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
- 1994-04-08 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 | $14.94 | $22.18 | 13,400 | — | — |
| 2010-12-30 | $14.99 | $22.26 | 11,600 | — | — |
| 2010-12-29 | $14.87 | $22.08 | 53,800 | — | — |
| 2010-12-28 | $15.29 | $22.70 | 27,100 | — | — |
| 2010-12-27 | $15.43 | $22.91 | 40,700 | — | — |
| 2010-12-23 | $15.69 | $23.30 | 15,000 | — | — |
| 2010-12-22 | $15.86 | $23.55 | 33,300 | — | — |
| 2010-12-21 | $15.55 | $23.09 | 42,300 | — | — |
| 2010-12-20 | $15.40 | $22.87 | 52,800 | — | — |
| 2010-12-17 | $15.57 | $23.12 | 82,100 | — | — |
| 2010-12-16 | $15.73 | $23.36 | 38,000 | — | — |
| 2010-12-15 | $15.38 | $22.84 | 26,000 | — | — |
| 2010-12-14 | $15.35 | $22.79 | 56,400 | — | — |
| 2010-12-13 | $15.25 | $22.64 | 33,500 | — | — |
| 2010-12-10 | $15.63 | $23.21 | 22,800 | — | — |
| 2010-12-09 | $15.18 | $22.54 | 31,400 | — | — |
| 2010-12-08 | $14.84 | $22.03 | 19,000 | — | — |
| 2010-12-07 | $14.16 | $21.02 | 53,200 | — | — |
| 2010-12-06 | $13.99 | $20.77 | 15,200 | — | — |
| 2010-12-03 | $13.89 | $20.62 | 59,700 | — | — |
| 2010-12-02 | $13.99 | $20.77 | 83,900 | — | — |
| 2010-12-01 | $14.14 | $20.99 | 113,400 | — | — |
| 2010-11-30 | $13.87 | $20.59 | 56,900 | — | — |
| 2010-11-29 | $13.94 | $20.70 | 27,100 | — | — |
| 2010-11-26 | $13.74 | $20.40 | 20,800 | — | — |
| 2010-11-24 | $14.00 | $20.79 | 50,000 | — | — |
| 2010-11-23 | $13.66 | $20.28 | 17,400 | — | — |
| 2010-11-22 | $13.73 | $20.39 | 14,600 | — | — |
| 2010-11-19 | $13.78 | $20.46 | 26,100 | — | — |
| 2010-11-18 | $13.63 | $20.24 | 36,500 | — | — |
| 2010-11-17 | $13.08 | $19.42 | 12,800 | — | — |
| 2010-11-16 | $13.53 | $20.09 | 16,400 | — | — |
| 2010-11-15 | $13.83 | $20.53 | 6,400 | — | — |
| 2010-11-12 | $13.85 | $20.56 | 23,000 | — | — |
| 2010-11-11 | $13.93 | $20.68 | 9,600 | — | — |
| 2010-11-10 | $14.02 | $20.82 | 49,800 | — | — |
| 2010-11-09 | $13.90 | $20.64 | 37,100 | — | — |
| 2010-11-08 | $13.98 | $20.76 | 16,800 | — | — |
| 2010-11-05 | $13.86 | $20.58 | 23,900 | — | — |
| 2010-11-04 | $14.06 | $20.88 | 72,100 | — | — |
| 2010-11-03 | $14.00 | $20.79 | 33,300 | — | — |
| 2010-11-02 | $13.47 | $19.85 | 39,600 | — | — |
| 2010-11-01 | $13.08 | $19.28 | 77,400 | — | — |
| 2010-10-29 | $13.46 | $19.84 | 29,600 | — | — |
| 2010-10-28 | $13.45 | $19.82 | 31,400 | — | — |
| 2010-10-27 | $13.68 | $20.16 | 104,800 | — | — |
| 2010-10-26 | $13.99 | $20.62 | 139,000 | — | — |
| 2010-10-25 | $13.99 | $20.62 | 42,100 | — | — |
| 2010-10-22 | $13.97 | $20.59 | 60,200 | — | — |
