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
- 1989-12-14 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 | $17.58 | $17.58 | 256,800 | — | — |
| 2010-12-30 | $17.70 | $17.70 | 104,000 | — | — |
| 2010-12-29 | $17.67 | $17.67 | 95,000 | — | — |
| 2010-12-28 | $17.60 | $17.60 | 124,200 | — | — |
| 2010-12-27 | $17.88 | $17.88 | 180,200 | — | — |
| 2010-12-23 | $17.54 | $17.54 | 195,600 | — | — |
| 2010-12-22 | $17.70 | $17.70 | 272,000 | — | — |
| 2010-12-21 | $17.79 | $17.79 | 347,000 | — | — |
| 2010-12-20 | $17.72 | $17.72 | 454,400 | — | — |
| 2010-12-17 | $17.26 | $17.26 | 571,000 | — | — |
| 2010-12-16 | $17.57 | $17.57 | 392,800 | — | — |
| 2010-12-15 | $17.17 | $17.18 | 444,400 | — | — |
| 2010-12-14 | $17.34 | $17.35 | 522,400 | — | — |
| 2010-12-13 | $17.54 | $17.54 | 689,800 | — | — |
| 2010-12-10 | $17.49 | $17.49 | 722,800 | — | — |
| 2010-12-09 | $16.93 | $16.93 | 1,366,800 | — | — |
| 2010-12-08 | $15.81 | $15.81 | 1,734,200 | — | — |
| 2010-12-07 | $15.45 | $15.45 | 1,135,000 | — | — |
| 2010-12-06 | $15.29 | $15.29 | 1,033,400 | — | — |
| 2010-12-03 | $14.79 | $14.79 | 866,200 | — | — |
| 2010-12-02 | $13.80 | $13.80 | 526,600 | — | — |
| 2010-12-01 | $13.93 | $13.93 | 614,000 | — | — |
| 2010-11-30 | $13.69 | $13.69 | 427,800 | — | — |
| 2010-11-29 | $13.92 | $13.92 | 300,800 | — | — |
| 2010-11-26 | $14.03 | $14.03 | 155,600 | — | — |
| 2010-11-24 | $14.05 | $14.05 | 370,200 | — | — |
| 2010-11-23 | $13.70 | $13.70 | 211,600 | — | — |
| 2010-11-22 | $13.86 | $13.86 | 274,000 | — | — |
| 2010-11-19 | $13.68 | $13.68 | 445,800 | — | — |
| 2010-11-18 | $13.59 | $13.59 | 311,000 | — | — |
| 2010-11-17 | $12.92 | $12.92 | 421,600 | — | — |
| 2010-11-16 | $12.33 | $12.33 | 858,400 | — | — |
| 2010-11-15 | $12.90 | $12.90 | 514,800 | — | — |
| 2010-11-12 | $12.96 | $12.96 | 450,000 | — | — |
| 2010-11-11 | $13.44 | $13.44 | 288,400 | — | — |
| 2010-11-10 | $14.04 | $14.04 | 169,800 | — | — |
| 2010-11-09 | $14.02 | $14.02 | 231,000 | — | — |
| 2010-11-08 | $14.43 | $14.43 | 206,200 | — | — |
| 2010-11-05 | $14.77 | $14.77 | 459,800 | — | — |
| 2010-11-04 | $13.87 | $13.87 | 311,600 | — | — |
| 2010-11-03 | $13.80 | $13.80 | 281,400 | — | — |
| 2010-11-02 | $14.28 | $14.27 | 292,800 | — | — |
| 2010-11-01 | $13.70 | $13.70 | 497,200 | — | — |
| 2010-10-29 | $13.20 | $13.20 | 217,400 | — | — |
| 2010-10-28 | $13.39 | $13.39 | 413,200 | — | — |
| 2010-10-27 | $13.79 | $13.79 | 577,800 | — | — |
| 2010-10-26 | $14.31 | $14.31 | 226,400 | — | — |
| 2010-10-25 | $14.39 | $14.39 | 254,400 | — | — |
