 | — | — |
| 2010-08-05 | $15.50 | $30.31 | 33,300 | — | — |
| 2010-08-04 | $15.87 | $31.03 | 27,800 | — | — |
| 2010-08-03 | $15.97 | $31.22 | 38,300 | — | — |
| 2010-08-02 | $16.31 | $31.89 | 52,800 | — | — |
| 2010-07-30 | $16.69 | $32.63 | 105,500 | — | — |
| 2010-07-29 | $16.06 | $31.40 | 32,100 | — | — |
| 2010-07-28 | $15.32 | $29.95 | 31,800 | — | — |
| 2010-07-27 | $15.70 | $30.70 | 46,600 | — | — |
| 2010-07-26 | $15.99 | $31.26 | 38,400 | — | — |
| 2010-07-23 | $15.29 | $29.89 | 50,100 | — | — |
| 2010-07-22 | $14.94 | $29.21 | 52,400 | — | — |
| 2010-07-21 | $14.22 | $27.80 | 41,000 | — | — |
| 2010-07-20 | $14.55 | $28.45 | 37,600 | — | — |
| 2010-07-19 | $14.10 | $27.57 | 33,500 | — | — |
| 2010-07-16 | $14.43 | $28.21 | 59,500 | — | — |
| 2010-07-15 | $14.73 | $28.80 | 38,200 | — | — |
| 2010-07-14 | $14.90 | $29.13 | 32,600 | — | — |
| 2010-07-13 | $15.20 | $29.72 | 46,800 | — | — |
| 2010-07-12 | $14.37 | $28.10 | 32,000 | — | — |
| 2010-07-09 | $14.48 | $28.31 | 26,700 | — | — |
| 2010-07-08 | $14.41 | $28.17 | 41,200 | — | — |
| 2010-07-07 | $14.27 | $27.90 | 46,600 | — | — |
| 2010-07-06 | $13.78 | $26.94 | 46,900 | — | — |
| 2010-07-02 | $14.16 | $27.69 | 34,800 | — | — |
| 2010-07-01 | $14.36 | $28.08 | 36,600 | — | — |
| 2010-06-30 | $14.49 | $28.33 | 38,700 | — | — |
| 2010-06-29 | $14.53 | $28.41 | 51,300 | — | — |
| 2010-06-28 | $15.10 | $29.52 | 31,200 | — | — |
| 2010-06-25 | $15.21 | $29.58 | 105,000 | — | — |
| 2010-06-24 | $14.93 | $29.04 | 37,800 | — | — |
| 2010-06-23 | $14.96 | $29.10 | 31,700 | — | — |
| 2010-06-22 | $15.14 | $29.45 | 36,600 | — | — |
| 2010-06-21 | $15.52 | $30.18 | 18,800 | — | — |
| 2010-06-18 | $15.91 | $30.94 | 72,000 | — | — |
| 2010-06-17 | $15.81 | $30.75 | 15,500 | — | — |
| 2010-06-16 | $15.91 | $30.94 | 24,200 | — | — |
| 2010-06-15 | $16.07 | $31.25 | 49,700 | — | — |
| 2010-06-14 | $15.70 | $30.53 | 39,800 | — | — |
| 2010-06-11 | $15.57 | $30.28 | 37,300 | — | — |
| 2010-06-10 | $15.40 | $29.95 | 61,000 | — | — |
| 2010-06-09 | $15.22 | $29.60 | 63,300 | — | — |
| 2010-06-08 | $15.22 | $29.60 | 41,200 | — | — |
| 2010-06-07 | $15.12 | $29.41 | 41,200 | — | — |
| 2010-06-04 | $15.40 | $29.95 | 70,900 | — | — |
| 2010-06-03 | $16.32 | $31.74 | 105,600 | — | — |
| 2010-06-02 | $16.14 | $31.39 | 50,700 | — | — |
| 2010-06-01 | $15.51 | $30.17 | 57,500 | — | — |
| 2010-05-28 | $16.14 | $31.39 | 63,700 | — | — |
| 2010-05-27 | $16.06 | $31.23 | 116,600 | — | — |
