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
- 1980-03-17 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 | $12.98 | $21.97 | 78,900 | — | — |
| 2010-12-30 | $13.90 | $23.53 | 48,800 | — | — |
| 2010-12-29 | $13.62 | $23.06 | 22,700 | — | — |
| 2010-12-28 | $13.82 | $23.39 | 44,700 | — | — |
| 2010-12-27 | $14.00 | $23.70 | 16,200 | — | — |
| 2010-12-23 | $13.76 | $23.29 | 40,600 | — | — |
| 2010-12-22 | $13.65 | $23.11 | 30,500 | — | — |
| 2010-12-21 | $13.47 | $22.80 | 30,900 | — | — |
| 2010-12-20 | $13.62 | $23.06 | 43,000 | — | — |
| 2010-12-17 | $13.64 | $23.09 | 157,500 | — | — |
| 2010-12-16 | $13.22 | $22.38 | 64,000 | — | — |
| 2010-12-15 | $13.09 | $22.16 | 42,200 | — | — |
| 2010-12-14 | $12.89 | $21.82 | 35,600 | — | — |
| 2010-12-13 | $12.82 | $21.70 | 105,200 | — | — |
| 2010-12-10 | $13.29 | $22.50 | 73,800 | — | — |
| 2010-12-09 | $12.95 | $21.92 | 56,500 | — | — |
| 2010-12-08 | $12.71 | $21.52 | 72,400 | — | — |
| 2010-12-07 | $12.45 | $21.07 | 75,400 | — | — |
| 2010-12-06 | $12.48 | $21.13 | 53,100 | — | — |
| 2010-12-03 | $12.39 | $20.97 | 60,000 | — | — |
| 2010-12-02 | $12.18 | $20.62 | 52,400 | — | — |
| 2010-12-01 | $11.96 | $20.25 | 67,800 | — | — |
| 2010-11-30 | $12.01 | $20.33 | 88,600 | — | — |
| 2010-11-29 | $12.21 | $20.67 | 76,300 | — | — |
| 2010-11-26 | $12.02 | $20.35 | 21,600 | — | — |
| 2010-11-24 | $12.03 | $20.36 | 36,700 | — | — |
| 2010-11-23 | $11.60 | $19.64 | 51,800 | — | — |
| 2010-11-22 | $12.04 | $20.38 | 45,100 | — | — |
| 2010-11-19 | $12.25 | $20.74 | 222,800 | — | — |
| 2010-11-18 | $11.38 | $19.26 | 110,300 | — | — |
| 2010-11-17 | $10.83 | $18.33 | 61,200 | — | — |
| 2010-11-16 | $10.54 | $17.67 | 86,200 | — | — |
| 2010-11-15 | $10.55 | $17.69 | 32,900 | — | — |
| 2010-11-12 | $10.64 | $17.84 | 44,700 | — | — |
| 2010-11-11 | $10.71 | $17.96 | 22,700 | — | — |
| 2010-11-10 | $10.86 | $18.21 | 64,300 | — | — |
| 2010-11-09 | $10.56 | $17.71 | 55,500 | — | — |
| 2010-11-08 | $10.53 | $17.66 | 43,500 | — | — |
| 2010-11-05 | $10.56 | $17.71 | 53,800 | — | — |
| 2010-11-04 | $10.90 | $18.28 | 64,500 | — | — |
| 2010-11-03 | $10.50 | $17.61 | 71,900 | — | — |
| 2010-11-02 | $10.89 | $18.26 | 59,700 | — | — |
| 2010-11-01 | $10.71 | $17.96 | 124,200 | — | — |
| 2010-10-29 | $10.69 | $17.92 | 41,200 | — | — |
| 2010-10-28 | $10.70 | $17.94 | 52,900 | — | — |
| 2010-10-27 | $10.81 | $18.13 | 57,000 | — | — |
| 2010-10-26 | $11.01 | $18.46 | 48,500 | — | — |
| 2010-10-25 | $11.04 | $18.51 | 52,800 | — | — |
| 2010-10-22 | $10.88 | $18.24 | 53,800 | — | — |
| 2010-10-21 | $10.73 | $17.99 | 77,300 | — | — |
| 2010-10-20 | $10.76 | $18.04 | 74,500 | — | — |