| 2010-10-22 | $14.11 | $14.11 | 263,800 | — | — |
| 2010-10-21 | $14.27 | $14.27 | 243,000 | — | — |
| 2010-10-20 | $14.36 | $14.36 | 213,200 | — | — |
| 2010-10-19 | $14.15 | $14.15 | 709,800 | — | — |
| 2010-10-18 | $14.68 | $14.68 | 250,200 | — | — |
| 2010-10-15 | $14.42 | $14.42 | 1,478,400 | — | — |
| 2010-10-14 | $15.33 | $15.33 | 620,600 | — | — |
| 2010-10-13 | $15.26 | $15.26 | 487,800 | — | — |
| 2010-10-12 | $15.80 | $15.80 | 334,600 | — | — |
| 2010-10-11 | $15.47 | $15.47 | 328,400 | — | — |
| 2010-10-08 | $15.17 | $15.17 | 306,400 | — | — |
| 2010-10-07 | $14.90 | $14.90 | 677,000 | — | — |
| 2010-10-06 | $14.95 | $14.95 | 511,400 | — | — |
| 2010-10-05 | $16.12 | $16.12 | 587,400 | — | — |
| 2010-10-04 | $15.61 | $15.60 | 215,400 | — | — |
| 2010-10-01 | $15.78 | $15.78 | 356,000 | — | — |
| 2010-09-30 | $15.69 | $15.69 | 390,200 | — | — |
| 2010-09-29 | $15.90 | $15.90 | 310,800 | — | — |
| 2010-09-28 | $15.75 | $15.75 | 304,800 | — | — |
| 2010-09-27 | $15.59 | $15.59 | 544,200 | — | — |
| 2010-09-24 | $14.92 | $14.92 | 255,200 | — | — |
| 2010-09-23 | $14.47 | $14.47 | 271,400 | — | — |
| 2010-09-22 | $14.76 | $14.76 | 526,000 | — | — |
| 2010-09-21 | $15.58 | $15.58 | 366,600 | — | — |
| 2010-09-20 | $15.66 | $15.66 | 323,600 | — | — |
| 2010-09-17 | $15.70 | $15.70 | 362,200 | — | — |
| 2010-09-16 | $16.00 | $16.00 | 342,600 | — | — |
| 2010-09-15 | $15.74 | $15.74 | 704,000 | — | — |
| 2010-09-14 | $15.18 | $15.18 | 717,600 | — | — |
| 2010-09-13 | $15.10 | $15.10 | 552,000 | — | — |
| 2010-09-10 | $14.74 | $14.74 | 264,400 | — | — |
| 2010-09-09 | $14.99 | $14.99 | 206,200 | — | — |
| 2010-09-08 | $14.95 | $14.95 | 332,600 | — | — |
| 2010-09-07 | $14.95 | $14.95 | 323,200 | — | — |
| 2010-09-03 | $15.00 | $15.00 | 464,400 | — | — |
| 2010-09-02 | $15.12 | $15.12 | 1,666,200 | — | — |
| 2010-09-01 | $14.01 | $14.01 | 2,873,600 | — | — |
| 2010-08-31 | $12.07 | $12.07 | 367,800 | — | — |
| 2010-08-30 | $11.55 | $11.55 | 267,200 | — | — |
| 2010-08-27 | $11.72 | $11.72 | 266,200 | — | — |
| 2010-08-26 | $11.23 | $11.23 | 288,800 | — | — |
| 2010-08-25 | $11.72 | $11.72 | 408,200 | — | — |
| 2010-08-24 | $11.78 | $11.78 | 270,800 | — | — |
| 2010-08-23 | $11.75 | $11.75 | 259,800 | — | — |
| 2010-08-20 | $11.89 | $11.89 | 209,000 | — | — |
| 2010-08-19 | $11.65 | $11.65 | 321,800 | — | — |
| 2010-08-18 | $11.87 | $11.87 | 268,800 | — | — |
| 2010-08-17 | $11.53 | $11.53 | 185,400 | — | — |
| 2010-08-16 | $11.14 | $11.14 | 106,800 | — | — |
| 2010-08-13 | $11.30 | $11.30 | 173,600 | — | — |
| 2010-08-12 | $11.45 | $11.45 | 143,800 | — | — |
