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
- 1973-05-03 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 | $12.74 | $12.74 | 208,400 | — | — |
| 2010-12-30 | $12.80 | $12.80 | 117,600 | — | — |
| 2010-12-29 | $12.75 | $12.75 | 187,600 | — | — |
| 2010-12-28 | $12.51 | $12.51 | 162,100 | — | — |
| 2010-12-27 | $12.56 | $12.56 | 176,700 | — | — |
| 2010-12-23 | $12.45 | $12.45 | 57,300 | — | — |
| 2010-12-22 | $12.47 | $12.47 | 171,900 | — | — |
| 2010-12-21 | $12.46 | $12.46 | 212,500 | — | — |
| 2010-12-20 | $12.11 | $12.11 | 250,700 | — | — |
| 2010-12-17 | $12.03 | $12.03 | 522,600 | — | — |
| 2010-12-16 | $12.30 | $12.30 | 238,700 | — | — |
| 2010-12-15 | $12.34 | $12.34 | 279,200 | — | — |
| 2010-12-14 | $12.41 | $12.41 | 186,900 | — | — |
| 2010-12-13 | $12.29 | $12.29 | 257,100 | — | — |
| 2010-12-10 | $12.28 | $12.28 | 298,400 | — | — |
| 2010-12-09 | $12.06 | $12.06 | 554,700 | — | — |
| 2010-12-08 | $11.98 | $11.98 | 377,300 | — | — |
| 2010-12-07 | $11.93 | $11.93 | 254,400 | — | — |
| 2010-12-06 | $12.01 | $12.01 | 196,700 | — | — |
| 2010-12-03 | $12.12 | $12.12 | 379,300 | — | — |
| 2010-12-02 | $12.35 | $12.35 | 199,700 | — | — |
| 2010-12-01 | $12.37 | $12.37 | 262,300 | — | — |
| 2010-11-30 | $12.12 | $12.12 | 307,200 | — | — |
| 2010-11-29 | $12.24 | $12.24 | 284,500 | — | — |
| 2010-11-26 | $12.73 | $12.73 | 45,700 | — | — |
| 2010-11-24 | $12.73 | $12.73 | 137,200 | — | — |
| 2010-11-23 | $12.46 | $12.46 | 154,400 | — | — |
| 2010-11-22 | $12.70 | $12.70 | 196,600 | — | — |
| 2010-11-19 | $12.77 | $12.77 | 132,300 | — | — |
| 2010-11-18 | $12.87 | $12.87 | 368,800 | — | — |
| 2010-11-17 | $12.50 | $12.50 | 368,100 | — | — |
| 2010-11-16 | $12.88 | $12.88 | 167,100 | — | — |
| 2010-11-15 | $13.32 | $13.32 | 86,200 | — | — |
| 2010-11-12 | $13.19 | $13.19 | 112,300 | — | — |
| 2010-11-11 | $13.47 | $13.47 | 187,100 | — | — |
| 2010-11-10 | $13.41 | $13.41 | 173,600 | — | — |
| 2010-11-09 | $13.24 | $13.24 | 248,600 | — | — |
| 2010-11-08 | $13.36 | $13.36 | 165,900 | — | — |
| 2010-11-05 | $13.47 | $13.47 | 162,500 | — | — |
| 2010-11-04 | $13.25 | $13.25 | 157,100 | — | — |
| 2010-11-03 | $12.81 | $12.81 | 275,200 | — | — |
| 2010-11-02 | $12.65 | $12.65 | 248,800 | — | — |
| 2010-11-01 | $11.87 | $11.87 | 161,800 | — | — |
| 2010-10-29 | $11.79 | $11.79 | 99,600 | — | — |
| 2010-10-28 | $11.97 | $11.97 | 69,500 | — | — |
| 2010-10-27 | $12.14 | $12.14 | 137,800 | — | — |
| 2010-10-26 | $12.50 | $12.50 | 93,100 | — | — |
| 2010-10-25 | $12.54 | $12.54 | 106,400 | — | — |
| 2010-10-22 | $12.42 | $12.42 | 99,700 | — | — |