| 2010-10-19 | $11.11 | $18.63 | 47,900 | — | — |
| 2010-10-18 | $11.66 | $19.55 | 23,400 | — | — |
| 2010-10-15 | $11.37 | $19.06 | 58,500 | — | — |
| 2010-10-14 | $11.79 | $19.77 | 48,100 | — | — |
| 2010-10-13 | $11.73 | $19.67 | 36,500 | — | — |
| 2010-10-12 | $11.68 | $19.58 | 26,700 | — | — |
| 2010-10-11 | $11.59 | $19.43 | 35,900 | — | — |
| 2010-10-08 | $11.93 | $20.00 | 39,300 | — | — |
| 2010-10-07 | $11.66 | $19.55 | 46,200 | — | — |
| 2010-10-06 | $11.43 | $19.16 | 43,100 | — | — |
| 2010-10-05 | $11.41 | $19.13 | 55,600 | — | — |
| 2010-10-04 | $10.70 | $17.94 | 43,400 | — | — |
| 2010-10-01 | $10.99 | $18.43 | 38,600 | — | — |
| 2010-09-30 | $10.91 | $18.29 | 122,200 | — | — |
| 2010-09-29 | $11.06 | $18.54 | 92,100 | — | — |
| 2010-09-28 | $10.92 | $18.31 | 49,000 | — | — |
| 2010-09-27 | $10.64 | $17.84 | 39,700 | — | — |
| 2010-09-24 | $11.01 | $18.46 | 63,300 | — | — |
| 2010-09-23 | $10.11 | $16.95 | 43,200 | — | — |
| 2010-09-22 | $10.25 | $17.19 | 36,800 | — | — |
| 2010-09-21 | $10.47 | $17.56 | 52,400 | — | — |
| 2010-09-20 | $10.61 | $17.79 | 72,100 | — | — |
| 2010-09-17 | $10.30 | $17.27 | 88,700 | — | — |
| 2010-09-16 | $10.36 | $17.37 | 26,100 | — | — |
| 2010-09-15 | $10.64 | $17.84 | 61,200 | — | — |
| 2010-09-14 | $10.16 | $17.04 | 64,400 | — | — |
| 2010-09-13 | $10.20 | $17.10 | 61,100 | — | — |
| 2010-09-10 | $9.76 | $16.36 | 47,600 | — | — |
| 2010-09-09 | $9.99 | $16.75 | 59,400 | — | — |
| 2010-09-08 | $10.08 | $16.90 | 26,700 | — | — |
| 2010-09-07 | $9.92 | $16.63 | 50,300 | — | — |
| 2010-09-03 | $10.25 | $17.19 | 46,200 | — | — |
| 2010-09-02 | $10.28 | $17.24 | 46,400 | — | — |
| 2010-09-01 | $10.12 | $16.97 | 74,400 | — | — |
| 2010-08-31 | $9.61 | $16.11 | 76,700 | — | — |
| 2010-08-30 | $9.87 | $16.55 | 82,800 | — | — |
| 2010-08-27 | $10.59 | $17.76 | 71,400 | — | — |
| 2010-08-26 | $10.04 | $16.83 | 26,600 | — | — |
| 2010-08-25 | $10.35 | $17.35 | 46,700 | — | — |
| 2010-08-24 | $10.11 | $16.95 | 60,200 | — | — |
| 2010-08-23 | $10.00 | $16.77 | 72,400 | — | — |
| 2010-08-20 | $10.50 | $17.61 | 53,600 | — | — |
| 2010-08-19 | $10.79 | $18.09 | 64,000 | — | — |
| 2010-08-18 | $11.10 | $18.61 | 62,200 | — | — |
| 2010-08-17 | $11.50 | $19.28 | 64,600 | — | — |
| 2010-08-16 | $10.92 | $18.31 | 50,500 | — | — |
| 2010-08-13 | $10.95 | $18.36 | 38,400 | — | — |
| 2010-08-12 | $11.48 | $19.25 | 38,500 | — | — |
| 2010-08-11 | $11.41 | $19.13 | 81,000 | — | — |
| 2010-08-10 | $12.12 | $20.32 | 36,900 | — | — |
| 2010-08-09 | $12.51 | $20.98 | 59,600 | — | — |
| 2010-08-06 | $12.30 | $20.62 | 62,600 | — | — |
| 2010-08-05 | $12.30 | $20.62 | 82,000 | — | — |