| 2010-08-11 | $11.52 | $11.52 | 139,400 | — | — |
| 2010-08-10 | $12.17 | $12.17 | 147,400 | — | — |
| 2010-08-09 | $12.68 | $12.68 | 141,800 | — | — |
| 2010-08-06 | $12.50 | $12.50 | 181,400 | — | — |
| 2010-08-05 | $12.74 | $12.74 | 203,200 | — | — |
| 2010-08-04 | $13.04 | $13.04 | 304,400 | — | — |
| 2010-08-03 | $12.74 | $12.74 | 308,600 | — | — |
| 2010-08-02 | $13.30 | $13.30 | 242,800 | — | — |
| 2010-07-30 | $12.90 | $12.90 | 305,000 | — | — |
| 2010-07-29 | $12.92 | $12.92 | 336,400 | — | — |
| 2010-07-28 | $12.70 | $12.70 | 512,800 | — | — |
| 2010-07-27 | $13.08 | $13.08 | 490,800 | — | — |
| 2010-07-26 | $13.44 | $13.44 | 592,800 | — | — |
| 2010-07-23 | $12.27 | $12.27 | 397,600 | — | — |
| 2010-07-22 | $11.71 | $11.71 | 374,600 | — | — |
| 2010-07-21 | $10.72 | $10.72 | 179,000 | — | — |
| 2010-07-20 | $11.07 | $11.07 | 375,200 | — | — |
| 2010-07-19 | $10.67 | $10.67 | 186,200 | — | — |
| 2010-07-16 | $10.62 | $10.62 | 382,800 | — | — |
| 2010-07-15 | $11.40 | $11.40 | 237,400 | — | — |
| 2010-07-14 | $11.73 | $11.73 | 187,200 | — | — |
| 2010-07-13 | $11.80 | $11.80 | 358,200 | — | — |
| 2010-07-12 | $11.61 | $11.61 | 193,400 | — | — |
| 2010-07-09 | $12.03 | $12.03 | 235,600 | — | — |
| 2010-07-08 | $12.04 | $12.04 | 496,000 | — | — |
| 2010-07-07 | $11.69 | $11.69 | 474,400 | — | — |
| 2010-07-06 | $11.10 | $11.10 | 531,800 | — | — |
| 2010-07-02 | $11.32 | $11.32 | 249,200 | — | — |
| 2010-07-01 | $11.41 | $11.41 | 591,800 | — | — |
| 2010-06-30 | $11.45 | $11.45 | 331,000 | — | — |
| 2010-06-29 | $11.22 | $11.22 | 460,400 | — | — |
| 2010-06-28 | $11.75 | $11.75 | 458,800 | — | — |
| 2010-06-25 | $12.03 | $12.03 | 1,447,800 | — | — |
| 2010-06-24 | $11.83 | $11.83 | 454,800 | — | — |
| 2010-06-23 | $12.23 | $12.23 | 629,800 | — | — |
| 2010-06-22 | $12.50 | $12.50 | 661,600 | — | — |
| 2010-06-21 | $12.58 | $12.58 | 684,800 | — | — |
| 2010-06-18 | $13.29 | $13.29 | 274,200 | — | — |
| 2010-06-17 | $13.38 | $13.38 | 273,600 | — | — |
| 2010-06-16 | $13.17 | $13.17 | 346,600 | — | — |
| 2010-06-15 | $13.37 | $13.37 | 383,200 | — | — |
| 2010-06-14 | $13.06 | $13.06 | 333,600 | — | — |
| 2010-06-11 | $13.21 | $13.21 | 438,800 | — | — |
| 2010-06-10 | $13.16 | $13.16 | 413,400 | — | — |
| 2010-06-09 | $12.51 | $12.51 | 592,400 | — | — |
| 2010-06-08 | $12.88 | $12.88 | 1,021,000 | — | — |
| 2010-06-07 | $13.12 | $13.12 | 834,000 | — | — |
| 2010-06-04 | $13.80 | $13.80 | 433,600 | — | — |
| 2010-06-03 | $14.47 | $14.47 | 281,600 | — | — |
| 2010-06-02 | $14.11 | $14.11 | 414,000 | — | — |
| 2010-06-01 | $13.83 | $13.83 | 353,600 | — | — |