| 2010-10-21 | $12.34 | $12.34 | 135,100 | — | — |
| 2010-10-20 | $12.22 | $12.22 | 196,800 | — | — |
| 2010-10-19 | $12.31 | $12.31 | 170,300 | — | — |
| 2010-10-18 | $12.57 | $12.57 | 186,900 | — | — |
| 2010-10-15 | $12.79 | $12.79 | 554,700 | — | — |
| 2010-10-14 | $13.19 | $13.19 | 128,300 | — | — |
| 2010-10-13 | $13.30 | $13.30 | 164,000 | — | — |
| 2010-10-12 | $12.83 | $12.83 | 106,500 | — | — |
| 2010-10-11 | $12.87 | $12.87 | 136,100 | — | — |
| 2010-10-08 | $12.86 | $12.86 | 153,700 | — | — |
| 2010-10-07 | $12.55 | $12.55 | 84,400 | — | — |
| 2010-10-06 | $12.62 | $12.62 | 100,000 | — | — |
| 2010-10-05 | $12.64 | $12.64 | 159,400 | — | — |
| 2010-10-04 | $12.01 | $12.01 | 110,600 | — | — |
| 2010-10-01 | $12.25 | $12.25 | 112,500 | — | — |
| 2010-09-30 | $12.19 | $12.19 | 114,600 | — | — |
| 2010-09-29 | $12.25 | $12.25 | 122,800 | — | — |
| 2010-09-28 | $12.18 | $12.18 | 236,400 | — | — |
| 2010-09-27 | $11.92 | $11.92 | 224,500 | — | — |
| 2010-09-24 | $11.84 | $11.84 | 260,300 | — | — |
| 2010-09-23 | $11.33 | $11.33 | 244,400 | — | — |
| 2010-09-22 | $11.50 | $11.50 | 272,100 | — | — |
| 2010-09-21 | $11.65 | $11.65 | 189,600 | — | — |
| 2010-09-20 | $11.86 | $11.86 | 229,200 | — | — |
| 2010-09-17 | $11.75 | $11.75 | 363,900 | — | — |
| 2010-09-16 | $11.85 | $11.85 | 211,600 | — | — |
| 2010-09-15 | $12.33 | $12.33 | 132,800 | — | — |
| 2010-09-14 | $12.03 | $12.03 | 113,400 | — | — |
| 2010-09-13 | $12.19 | $12.19 | 215,400 | — | — |
| 2010-09-10 | $11.76 | $11.76 | 144,400 | — | — |
| 2010-09-09 | $11.70 | $11.70 | 112,800 | — | — |
| 2010-09-08 | $11.74 | $11.74 | 102,900 | — | — |
| 2010-09-07 | $11.57 | $11.57 | 243,200 | — | — |
| 2010-09-03 | $11.90 | $11.90 | 238,000 | — | — |
| 2010-09-02 | $11.60 | $11.60 | 213,900 | — | — |
| 2010-09-01 | $11.40 | $11.40 | 282,700 | — | — |
| 2010-08-31 | $10.69 | $10.69 | 301,800 | — | — |
| 2010-08-30 | $11.26 | $11.26 | 184,200 | — | — |
| 2010-08-27 | $11.59 | $11.59 | 302,100 | — | — |
| 2010-08-26 | $11.29 | $11.29 | 289,300 | — | — |
| 2010-08-25 | $11.32 | $11.32 | 258,100 | — | — |
| 2010-08-24 | $11.35 | $11.35 | 374,700 | — | — |
| 2010-08-23 | $11.57 | $11.57 | 317,400 | — | — |
| 2010-08-20 | $12.30 | $12.30 | 145,200 | — | — |
| 2010-08-19 | $12.47 | $12.47 | 349,100 | — | — |
| 2010-08-18 | $12.81 | $12.81 | 115,300 | — | — |
| 2010-08-17 | $12.75 | $12.75 | 261,800 | — | — |
| 2010-08-16 | $12.26 | $12.26 | 131,300 | — | — |
| 2010-08-13 | $11.97 | $11.97 | 229,300 | — | — |
| 2010-08-12 | $12.63 | $12.63 | 170,200 | — | — |
| 2010-08-11 | $12.99 | $12.99 | 319,600 | — | — |