| 2010-10-21 | $13.61 | $20.06 | 23,200 | — | — |
| 2010-10-20 | $13.93 | $20.53 | 91,000 | — | — |
| 2010-10-19 | $14.16 | $20.87 | 37,300 | — | — |
| 2010-10-18 | $14.50 | $21.37 | 32,000 | — | — |
| 2010-10-15 | $13.95 | $20.56 | 54,200 | — | — |
| 2010-10-14 | $14.12 | $20.81 | 23,800 | — | — |
| 2010-10-13 | $14.01 | $20.65 | 32,000 | — | — |
| 2010-10-12 | $13.47 | $19.85 | 9,500 | — | — |
| 2010-10-11 | $13.70 | $20.19 | 12,200 | — | — |
| 2010-10-08 | $13.71 | $20.20 | 26,000 | — | — |
| 2010-10-07 | $13.40 | $19.75 | 25,500 | — | — |
| 2010-10-06 | $13.67 | $20.15 | 37,400 | — | — |
| 2010-10-05 | $13.47 | $19.85 | 57,700 | — | — |
| 2010-10-04 | $12.55 | $18.50 | 82,800 | — | — |
| 2010-10-01 | $13.04 | $19.22 | 42,000 | — | — |
| 2010-09-30 | $12.90 | $19.01 | 102,700 | — | — |
| 2010-09-29 | $12.61 | $18.58 | 51,600 | — | — |
| 2010-09-28 | $12.53 | $18.47 | 115,800 | — | — |
| 2010-09-27 | $12.33 | $18.17 | 8,300 | — | — |
| 2010-09-24 | $12.53 | $18.47 | 34,000 | — | — |
| 2010-09-23 | $12.02 | $17.71 | 31,500 | — | — |
| 2010-09-22 | $12.09 | $17.82 | 19,800 | — | — |
| 2010-09-21 | $12.23 | $18.02 | 120,800 | — | — |
| 2010-09-20 | $12.40 | $18.27 | 68,000 | — | — |
| 2010-09-17 | $12.16 | $17.92 | 133,600 | — | — |
| 2010-09-16 | $12.22 | $18.01 | 28,300 | — | — |
| 2010-09-15 | $12.68 | $18.69 | 26,500 | — | — |
| 2010-09-14 | $12.87 | $18.97 | 51,700 | — | — |
| 2010-09-13 | $13.21 | $19.47 | 79,200 | — | — |
| 2010-09-10 | $12.91 | $19.03 | 42,300 | — | — |
| 2010-09-09 | $13.03 | $19.20 | 26,100 | — | — |
| 2010-09-08 | $13.15 | $19.38 | 33,600 | — | — |
| 2010-09-07 | $13.10 | $19.31 | 27,400 | — | — |
| 2010-09-03 | $13.71 | $20.20 | 34,900 | — | — |
| 2010-09-02 | $13.53 | $19.94 | 32,700 | — | — |
| 2010-09-01 | $13.53 | $19.94 | 56,500 | — | — |
| 2010-08-31 | $12.91 | $19.03 | 35,000 | — | — |
| 2010-08-30 | $12.85 | $18.94 | 38,400 | — | — |
| 2010-08-27 | $13.22 | $19.48 | 41,400 | — | — |
| 2010-08-26 | $12.84 | $18.92 | 23,600 | — | — |
| 2010-08-25 | $12.91 | $19.03 | 34,400 | — | — |
| 2010-08-24 | $12.61 | $18.58 | 29,500 | — | — |
| 2010-08-23 | $12.56 | $18.51 | 25,100 | — | — |
| 2010-08-20 | $12.95 | $19.08 | 59,400 | — | — |
| 2010-08-19 | $12.86 | $18.95 | 145,500 | — | — |
| 2010-08-18 | $13.14 | $19.36 | 59,600 | — | — |
| 2010-08-17 | $13.27 | $19.56 | 44,600 | — | — |
| 2010-08-16 | $13.13 | $19.35 | 22,900 | — | — |
| 2010-08-13 | $13.01 | $19.17 | 38,500 | — | — |
| 2010-08-12 | $13.30 | $19.60 | 34,300 | — | — |
| 2010-08-11 | $13.35 | $19.67 | 81,700 | — | — |