| 2010-05-28 | $14.34 | $14.34 | 335,400 | — | — |
| 2010-05-27 | $14.25 | $14.25 | 317,600 | — | — |
| 2010-05-26 | $13.94 | $13.94 | 1,033,800 | — | — |
| 2010-05-25 | $13.74 | $13.74 | 230,600 | — | — |
| 2010-05-24 | $13.42 | $13.42 | 224,800 | — | — |
| 2010-05-21 | $13.59 | $13.59 | 257,600 | — | — |
| 2010-05-20 | $12.98 | $12.98 | 465,600 | — | — |
| 2010-05-19 | $13.78 | $13.78 | 312,000 | — | — |
| 2010-05-18 | $14.15 | $14.15 | 376,800 | — | — |
| 2010-05-17 | $14.45 | $14.45 | 263,000 | — | — |
| 2010-05-14 | $14.86 | $14.86 | 475,400 | — | — |
| 2010-05-13 | $14.99 | $14.99 | 433,000 | — | — |
| 2010-05-12 | $15.20 | $15.20 | 653,800 | — | — |
| 2010-05-11 | $14.48 | $14.48 | 389,800 | — | — |
| 2010-05-10 | $13.95 | $13.95 | 360,600 | — | — |
| 2010-05-07 | $12.67 | $12.67 | 572,200 | — | — |
| 2010-05-06 | $13.04 | $13.04 | 505,200 | — | — |
| 2010-05-05 | $13.56 | $13.56 | 330,800 | — | — |
| 2010-05-04 | $14.02 | $14.02 | 475,600 | — | — |
| 2010-05-03 | $15.38 | $15.38 | 675,600 | — | — |
| 2010-04-30 | $14.30 | $14.30 | 733,600 | — | — |
| 2010-04-29 | $15.20 | $15.20 | 352,800 | — | — |
| 2010-04-28 | $14.33 | $14.33 | 448,400 | — | — |
| 2010-04-27 | $14.71 | $14.71 | 350,000 | — | — |
| 2010-04-26 | $14.91 | $14.91 | 338,600 | — | — |
| 2010-04-23 | $14.92 | $14.92 | 209,200 | — | — |
| 2010-04-22 | $14.69 | $14.69 | 311,400 | — | — |
| 2010-04-21 | $14.32 | $14.32 | 283,800 | — | — |
| 2010-04-20 | $14.20 | $14.20 | 311,600 | — | — |
| 2010-04-19 | $14.20 | $14.20 | 561,000 | — | — |
| 2010-04-16 | $14.36 | $14.36 | 373,600 | — | — |
| 2010-04-15 | $14.23 | $14.23 | 344,200 | — | — |
| 2010-04-14 | $14.00 | $14.00 | 425,600 | — | — |
| 2010-04-13 | $13.80 | $13.80 | 424,800 | — | — |
| 2010-04-12 | $14.05 | $14.05 | 427,800 | — | — |
| 2010-04-09 | $14.01 | $14.01 | 310,000 | — | — |
| 2010-04-08 | $14.11 | $14.11 | 231,400 | — | — |
| 2010-04-07 | $13.78 | $13.78 | 316,000 | — | — |
| 2010-04-06 | $13.89 | $13.89 | 211,800 | — | — |
| 2010-04-05 | $13.50 | $13.50 | 644,200 | — | — |
| 2010-04-01 | $13.73 | $13.73 | 285,600 | — | — |
| 2010-03-31 | $13.78 | $13.78 | 268,800 | — | — |
| 2010-03-30 | $14.16 | $14.16 | 722,400 | — | — |
| 2010-03-29 | $13.53 | $13.53 | 736,200 | — | — |
| 2010-03-26 | $14.02 | $14.02 | 986,200 | — | — |
| 2010-03-25 | $12.92 | $12.92 | 1,690,200 | — | — |
| 2010-03-24 | $11.61 | $11.61 | 259,600 | — | — |
| 2010-03-23 | $11.60 | $11.60 | 209,400 | — | — |
| 2010-03-22 | $11.02 | $11.02 | 228,400 | — | — |
| 2010-03-19 | $10.58 | $10.58 | 288,600 | — | — |