| 2010-08-10 | $13.81 | $13.81 | 299,800 | — | — |
| 2010-08-09 | $13.98 | $13.98 | 170,700 | — | — |
| 2010-08-06 | $13.91 | $13.91 | 172,600 | — | — |
| 2010-08-05 | $14.03 | $14.03 | 194,700 | — | — |
| 2010-08-04 | $14.07 | $14.07 | 241,600 | — | — |
| 2010-08-03 | $13.85 | $13.85 | 263,900 | — | — |
| 2010-08-02 | $13.72 | $13.72 | 175,900 | — | — |
| 2010-07-30 | $13.56 | $13.56 | 140,700 | — | — |
| 2010-07-29 | $13.49 | $13.49 | 208,700 | — | — |
| 2010-07-28 | $13.42 | $13.42 | 190,100 | — | — |
| 2010-07-27 | $13.63 | $13.63 | 168,700 | — | — |
| 2010-07-26 | $13.60 | $13.60 | 258,700 | — | — |
| 2010-07-23 | $13.41 | $13.41 | 276,100 | — | — |
| 2010-07-22 | $13.00 | $13.00 | 453,900 | — | — |
| 2010-07-21 | $12.60 | $12.60 | 216,100 | — | — |
| 2010-07-20 | $12.55 | $12.55 | 409,600 | — | — |
| 2010-07-19 | $11.87 | $11.87 | 252,000 | — | — |
| 2010-07-16 | $11.67 | $11.67 | 381,300 | — | — |
| 2010-07-15 | $12.02 | $12.02 | 186,700 | — | — |
| 2010-07-14 | $11.88 | $11.88 | 125,800 | — | — |
| 2010-07-13 | $11.96 | $11.96 | 244,800 | — | — |
| 2010-07-12 | $11.12 | $11.12 | 89,900 | — | — |
| 2010-07-09 | $11.31 | $11.31 | 72,500 | — | — |
| 2010-07-08 | $11.17 | $11.17 | 96,600 | — | — |
| 2010-07-07 | $10.98 | $10.98 | 151,900 | — | — |
| 2010-07-06 | $10.35 | $10.35 | 195,100 | — | — |
| 2010-07-02 | $10.85 | $10.85 | 102,000 | — | — |
| 2010-07-01 | $10.94 | $10.94 | 267,000 | — | — |
| 2010-06-30 | $11.06 | $11.06 | 267,000 | — | — |
| 2010-06-29 | $11.25 | $11.25 | 246,500 | — | — |
| 2010-06-28 | $11.74 | $11.74 | 98,500 | — | — |
| 2010-06-25 | $11.84 | $11.84 | 443,400 | — | — |
| 2010-06-24 | $11.53 | $11.53 | 160,800 | — | — |
| 2010-06-23 | $11.84 | $11.84 | 128,600 | — | — |
| 2010-06-22 | $11.86 | $11.86 | 184,400 | — | — |
| 2010-06-21 | $12.20 | $12.20 | 171,800 | — | — |
| 2010-06-18 | $12.02 | $12.02 | 424,000 | — | — |
| 2010-06-17 | $11.95 | $11.95 | 162,400 | — | — |
| 2010-06-16 | $12.14 | $12.14 | 106,700 | — | — |
| 2010-06-15 | $12.21 | $12.21 | 187,500 | — | — |
| 2010-06-14 | $11.74 | $11.74 | 156,600 | — | — |
| 2010-06-11 | $11.99 | $11.99 | 129,100 | — | — |
| 2010-06-10 | $11.89 | $11.89 | 195,400 | — | — |
| 2010-06-09 | $11.46 | $11.46 | 424,200 | — | — |
| 2010-06-08 | $10.45 | $10.45 | 167,100 | — | — |
| 2010-06-07 | $10.69 | $10.69 | 179,700 | — | — |
| 2010-06-04 | $10.93 | $10.93 | 363,300 | — | — |
| 2010-06-03 | $11.96 | $11.96 | 102,600 | — | — |
| 2010-06-02 | $11.90 | $11.90 | 169,000 | — | — |
| 2010-06-01 | $11.60 | $11.60 | 160,600 | — | — |
