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
- 1998-05-07 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 | $13.92 | $20.17 | 94,700 | — | — |
| 2010-12-30 | $13.95 | $20.21 | 79,800 | — | — |
| 2010-12-29 | $13.95 | $20.21 | 62,600 | — | — |
| 2010-12-28 | $13.96 | $20.22 | 110,800 | — | — |
| 2010-12-27 | $13.98 | $20.25 | 36,800 | — | — |
| 2010-12-23 | $13.56 | $19.64 | 44,100 | — | — |
| 2010-12-22 | $13.68 | $19.82 | 26,500 | — | — |
| 2010-12-21 | $13.64 | $19.76 | 39,800 | — | — |
| 2010-12-20 | $13.57 | $19.66 | 19,600 | — | — |
| 2010-12-17 | $13.65 | $19.77 | 66,300 | — | — |
| 2010-12-16 | $13.47 | $19.51 | 56,500 | — | — |
| 2010-12-15 | $13.37 | $19.37 | 116,100 | — | — |
| 2010-12-14 | $13.30 | $19.27 | 117,300 | — | — |
| 2010-12-13 | $13.29 | $19.25 | 227,600 | — | — |
| 2010-12-10 | $13.34 | $19.32 | 614,700 | — | — |
| 2010-12-09 | $13.73 | $19.89 | 79,000 | — | — |
| 2010-12-08 | $14.43 | $20.90 | 14,600 | — | — |
| 2010-12-07 | $14.60 | $21.15 | 23,200 | — | — |
| 2010-12-06 | $14.21 | $20.59 | 17,100 | — | — |
| 2010-12-03 | $14.18 | $20.54 | 14,900 | — | — |
| 2010-12-02 | $14.22 | $20.60 | 11,900 | — | — |
| 2010-12-01 | $13.94 | $20.19 | 22,200 | — | — |
| 2010-11-30 | $13.72 | $19.88 | 5,500 | — | — |
| 2010-11-29 | $14.07 | $20.38 | 9,600 | — | — |
| 2010-11-26 | $14.04 | $20.34 | 11,100 | — | — |
| 2010-11-24 | $14.68 | $21.27 | 7,700 | — | — |
| 2010-11-23 | $14.38 | $20.83 | 4,900 | — | — |
| 2010-11-22 | $14.65 | $21.22 | 14,700 | — | — |
| 2010-11-19 | $15.00 | $21.73 | 11,800 | — | — |
| 2010-11-18 | $14.97 | $21.69 | 10,600 | — | — |
| 2010-11-17 | $15.06 | $21.82 | 2,500 | — | — |
| 2010-11-16 | $14.85 | $21.51 | 15,500 | — | — |
| 2010-11-15 | $15.40 | $22.31 | 11,100 | — | — |
| 2010-11-12 | $15.19 | $22.00 | 4,400 | — | — |
| 2010-11-11 | $15.33 | $22.21 | 9,800 | — | — |
| 2010-11-10 | $15.20 | $22.02 | 7,500 | — | — |
| 2010-11-09 | $14.84 | $21.50 | 8,200 | — | — |
| 2010-11-08 | $14.97 | $21.69 | 20,900 | — | — |
| 2010-11-05 | $14.99 | $21.72 | 15,600 | — | — |
| 2010-11-04 | $15.15 | $21.95 | 32,100 | — | — |
| 2010-11-03 | $13.97 | $20.24 | 15,300 | — | — |
| 2010-11-02 | $14.00 | $20.28 | 11,000 | — | — |
| 2010-11-01 | $13.52 | $19.59 | 3,700 | — | — |
| 2010-10-29 | $13.51 | $19.57 | 14,100 | — | — |
| 2010-10-28 | $13.73 | $19.89 | 5,200 | — | — |
| 2010-10-27 | $13.92 | $20.17 | 8,400 | — | — |
| 2010-10-26 | $14.43 | $20.90 | 15,200 | — | — |
| 2010-10-25 | $14.38 | $20.83 | 2,300 | — | — |
| 2010-10-22 | $14.30 | $20.72 | 6,000 | — | — |