| 2010-08-10 | $14.06 | $20.57 | 51,400 | — | — |
| 2010-08-09 | $14.32 | $20.95 | 41,000 | — | — |
| 2010-08-06 | $14.33 | $20.97 | 60,000 | — | — |
| 2010-08-05 | $14.37 | $21.03 | 30,800 | — | — |
| 2010-08-04 | $15.06 | $22.04 | 56,200 | — | — |
| 2010-08-03 | $14.86 | $21.74 | 51,800 | — | — |
| 2010-08-02 | $14.78 | $21.63 | 46,600 | — | — |
| 2010-07-30 | $14.71 | $21.52 | 46,700 | — | — |
| 2010-07-29 | $14.93 | $21.85 | 31,900 | — | — |
| 2010-07-28 | $14.88 | $21.77 | 36,000 | — | — |
| 2010-07-27 | $15.18 | $22.21 | 63,200 | — | — |
| 2010-07-26 | $15.74 | $23.03 | 38,500 | — | — |
| 2010-07-23 | $15.14 | $22.15 | 51,400 | — | — |
| 2010-07-22 | $15.13 | $22.14 | 49,200 | — | — |
| 2010-07-21 | $14.23 | $20.82 | 78,800 | — | — |
| 2010-07-20 | $14.69 | $21.50 | 35,700 | — | — |
| 2010-07-19 | $14.41 | $21.09 | 30,400 | — | — |
| 2010-07-16 | $14.51 | $21.23 | 61,000 | — | — |
| 2010-07-15 | $15.38 | $22.50 | 31,400 | — | — |
| 2010-07-14 | $15.68 | $22.94 | 39,500 | — | — |
| 2010-07-13 | $16.06 | $23.50 | 48,200 | — | — |
| 2010-07-12 | $15.22 | $22.27 | 29,900 | — | — |
| 2010-07-09 | $15.36 | $22.48 | 31,700 | — | — |
| 2010-07-08 | $15.18 | $22.21 | 54,900 | — | — |
| 2010-07-07 | $15.05 | $22.02 | 47,900 | — | — |
| 2010-07-06 | $14.45 | $21.14 | 38,900 | — | — |
| 2010-07-02 | $14.38 | $21.04 | 33,000 | — | — |
| 2010-07-01 | $14.62 | $21.39 | 43,100 | — | — |
| 2010-06-30 | $14.69 | $21.50 | 56,300 | — | — |
| 2010-06-29 | $15.19 | $22.23 | 56,800 | — | — |
| 2010-06-28 | $15.87 | $23.22 | 42,200 | — | — |
| 2010-06-25 | $16.07 | $23.51 | 169,600 | — | — |
| 2010-06-24 | $15.30 | $22.39 | 41,800 | — | — |
| 2010-06-23 | $15.58 | $22.80 | 19,500 | — | — |
| 2010-06-22 | $15.62 | $22.86 | 28,900 | — | — |
| 2010-06-21 | $15.95 | $23.34 | 39,000 | — | — |
| 2010-06-18 | $16.34 | $23.91 | 73,700 | — | — |
| 2010-06-17 | $16.10 | $23.56 | 18,100 | — | — |
| 2010-06-16 | $15.99 | $23.40 | 64,300 | — | — |
| 2010-06-15 | $15.90 | $23.27 | 74,900 | — | — |
| 2010-06-14 | $15.54 | $22.74 | 75,500 | — | — |
| 2010-06-11 | $15.72 | $23.00 | 42,900 | — | — |
| 2010-06-10 | $15.33 | $22.43 | 76,600 | — | — |
| 2010-06-09 | $14.89 | $21.79 | 59,400 | — | — |
| 2010-06-08 | $14.88 | $21.77 | 61,000 | — | — |
| 2010-06-07 | $14.78 | $21.63 | 61,600 | — | — |
| 2010-06-04 | $15.09 | $22.08 | 75,800 | — | — |
| 2010-06-03 | $16.19 | $23.69 | 38,700 | — | — |
| 2010-06-02 | $16.09 | $23.54 | 39,100 | — | — |
| 2010-06-01 | $15.44 | $22.59 | 61,600 | — | — |