| 2010-05-28 | $12.14 | $12.14 | 142,100 | — | — |
| 2010-05-27 | $12.48 | $12.48 | 157,600 | — | — |
| 2010-05-26 | $11.99 | $11.99 | 275,000 | — | — |
| 2010-05-25 | $11.80 | $11.80 | 206,000 | — | — |
| 2010-05-24 | $11.84 | $11.84 | 175,100 | — | — |
| 2010-05-21 | $11.98 | $11.98 | 337,000 | — | — |
| 2010-05-20 | $11.82 | $11.82 | 745,200 | — | — |
| 2010-05-19 | $13.27 | $13.27 | 183,700 | — | — |
| 2010-05-18 | $13.82 | $13.82 | 227,800 | — | — |
| 2010-05-17 | $14.65 | $14.65 | 318,900 | — | — |
| 2010-05-14 | $14.76 | $14.76 | 325,700 | — | — |
| 2010-05-13 | $14.51 | $14.51 | 211,400 | — | — |
| 2010-05-12 | $14.66 | $14.66 | 230,600 | — | — |
| 2010-05-11 | $13.82 | $13.82 | 136,200 | — | — |
| 2010-05-10 | $13.81 | $13.81 | 264,800 | — | — |
| 2010-05-07 | $13.04 | $13.04 | 362,400 | — | — |
| 2010-05-06 | $13.31 | $13.31 | 307,600 | — | — |
| 2010-05-05 | $14.00 | $14.00 | 257,000 | — | — |
| 2010-05-04 | $14.01 | $14.01 | 321,200 | — | — |
| 2010-05-03 | $14.42 | $14.42 | 151,000 | — | — |
| 2010-04-30 | $14.10 | $14.10 | 533,800 | — | — |
| 2010-04-29 | $14.56 | $14.56 | 307,400 | — | — |
| 2010-04-28 | $13.96 | $13.96 | 174,100 | — | — |
| 2010-04-27 | $13.56 | $13.56 | 215,700 | — | — |
| 2010-04-26 | $13.61 | $13.61 | 246,800 | — | — |
| 2010-04-23 | $13.64 | $13.64 | 153,600 | — | — |
| 2010-04-22 | $13.57 | $13.57 | 162,800 | — | — |
| 2010-04-21 | $13.55 | $13.55 | 188,600 | — | — |
| 2010-04-20 | $13.56 | $13.56 | 211,200 | — | — |
| 2010-04-19 | $13.64 | $13.64 | 169,500 | — | — |
| 2010-04-16 | $13.61 | $13.61 | 225,700 | — | — |
| 2010-04-15 | $13.70 | $13.70 | 113,500 | — | — |
| 2010-04-14 | $13.66 | $13.66 | 130,400 | — | — |
| 2010-04-13 | $13.29 | $13.29 | 160,700 | — | — |
| 2010-04-12 | $13.20 | $13.20 | 135,600 | — | — |
| 2010-04-09 | $13.09 | $13.09 | 120,900 | — | — |
| 2010-04-08 | $13.17 | $13.17 | 85,300 | — | — |
| 2010-04-07 | $13.09 | $13.09 | 123,600 | — | — |
| 2010-04-06 | $13.20 | $13.20 | 89,500 | — | — |
| 2010-04-05 | $13.12 | $13.12 | 168,100 | — | — |
| 2010-04-01 | $12.60 | $12.60 | 180,100 | — | — |
| 2010-03-31 | $12.46 | $12.46 | 218,800 | — | — |
| 2010-03-30 | $12.60 | $12.60 | 347,700 | — | — |
| 2010-03-29 | $12.99 | $12.99 | 215,800 | — | — |
| 2010-03-26 | $13.02 | $13.02 | 167,900 | — | — |
| 2010-03-25 | $13.27 | $13.27 | 199,500 | — | — |
| 2010-03-24 | $13.40 | $13.40 | 110,200 | — | — |
| 2010-03-23 | $13.66 | $13.66 | 163,200 | — | — |
| 2010-03-22 | $13.66 | $13.66 | 153,700 | — | — |
| 2010-03-19 | $13.40 | $13.40 | 452,900 | — | — |
| 2010-03-18 | $13.93 | $13.93 | 301,800 | — | — |