| 2010-10-21 | $14.30 | $20.72 | 9,100 | — | — |
| 2010-10-20 | $14.56 | $21.09 | 5,700 | — | — |
| 2010-10-19 | $14.26 | $20.66 | 6,500 | — | — |
| 2010-10-18 | $14.99 | $21.72 | 20,300 | — | — |
| 2010-10-15 | $14.95 | $21.66 | 25,100 | — | — |
| 2010-10-14 | $14.98 | $21.70 | 8,700 | — | — |
| 2010-10-13 | $14.94 | $21.64 | 15,600 | — | — |
| 2010-10-12 | $14.30 | $20.72 | 3,800 | — | — |
| 2010-10-11 | $14.25 | $20.64 | 900 | — | — |
| 2010-10-08 | $14.69 | $21.28 | 12,800 | — | — |
| 2010-10-07 | $14.07 | $20.38 | 20,000 | — | — |
| 2010-10-06 | $14.13 | $20.47 | 8,200 | — | — |
| 2010-10-05 | $14.00 | $20.28 | 15,700 | — | — |
| 2010-10-04 | $13.67 | $19.80 | 11,800 | — | — |
| 2010-10-01 | $14.00 | $20.28 | 4,700 | — | — |
| 2010-09-30 | $14.00 | $20.28 | 9,600 | — | — |
| 2010-09-29 | $14.01 | $20.30 | 18,800 | — | — |
| 2010-09-28 | $14.15 | $20.50 | 9,600 | — | — |
| 2010-09-27 | $14.28 | $20.69 | 15,100 | — | — |
| 2010-09-24 | $14.25 | $20.64 | 18,200 | — | — |
| 2010-09-23 | $13.41 | $19.43 | 8,200 | — | — |
| 2010-09-22 | $13.60 | $19.70 | 7,600 | — | — |
| 2010-09-21 | $14.20 | $20.57 | 10,400 | — | — |
| 2010-09-20 | $13.97 | $20.24 | 19,100 | — | — |
| 2010-09-17 | $13.39 | $19.40 | 28,200 | — | — |
| 2010-09-16 | $13.06 | $18.92 | 8,100 | — | — |
| 2010-09-15 | $13.28 | $19.24 | 15,300 | — | — |
| 2010-09-14 | $13.36 | $19.35 | 7,500 | — | — |
| 2010-09-13 | $13.49 | $19.54 | 15,700 | — | — |
| 2010-09-10 | $13.29 | $19.25 | 7,600 | — | — |
| 2010-09-09 | $13.25 | $19.19 | 17,500 | — | — |
| 2010-09-08 | $13.45 | $19.48 | 7,100 | — | — |
| 2010-09-07 | $13.25 | $19.19 | 15,900 | — | — |
| 2010-09-03 | $13.42 | $19.44 | 14,200 | — | — |
| 2010-09-02 | $13.18 | $19.09 | 6,900 | — | — |
| 2010-09-01 | $13.25 | $19.19 | 17,800 | — | — |
| 2010-08-31 | $12.65 | $18.33 | 9,800 | — | — |
| 2010-08-30 | $12.57 | $18.21 | 11,400 | — | — |
| 2010-08-27 | $12.97 | $18.79 | 14,500 | — | — |
| 2010-08-26 | $12.60 | $18.25 | 6,400 | — | — |
| 2010-08-25 | $12.74 | $18.46 | 9,300 | — | — |
| 2010-08-24 | $12.50 | $18.11 | 13,400 | — | — |
| 2010-08-23 | $12.59 | $18.24 | 16,200 | — | — |
| 2010-08-20 | $12.90 | $18.69 | 20,100 | — | — |
| 2010-08-19 | $13.10 | $18.98 | 17,400 | — | — |
| 2010-08-18 | $13.55 | $19.63 | 4,500 | — | — |
| 2010-08-17 | $13.62 | $19.73 | 20,100 | — | — |
| 2010-08-16 | $13.50 | $19.56 | 17,300 | — | — |
| 2010-08-13 | $13.55 | $19.63 | 20,900 | — | — |
| 2010-08-12 | $13.87 | $20.09 | 11,800 | — | — |