| 2010-05-26 | $15.36 | $29.87 | 133,400 | — | — |
| 2010-05-25 | $15.67 | $30.48 | 62,600 | — | — |
| 2010-05-24 | $15.61 | $30.36 | 76,300 | — | — |
| 2010-05-21 | $15.83 | $30.79 | 84,900 | — | — |
| 2010-05-20 | $15.47 | $30.09 | 63,400 | — | — |
| 2010-05-19 | $15.97 | $31.06 | 21,800 | — | — |
| 2010-05-18 | $15.95 | $31.02 | 36,400 | — | — |
| 2010-05-17 | $16.03 | $31.18 | 35,500 | — | — |
| 2010-05-14 | $15.99 | $31.10 | 33,900 | — | — |
| 2010-05-13 | $16.62 | $32.32 | 39,800 | — | — |
| 2010-05-12 | $16.62 | $32.32 | 91,600 | — | — |
| 2010-05-11 | $16.15 | $31.41 | 32,200 | — | — |
| 2010-05-10 | $15.84 | $30.81 | 51,000 | — | — |
| 2010-05-07 | $14.98 | $29.13 | 62,400 | — | — |
| 2010-05-06 | $15.00 | $29.17 | 79,200 | — | — |
| 2010-05-05 | $15.79 | $30.71 | 58,500 | — | — |
| 2010-05-04 | $16.14 | $31.39 | 68,800 | — | — |
| 2010-05-03 | $16.44 | $31.97 | 53,100 | — | — |
| 2010-04-30 | $16.31 | $31.72 | 97,500 | — | — |
| 2010-04-29 | $16.35 | $31.80 | 60,500 | — | — |
| 2010-04-28 | $15.91 | $30.94 | 61,600 | — | — |
| 2010-04-27 | $15.53 | $30.20 | 50,200 | — | — |
| 2010-04-26 | $15.75 | $30.63 | 52,100 | — | — |
| 2010-04-23 | $16.04 | $31.20 | 97,400 | — | — |
| 2010-04-22 | $15.79 | $30.71 | 99,500 | — | — |
| 2010-04-21 | $15.29 | $29.74 | 67,200 | — | — |
| 2010-04-20 | $15.59 | $30.32 | 69,000 | — | — |
| 2010-04-19 | $15.39 | $29.93 | 38,800 | — | — |
| 2010-04-16 | $15.10 | $29.37 | 70,600 | — | — |
| 2010-04-15 | $15.33 | $29.81 | 76,700 | — | — |
| 2010-04-14 | $15.09 | $29.35 | 254,500 | — | — |
| 2010-04-13 | $14.78 | $28.75 | 22,900 | — | — |
| 2010-04-12 | $14.90 | $28.98 | 76,800 | — | — |
| 2010-04-09 | $14.78 | $28.75 | 25,300 | — | — |
| 2010-04-08 | $14.94 | $29.06 | 30,400 | — | — |
| 2010-04-07 | $14.67 | $28.53 | 34,100 | — | — |
| 2010-04-06 | $14.38 | $27.97 | 26,100 | — | — |
| 2010-04-05 | $13.90 | $27.03 | 38,400 | — | — |
| 2010-04-01 | $13.56 | $26.37 | 33,600 | — | — |
| 2010-03-31 | $13.52 | $26.29 | 77,700 | — | — |
| 2010-03-30 | $13.70 | $26.64 | 38,700 | — | — |
| 2010-03-29 | $13.70 | $26.64 | 38,100 | — | — |
| 2010-03-26 | $13.92 | $26.92 | 19,900 | — | — |
| 2010-03-25 | $14.16 | $27.38 | 32,500 | — | — |
| 2010-03-24 | $14.00 | $27.07 | 46,200 | — | — |
| 2010-03-23 | $14.34 | $27.73 | 46,300 | — | — |
| 2010-03-22 | $14.55 | $28.14 | 35,800 | — | — |
| 2010-03-19 | $14.56 | $28.15 | 144,100 | — | — |
| 2010-03-18 | $14.85 | $28.72 | 10,000 | — | — |
| 2010-03-17 | $14.92 | $28.85 | 32,200 | — | — |