| 2010-03-17 | $13.35 | $13.35 | 323,400 | — | — |
| 2010-03-16 | $13.30 | $13.30 | 168,300 | — | — |
| 2010-03-15 | $13.31 | $13.31 | 165,200 | — | — |
| 2010-03-12 | $13.24 | $13.24 | 224,500 | — | — |
| 2010-03-11 | $13.47 | $13.47 | 173,900 | — | — |
| 2010-03-10 | $13.49 | $13.49 | 290,500 | — | — |
| 2010-03-09 | $13.44 | $13.44 | 293,800 | — | — |
| 2010-03-08 | $13.16 | $13.16 | 190,700 | — | — |
| 2010-03-05 | $13.08 | $13.08 | 209,900 | — | — |
| 2010-03-04 | $12.87 | $12.87 | 238,100 | — | — |
| 2010-03-03 | $13.01 | $13.01 | 163,200 | — | — |
| 2010-03-02 | $13.03 | $13.03 | 410,000 | — | — |
| 2010-03-01 | $12.67 | $12.67 | 270,200 | — | — |
| 2010-02-26 | $12.38 | $12.38 | 126,400 | — | — |
| 2010-02-25 | $12.45 | $12.45 | 89,000 | — | — |
| 2010-02-24 | $12.41 | $12.41 | 82,400 | — | — |
| 2010-02-23 | $12.37 | $12.37 | 153,200 | — | — |
| 2010-02-22 | $12.54 | $12.54 | 122,600 | — | — |
| 2010-02-19 | $12.49 | $12.49 | 166,100 | — | — |
| 2010-02-18 | $12.05 | $12.05 | 506,900 | — | — |
| 2010-02-17 | $11.99 | $11.99 | 231,700 | — | — |
| 2010-02-16 | $11.99 | $11.99 | 207,600 | — | — |
| 2010-02-12 | $12.16 | $12.16 | 323,800 | — | — |
| 2010-02-11 | $11.67 | $11.67 | 162,200 | — | — |
| 2010-02-10 | $11.41 | $11.41 | 484,300 | — | — |
| 2010-02-09 | $11.46 | $11.46 | 284,600 | — | — |
| 2010-02-08 | $11.35 | $11.35 | 211,200 | — | — |
| 2010-02-05 | $11.73 | $11.73 | 320,600 | — | — |
| 2010-02-04 | $11.70 | $11.70 | 268,300 | — | — |
| 2010-02-03 | $12.08 | $12.08 | 261,800 | — | — |
| 2010-02-02 | $11.97 | $11.97 | 268,800 | — | — |
| 2010-02-01 | $11.73 | $11.73 | 183,700 | — | — |
| 2010-01-29 | $11.81 | $11.81 | 206,700 | — | — |
| 2010-01-28 | $12.04 | $12.04 | 223,400 | — | — |
| 2010-01-27 | $12.09 | $12.09 | 166,200 | — | — |
| 2010-01-26 | $12.11 | $12.11 | 169,000 | — | — |
| 2010-01-25 | $12.55 | $12.55 | 324,100 | — | — |
| 2010-01-22 | $12.34 | $12.34 | 403,500 | — | — |
| 2010-01-21 | $12.19 | $12.19 | 191,800 | — | — |
| 2010-01-20 | $12.40 | $12.40 | 151,800 | — | — |
| 2010-01-19 | $12.65 | $12.65 | 502,800 | — | — |
| 2010-01-15 | $12.26 | $12.26 | 203,800 | — | — |
| 2010-01-14 | $12.26 | $12.26 | 91,200 | — | — |
| 2010-01-13 | $12.31 | $12.31 | 104,600 | — | — |
| 2010-01-12 | $12.20 | $12.20 | 134,400 | — | — |
| 2010-01-11 | $12.52 | $12.52 | 176,700 | — | — |
| 2010-01-08 | $12.60 | $12.60 | 234,700 | — | — |
| 2010-01-07 | $12.57 | $12.57 | 228,500 | — | — |
| 2010-01-06 | $12.31 | $12.31 | 201,900 | — | — |
| 2010-01-05 | $12.46 | $12.46 | 221,400 | — | — |
| 2010-01-04 | $12.44 | $12.44 | 205,800 | — | — |