| 2010-08-11 | $14.00 | $20.28 | 21,900 | — | — |
| 2010-08-10 | $15.16 | $21.96 | 18,400 | — | — |
| 2010-08-09 | $15.46 | $22.40 | 22,100 | — | — |
| 2010-08-06 | $15.24 | $22.08 | 17,600 | — | — |
| 2010-08-05 | $15.28 | $22.14 | 6,100 | — | — |
| 2010-08-04 | $15.36 | $22.25 | 12,900 | — | — |
| 2010-08-03 | $15.48 | $22.42 | 33,300 | — | — |
| 2010-08-02 | $15.52 | $22.48 | 34,600 | — | — |
| 2010-07-30 | $14.85 | $21.51 | 16,500 | — | — |
| 2010-07-29 | $14.69 | $21.28 | 21,000 | — | — |
| 2010-07-28 | $14.73 | $21.34 | 10,900 | — | — |
| 2010-07-27 | $14.86 | $21.53 | 18,600 | — | — |
| 2010-07-26 | $15.08 | $21.85 | 33,300 | — | — |
| 2010-07-23 | $14.67 | $21.25 | 28,000 | — | — |
| 2010-07-22 | $13.98 | $20.25 | 24,500 | — | — |
| 2010-07-21 | $13.20 | $19.12 | 7,700 | — | — |
| 2010-07-20 | $13.48 | $19.53 | 18,000 | — | — |
| 2010-07-19 | $13.63 | $19.74 | 8,600 | — | — |
| 2010-07-16 | $13.85 | $20.06 | 22,500 | — | — |
| 2010-07-15 | $14.55 | $21.08 | 9,700 | — | — |
| 2010-07-14 | $14.92 | $21.61 | 10,600 | — | — |
| 2010-07-13 | $15.21 | $22.03 | 24,500 | — | — |
| 2010-07-12 | $14.98 | $21.70 | 11,700 | — | — |
| 2010-07-09 | $15.11 | $21.89 | 31,100 | — | — |
| 2010-07-08 | $14.95 | $21.66 | 20,000 | — | — |
| 2010-07-07 | $14.94 | $21.64 | 22,400 | — | — |
| 2010-07-06 | $14.75 | $21.37 | 15,300 | — | — |
| 2010-07-02 | $15.00 | $21.73 | 11,300 | — | — |
| 2010-07-01 | $14.89 | $21.57 | 9,000 | — | — |
| 2010-06-30 | $14.97 | $21.69 | 20,600 | — | — |
| 2010-06-29 | $14.97 | $21.69 | 18,000 | — | — |
| 2010-06-28 | $15.26 | $22.11 | 42,100 | — | — |
| 2010-06-25 | $16.46 | $23.84 | 468,900 | — | — |
| 2010-06-24 | $14.54 | $21.06 | 11,500 | — | — |
| 2010-06-23 | $14.49 | $20.99 | 11,800 | — | — |
| 2010-06-22 | $14.60 | $21.15 | 11,100 | — | — |
| 2010-06-21 | $14.80 | $21.44 | 6,100 | — | — |
| 2010-06-18 | $15.06 | $21.82 | 30,500 | — | — |
| 2010-06-17 | $14.88 | $21.56 | 3,700 | — | — |
| 2010-06-16 | $14.95 | $21.66 | 17,400 | — | — |
| 2010-06-15 | $15.08 | $21.85 | 21,300 | — | — |
| 2010-06-14 | $14.59 | $21.14 | 9,900 | — | — |
| 2010-06-11 | $14.37 | $20.82 | 6,800 | — | — |
| 2010-06-10 | $13.97 | $20.24 | 30,900 | — | — |
| 2010-06-09 | $13.74 | $19.90 | 10,200 | — | — |
| 2010-06-08 | $14.01 | $20.30 | 6,900 | — | — |
| 2010-06-07 | $14.01 | $20.30 | 9,300 | — | — |
| 2010-06-04 | $14.03 | $20.32 | 22,900 | — | — |
| 2010-06-03 | $14.97 | $21.69 | 5,800 | — | — |
| 2010-06-02 | $15.22 | $22.05 | 12,900 | — | — |
| 2010-06-01 | $14.47 | $20.96 | 13,000 | — | — |