| 2010-03-18 | $10.86 | $10.86 | 99,400 | — | — |
| 2010-03-17 | $10.90 | $10.90 | 175,200 | — | — |
| 2010-03-16 | $10.97 | $10.97 | 245,000 | — | — |
| 2010-03-15 | $10.82 | $10.82 | 121,200 | — | — |
| 2010-03-12 | $10.92 | $10.92 | 491,800 | — | — |
| 2010-03-11 | $10.73 | $10.73 | 355,600 | — | — |
| 2010-03-10 | $11.09 | $11.09 | 155,000 | — | — |
| 2010-03-09 | $11.05 | $11.05 | 132,000 | — | — |
| 2010-03-08 | $10.93 | $10.93 | 103,400 | — | — |
| 2010-03-05 | $10.82 | $10.81 | 282,600 | — | — |
| 2010-03-04 | $10.33 | $10.33 | 258,400 | — | — |
| 2010-03-03 | $10.35 | $10.35 | 368,000 | — | — |
| 2010-03-02 | $10.40 | $10.40 | 308,800 | — | — |
| 2010-03-01 | $10.43 | $10.43 | 606,400 | — | — |
| 2010-02-26 | $10.49 | $10.49 | 70,600 | — | — |
| 2010-02-25 | $10.65 | $10.65 | 72,800 | — | — |
| 2010-02-24 | $10.77 | $10.76 | 168,800 | — | — |
| 2010-02-23 | $10.62 | $10.62 | 186,000 | — | — |
| 2010-02-22 | $10.50 | $10.50 | 244,400 | — | — |
| 2010-02-19 | $10.07 | $10.07 | 197,600 | — | — |
| 2010-02-18 | $9.98 | $9.98 | 195,800 | — | — |
| 2010-02-17 | $9.99 | $9.99 | 211,600 | — | — |
| 2010-02-16 | $9.88 | $9.88 | 220,400 | — | — |
| 2010-02-12 | $10.00 | $10.00 | 120,000 | — | — |
| 2010-02-11 | $9.81 | $9.81 | 113,400 | — | — |
| 2010-02-10 | $9.58 | $9.58 | 139,200 | — | — |
| 2010-02-09 | $9.46 | $9.46 | 136,400 | — | — |
| 2010-02-08 | $9.36 | $9.36 | 179,600 | — | — |
| 2010-02-05 | $9.39 | $9.39 | 201,400 | — | — |
| 2010-02-04 | $9.34 | $9.34 | 359,800 | — | — |
| 2010-02-03 | $9.38 | $9.38 | 222,600 | — | — |
| 2010-02-02 | $9.51 | $9.51 | 331,800 | — | — |
| 2010-02-01 | $9.06 | $9.06 | 420,800 | — | — |
| 2010-01-29 | $8.71 | $8.71 | 866,600 | — | — |
| 2010-01-28 | $9.56 | $9.56 | 298,800 | — | — |
| 2010-01-27 | $10.00 | $10.00 | 308,000 | — | — |
| 2010-01-26 | $9.81 | $9.81 | 304,600 | — | — |
| 2010-01-25 | $9.71 | $9.71 | 905,600 | — | — |
| 2010-01-22 | $8.82 | $8.82 | 445,800 | — | — |
| 2010-01-21 | $9.12 | $9.11 | 322,600 | — | — |
| 2010-01-20 | $9.48 | $9.48 | 229,800 | — | — |
| 2010-01-19 | $9.76 | $9.76 | 598,800 | — | — |
| 2010-01-15 | $9.88 | $9.88 | 391,800 | — | — |
| 2010-01-14 | $9.83 | $9.83 | 260,200 | — | — |
| 2010-01-13 | $9.83 | $9.83 | 390,400 | — | — |
| 2010-01-12 | $9.90 | $9.90 | 242,800 | — | — |
| 2010-01-11 | $9.99 | $9.99 | 240,200 | — | — |
| 2010-01-08 | $10.03 | $10.03 | 264,200 | — | — |
| 2010-01-07 | $10.13 | $10.13 | 288,000 | — | — |
| 2010-01-06 | $10.67 | $10.67 | 196,600 | — | — |
| 2010-01-05 | $10.65 | $10.65 | 226,400 | — | — |
| 2010-01-04 | $10.80 | $10.80 | 276,000 | — | — |