| 2010-05-28 | $16.06 | $23.50 | 63,300 | — | — |
| 2010-05-27 | $16.09 | $23.54 | 78,800 | — | — |
| 2010-05-26 | $15.26 | $22.33 | 73,200 | — | — |
| 2010-05-25 | $15.27 | $22.34 | 113,400 | — | — |
| 2010-05-24 | $15.29 | $22.37 | 92,700 | — | — |
| 2010-05-21 | $15.77 | $23.08 | 100,500 | — | — |
| 2010-05-20 | $15.95 | $23.34 | 73,100 | — | — |
| 2010-05-19 | $17.00 | $24.88 | 98,400 | — | — |
| 2010-05-18 | $16.86 | $24.67 | 59,300 | — | — |
| 2010-05-17 | $17.12 | $25.05 | 56,400 | — | — |
| 2010-05-14 | $16.97 | $24.83 | 46,400 | — | — |
| 2010-05-13 | $17.37 | $25.42 | 50,300 | — | — |
| 2010-05-12 | $17.37 | $25.42 | 88,700 | — | — |
| 2010-05-11 | $16.84 | $24.49 | 76,400 | — | — |
| 2010-05-10 | $16.57 | $24.10 | 79,400 | — | — |
| 2010-05-07 | $15.46 | $22.49 | 85,800 | — | — |
| 2010-05-06 | $15.33 | $22.30 | 87,500 | — | — |
| 2010-05-05 | $16.07 | $23.37 | 51,600 | — | — |
| 2010-05-04 | $15.72 | $22.87 | 76,900 | — | — |
| 2010-05-03 | $16.50 | $24.00 | 82,000 | — | — |
| 2010-04-30 | $16.65 | $24.22 | 84,800 | — | — |
| 2010-04-29 | $17.20 | $25.02 | 51,400 | — | — |
| 2010-04-28 | $16.62 | $24.17 | 132,300 | — | — |
| 2010-04-27 | $16.40 | $23.85 | 159,600 | — | — |
| 2010-04-26 | $16.14 | $23.48 | 89,000 | — | — |
| 2010-04-23 | $15.40 | $22.40 | 64,000 | — | — |
| 2010-04-22 | $15.21 | $22.12 | 61,000 | — | — |
| 2010-04-21 | $14.45 | $21.02 | 52,800 | — | — |
| 2010-04-20 | $13.65 | $19.85 | 26,300 | — | — |
| 2010-04-19 | $13.33 | $19.39 | 19,300 | — | — |
| 2010-04-16 | $13.19 | $19.19 | 32,000 | — | — |
| 2010-04-15 | $13.18 | $19.17 | 108,600 | — | — |
| 2010-04-14 | $13.03 | $18.95 | 106,400 | — | — |
| 2010-04-13 | $12.71 | $18.49 | 69,300 | — | — |
| 2010-04-12 | $13.06 | $19.00 | 42,100 | — | — |
| 2010-04-09 | $13.19 | $19.19 | 158,600 | — | — |
| 2010-04-08 | $13.00 | $18.91 | 33,000 | — | — |
| 2010-04-07 | $12.78 | $18.59 | 46,200 | — | — |
| 2010-04-06 | $12.72 | $18.50 | 34,000 | — | — |
| 2010-04-05 | $12.65 | $18.40 | 24,700 | — | — |
| 2010-04-01 | $12.53 | $18.23 | 16,400 | — | — |
| 2010-03-31 | $12.37 | $17.99 | 44,000 | — | — |
| 2010-03-30 | $12.57 | $18.28 | 28,400 | — | — |
| 2010-03-29 | $12.40 | $18.04 | 55,200 | — | — |
| 2010-03-26 | $12.62 | $18.36 | 51,800 | — | — |
| 2010-03-25 | $12.69 | $18.46 | 36,700 | — | — |
| 2010-03-24 | $12.85 | $18.69 | 28,300 | — | — |
| 2010-03-23 | $13.22 | $19.23 | 33,500 | — | — |
| 2010-03-22 | $13.34 | $19.40 | 52,200 | — | — |
| 2010-03-19 | $12.99 | $18.89 | 132,600 | — | — |
| 2010-03-18 | $13.02 | $18.94 | 66,700 | — | — |