| 2010-05-28 | $14.97 | $21.69 | 16,600 | — | — |
| 2010-05-27 | $15.25 | $22.09 | 13,600 | — | — |
| 2010-05-26 | $15.21 | $22.03 | 70,600 | — | — |
| 2010-05-25 | $14.77 | $21.40 | 65,800 | — | — |
| 2010-05-24 | $14.75 | $21.37 | 27,000 | — | — |
| 2010-05-21 | $14.78 | $21.41 | 20,500 | — | — |
| 2010-05-20 | $14.75 | $21.37 | 19,200 | — | — |
| 2010-05-19 | $15.05 | $21.80 | 7,900 | — | — |
| 2010-05-18 | $15.09 | $21.86 | 27,300 | — | — |
| 2010-05-17 | $15.37 | $22.27 | 7,400 | — | — |
| 2010-05-14 | $15.05 | $21.80 | 6,500 | — | — |
| 2010-05-13 | $15.44 | $22.37 | 10,200 | — | — |
| 2010-05-12 | $15.50 | $22.45 | 17,100 | — | — |
| 2010-05-11 | $15.50 | $22.45 | 5,500 | — | — |
| 2010-05-10 | $15.36 | $22.25 | 18,800 | — | — |
| 2010-05-07 | $14.81 | $21.45 | 31,400 | — | — |
| 2010-05-06 | $14.79 | $21.43 | 9,700 | — | — |
| 2010-05-05 | $15.01 | $21.74 | 10,200 | — | — |
| 2010-05-04 | $15.05 | $21.80 | 18,000 | — | — |
| 2010-05-03 | $15.35 | $22.24 | 5,900 | — | — |
| 2010-04-30 | $15.31 | $22.18 | 12,100 | — | — |
| 2010-04-29 | $15.48 | $22.42 | 10,100 | — | — |
| 2010-04-28 | $15.30 | $22.16 | 4,100 | — | — |
| 2010-04-27 | $15.48 | $22.42 | 8,000 | — | — |
| 2010-04-26 | $15.88 | $23.00 | 4,200 | — | — |
| 2010-04-23 | $15.66 | $22.69 | 2,400 | — | — |
| 2010-04-22 | $15.54 | $22.51 | 21,700 | — | — |
| 2010-04-21 | $15.43 | $22.35 | 4,600 | — | — |
| 2010-04-20 | $15.62 | $22.63 | 7,400 | — | — |
| 2010-04-19 | $15.45 | $22.38 | 8,300 | — | — |
| 2010-04-16 | $15.45 | $22.38 | 15,200 | — | — |
| 2010-04-15 | $15.58 | $22.57 | 16,300 | — | — |
| 2010-04-14 | $15.37 | $22.27 | 6,500 | — | — |
| 2010-04-13 | $15.45 | $22.38 | 17,200 | — | — |
| 2010-04-12 | $15.24 | $22.08 | 7,800 | — | — |
| 2010-04-09 | $15.24 | $22.08 | 27,300 | — | — |
| 2010-04-08 | $15.41 | $22.32 | 33,400 | — | — |
| 2010-04-07 | $15.16 | $21.96 | 12,900 | — | — |
| 2010-04-06 | $15.42 | $22.34 | 8,300 | — | — |
| 2010-04-05 | $14.82 | $21.47 | 15,900 | — | — |
| 2010-04-01 | $14.90 | $21.58 | 11,700 | — | — |
| 2010-03-31 | $15.09 | $21.86 | 35,600 | — | — |
| 2010-03-30 | $14.84 | $21.50 | 4,300 | — | — |
| 2010-03-29 | $14.88 | $21.56 | 3,400 | — | — |
| 2010-03-26 | $14.91 | $21.60 | 8,000 | — | — |
| 2010-03-25 | $14.88 | $21.56 | 8,500 | — | — |
| 2010-03-24 | $14.85 | $21.51 | 12,000 | — | — |
| 2010-03-23 | $14.94 | $21.64 | 4,100 | — | — |
| 2010-03-22 | $14.77 | $21.40 | 15,000 | — | — |
| 2010-03-19 | $14.81 | $21.45 | 19,400 | — | — |
| 2010-03-18 | $14.74 | $21.35 | 3,800 | — | — |