| 2010-03-16 | $15.28 | $29.55 | 15,600 | — | — |
| 2010-03-15 | $15.44 | $29.86 | 30,100 | — | — |
| 2010-03-12 | $14.94 | $28.89 | 51,000 | — | — |
| 2010-03-11 | $14.88 | $28.77 | 33,000 | — | — |
| 2010-03-10 | $14.51 | $28.06 | 31,100 | — | — |
| 2010-03-09 | $14.37 | $27.79 | 36,700 | — | — |
| 2010-03-08 | $14.54 | $28.12 | 32,200 | — | — |
| 2010-03-05 | $14.91 | $28.83 | 34,500 | — | — |
| 2010-03-04 | $14.30 | $27.65 | 16,800 | — | — |
| 2010-03-03 | $13.89 | $26.86 | 32,400 | — | — |
| 2010-03-02 | $14.69 | $28.41 | 35,600 | — | — |
| 2010-03-01 | $14.22 | $27.50 | 47,100 | — | — |
| 2010-02-26 | $14.12 | $27.30 | 29,300 | — | — |
| 2010-02-25 | $14.45 | $27.94 | 24,800 | — | — |
| 2010-02-24 | $14.70 | $28.43 | 28,000 | — | — |
| 2010-02-23 | $14.25 | $27.56 | 44,600 | — | — |
| 2010-02-22 | $14.57 | $28.17 | 20,800 | — | — |
| 2010-02-19 | $14.41 | $27.86 | 39,000 | — | — |
| 2010-02-18 | $14.40 | $27.85 | 22,400 | — | — |
| 2010-02-17 | $14.06 | $27.19 | 40,200 | — | — |
| 2010-02-16 | $14.23 | $27.52 | 32,400 | — | — |
| 2010-02-12 | $13.99 | $27.05 | 47,200 | — | — |
| 2010-02-11 | $14.01 | $27.09 | 32,600 | — | — |
| 2010-02-10 | $14.09 | $27.25 | 52,700 | — | — |
| 2010-02-09 | $13.87 | $26.82 | 54,000 | — | — |
| 2010-02-08 | $14.11 | $27.28 | 38,400 | — | — |
| 2010-02-05 | $14.67 | $28.37 | 64,900 | — | — |
| 2010-02-04 | $14.10 | $27.27 | 44,400 | — | — |
| 2010-02-03 | $14.98 | $28.97 | 29,600 | — | — |
| 2010-02-02 | $14.96 | $28.93 | 55,600 | — | — |
| 2010-02-01 | $15.45 | $29.88 | 27,000 | — | — |
| 2010-01-29 | $15.48 | $29.93 | 54,300 | — | — |
| 2010-01-28 | $15.79 | $30.53 | 45,200 | — | — |
| 2010-01-27 | $15.92 | $30.78 | 30,300 | — | — |
| 2010-01-26 | $15.71 | $30.38 | 39,400 | — | — |
| 2010-01-25 | $15.63 | $30.22 | 38,900 | — | — |
| 2010-01-22 | $15.22 | $29.43 | 29,500 | — | — |
| 2010-01-21 | $15.19 | $29.37 | 53,300 | — | — |
| 2010-01-20 | $15.04 | $29.08 | 49,200 | — | — |
| 2010-01-19 | $14.97 | $28.95 | 47,800 | — | — |
| 2010-01-15 | $14.55 | $28.14 | 65,000 | — | — |
| 2010-01-14 | $14.70 | $28.43 | 80,000 | — | — |
| 2010-01-13 | $13.33 | $25.78 | 32,400 | — | — |
| 2010-01-12 | $13.02 | $25.18 | 35,000 | — | — |
| 2010-01-11 | $13.06 | $25.25 | 44,700 | — | — |
| 2010-01-08 | $13.54 | $26.18 | 31,200 | — | — |
| 2010-01-07 | $14.07 | $27.21 | 46,500 | — | — |
| 2010-01-06 | $13.45 | $26.01 | 36,800 | — | — |
| 2010-01-05 | $13.76 | $26.61 | 50,200 | — | — |
| 2010-01-04 | $14.48 | $28.00 | 31,700 | — | — |