| 2010-03-17 | $13.12 | $19.08 | 33,800 | — | — |
| 2010-03-16 | $13.00 | $18.91 | 19,100 | — | — |
| 2010-03-15 | $12.96 | $18.85 | 36,400 | — | — |
| 2010-03-12 | $12.95 | $18.84 | 26,800 | — | — |
| 2010-03-11 | $12.89 | $18.75 | 41,200 | — | — |
| 2010-03-10 | $12.81 | $18.63 | 60,200 | — | — |
| 2010-03-09 | $12.95 | $18.84 | 22,200 | — | — |
| 2010-03-08 | $13.00 | $18.91 | 21,200 | — | — |
| 2010-03-05 | $13.01 | $18.92 | 37,700 | — | — |
| 2010-03-04 | $12.56 | $18.27 | 11,700 | — | — |
| 2010-03-03 | $12.05 | $17.53 | 27,700 | — | — |
| 2010-03-02 | $12.12 | $17.63 | 39,300 | — | — |
| 2010-03-01 | $11.67 | $16.97 | 59,200 | — | — |
| 2010-02-26 | $11.50 | $16.73 | 150,200 | — | — |
| 2010-02-25 | $12.00 | $17.45 | 44,200 | — | — |
| 2010-02-24 | $11.99 | $17.44 | 25,600 | — | — |
| 2010-02-23 | $11.77 | $17.12 | 17,800 | — | — |
| 2010-02-22 | $11.97 | $17.41 | 18,200 | — | — |
| 2010-02-19 | $11.83 | $17.21 | 44,000 | — | — |
| 2010-02-18 | $11.82 | $17.19 | 34,800 | — | — |
| 2010-02-17 | $11.70 | $17.02 | 31,500 | — | — |
| 2010-02-16 | $11.70 | $17.02 | 17,300 | — | — |
| 2010-02-12 | $11.90 | $17.31 | 58,100 | — | — |
| 2010-02-11 | $11.60 | $16.87 | 23,000 | — | — |
| 2010-02-10 | $11.24 | $16.35 | 24,500 | — | — |
| 2010-02-09 | $10.96 | $15.94 | 32,100 | — | — |
| 2010-02-08 | $11.01 | $16.01 | 40,800 | — | — |
| 2010-02-05 | $11.50 | $16.73 | 45,800 | — | — |
| 2010-02-04 | $11.50 | $16.73 | 92,400 | — | — |
| 2010-02-03 | $11.50 | $16.73 | 54,600 | — | — |
| 2010-02-02 | $11.65 | $16.80 | 36,900 | — | — |
| 2010-02-01 | $11.54 | $16.64 | 69,100 | — | — |
| 2010-01-29 | $11.66 | $16.81 | 102,400 | — | — |
| 2010-01-28 | $11.75 | $16.94 | 168,800 | — | — |
| 2010-01-27 | $12.53 | $18.07 | 30,500 | — | — |
| 2010-01-26 | $11.98 | $17.28 | 80,500 | — | — |
| 2010-01-25 | $12.03 | $17.35 | 40,300 | — | — |
| 2010-01-22 | $12.04 | $17.36 | 43,400 | — | — |
| 2010-01-21 | $12.23 | $17.64 | 66,300 | — | — |
| 2010-01-20 | $12.33 | $17.78 | 36,300 | — | — |
| 2010-01-19 | $12.19 | $17.58 | 42,600 | — | — |
| 2010-01-15 | $11.99 | $17.29 | 53,500 | — | — |
| 2010-01-14 | $12.00 | $17.31 | 23,900 | — | — |
| 2010-01-13 | $11.81 | $17.03 | 46,200 | — | — |
| 2010-01-12 | $11.73 | $16.92 | 70,500 | — | — |
| 2010-01-11 | $11.74 | $16.93 | 48,700 | — | — |
| 2010-01-08 | $12.21 | $17.61 | 20,600 | — | — |
| 2010-01-07 | $12.45 | $17.95 | 58,200 | — | — |
| 2010-01-06 | $12.12 | $17.48 | 47,400 | — | — |
| 2010-01-05 | $12.24 | $17.65 | 70,700 | — | — |
| 2010-01-04 | $12.41 | $17.90 | 30,400 | — | — |