| 2010-03-17 | $14.82 | $21.47 | 4,700 | — | — |
| 2010-03-16 | $15.06 | $21.82 | 42,000 | — | — |
| 2010-03-15 | $14.65 | $21.22 | 19,700 | — | — |
| 2010-03-12 | $14.54 | $21.06 | 26,500 | — | — |
| 2010-03-11 | $14.60 | $21.15 | 11,000 | — | — |
| 2010-03-10 | $14.73 | $21.34 | 4,000 | — | — |
| 2010-03-09 | $14.69 | $21.28 | 6,200 | — | — |
| 2010-03-08 | $14.77 | $21.40 | 3,000 | — | — |
| 2010-03-05 | $14.84 | $21.50 | 20,700 | — | — |
| 2010-03-04 | $14.65 | $21.22 | 6,600 | — | — |
| 2010-03-03 | $14.64 | $21.21 | 7,600 | — | — |
| 2010-03-02 | $14.85 | $21.51 | 18,000 | — | — |
| 2010-03-01 | $14.85 | $21.51 | 10,700 | — | — |
| 2010-02-26 | $14.79 | $21.43 | 10,000 | — | — |
| 2010-02-25 | $14.88 | $21.56 | 28,500 | — | — |
| 2010-02-24 | $14.88 | $21.56 | 8,800 | — | — |
| 2010-02-23 | $14.64 | $21.21 | 8,300 | — | — |
| 2010-02-22 | $14.78 | $21.41 | 10,900 | — | — |
| 2010-02-19 | $14.56 | $21.09 | 10,300 | — | — |
| 2010-02-18 | $14.36 | $20.80 | 8,700 | — | — |
| 2010-02-17 | $14.29 | $20.70 | 13,600 | — | — |
| 2010-02-16 | $14.21 | $20.59 | 12,400 | — | — |
| 2010-02-12 | $14.07 | $20.38 | 8,100 | — | — |
| 2010-02-11 | $14.20 | $20.57 | 36,500 | — | — |
| 2010-02-10 | $14.15 | $20.50 | 12,200 | — | — |
| 2010-02-09 | $14.10 | $20.43 | 20,100 | — | — |
| 2010-02-08 | $13.90 | $20.14 | 3,800 | — | — |
| 2010-02-05 | $14.14 | $20.48 | 12,500 | — | — |
| 2010-02-04 | $14.10 | $20.43 | 29,100 | — | — |
| 2010-02-03 | $14.09 | $20.41 | 10,400 | — | — |
| 2010-02-02 | $14.05 | $20.35 | 47,800 | — | — |
| 2010-02-01 | $14.02 | $20.31 | 102,200 | — | — |
| 2010-01-29 | $14.06 | $20.37 | 28,700 | — | — |
| 2010-01-28 | $13.71 | $19.86 | 11,900 | — | — |
| 2010-01-27 | $14.02 | $20.31 | 3,300 | — | — |
| 2010-01-26 | $13.95 | $20.21 | 12,800 | — | — |
| 2010-01-25 | $14.13 | $20.47 | 17,900 | — | — |
| 2010-01-22 | $13.55 | $19.63 | 10,300 | — | — |
| 2010-01-21 | $13.58 | $19.67 | 13,800 | — | — |
| 2010-01-20 | $13.91 | $20.15 | 4,100 | — | — |
| 2010-01-19 | $14.09 | $20.41 | 6,700 | — | — |
| 2010-01-15 | $13.94 | $20.19 | 17,100 | — | — |
| 2010-01-14 | $14.09 | $20.41 | 10,700 | — | — |
| 2010-01-13 | $14.02 | $20.31 | 10,500 | — | — |
| 2010-01-12 | $14.01 | $20.30 | 9,900 | — | — |
| 2010-01-11 | $13.88 | $20.11 | 11,900 | — | — |
| 2010-01-08 | $14.14 | $20.48 | 10,000 | — | — |
| 2010-01-07 | $13.97 | $20.24 | 4,600 | — | — |
| 2010-01-06 | $13.79 | $19.98 | 14,600 | — | — |
| 2010-01-05 | $13.93 | $20.18 | 8,900 | — | — |
| 2010-01-04 | $14.15 | $20.50 | 31,600 | — | — |