| 2010-08-04 | $12.42 | $20.82 | 64,700 | — | — |
| 2010-08-03 | $12.14 | $20.36 | 41,900 | — | — |
| 2010-08-02 | $12.20 | $20.46 | 45,300 | — | — |
| 2010-07-30 | $12.12 | $20.32 | 62,900 | — | — |
| 2010-07-29 | $12.11 | $20.30 | 56,300 | — | — |
| 2010-07-28 | $12.23 | $20.51 | 46,400 | — | — |
| 2010-07-27 | $12.36 | $20.72 | 86,300 | — | — |
| 2010-07-26 | $12.63 | $21.18 | 104,500 | — | — |
| 2010-07-23 | $12.46 | $20.89 | 64,200 | — | — |
| 2010-07-22 | $12.19 | $20.44 | 105,600 | — | — |
| 2010-07-21 | $11.78 | $19.75 | 84,000 | — | — |
| 2010-07-20 | $11.73 | $19.67 | 51,100 | — | — |
| 2010-07-19 | $11.58 | $19.42 | 53,000 | — | — |
| 2010-07-16 | $11.58 | $19.42 | 142,100 | — | — |
| 2010-07-15 | $11.95 | $20.04 | 83,700 | — | — |
| 2010-07-14 | $12.07 | $20.24 | 60,400 | — | — |
| 2010-07-13 | $12.30 | $20.62 | 100,100 | — | — |
| 2010-07-12 | $11.60 | $19.45 | 70,700 | — | — |
| 2010-07-09 | $11.56 | $19.38 | 56,200 | — | — |
| 2010-07-08 | $11.60 | $19.45 | 98,600 | — | — |
| 2010-07-07 | $11.38 | $19.08 | 108,400 | — | — |
| 2010-07-06 | $10.92 | $18.31 | 148,700 | — | — |
| 2010-07-02 | $11.42 | $19.15 | 124,700 | — | — |
| 2010-07-01 | $11.96 | $20.05 | 89,800 | — | — |
| 2010-06-30 | $12.29 | $20.61 | 94,500 | — | — |
| 2010-06-29 | $12.68 | $21.26 | 97,100 | — | — |
| 2010-06-28 | $13.26 | $22.23 | 72,300 | — | — |
| 2010-06-25 | $13.42 | $22.50 | 190,200 | — | — |
| 2010-06-24 | $12.85 | $21.55 | 59,700 | — | — |
| 2010-06-23 | $13.25 | $22.22 | 30,100 | — | — |
| 2010-06-22 | $13.06 | $21.90 | 106,000 | — | — |
| 2010-06-21 | $13.69 | $22.95 | 96,300 | — | — |
| 2010-06-18 | $14.14 | $23.71 | 102,000 | — | — |
| 2010-06-17 | $14.23 | $23.86 | 37,500 | — | — |
| 2010-06-16 | $14.35 | $24.06 | 52,000 | — | — |
| 2010-06-15 | $14.45 | $24.23 | 107,300 | — | — |
| 2010-06-14 | $14.46 | $24.25 | 125,200 | — | — |
| 2010-06-11 | $14.50 | $24.31 | 82,400 | — | — |
| 2010-06-10 | $14.58 | $24.45 | 76,100 | — | — |
| 2010-06-09 | $14.15 | $23.73 | 128,400 | — | — |
| 2010-06-08 | $13.94 | $23.37 | 135,100 | — | — |
| 2010-06-07 | $14.38 | $24.11 | 107,200 | — | — |
| 2010-06-04 | $14.78 | $24.78 | 77,000 | — | — |
| 2010-06-03 | $15.67 | $26.27 | 56,400 | — | — |
| 2010-06-02 | $15.53 | $26.04 | 68,000 | — | — |
| 2010-06-01 | $15.34 | $25.72 | 140,700 | — | — |
| 2010-05-28 | $16.21 | $27.18 | 50,400 | — | — |
| 2010-05-27 | $16.35 | $27.41 | 86,800 | — | — |
| 2010-05-26 | $15.98 | $26.79 | 162,600 | — | — |
| 2010-05-25 | $16.07 | $26.94 | 81,100 | — | — |
| 2010-05-24 | $16.03 | $26.88 | 112,600 | — | — |
| 2010-05-21 | $16.28 | $27.30 | 158,300 | — | — |
| 2010-05-20 | $16.11 | $27.01 | 156,700 | — | — |
| 2010-05-19 | $16.70 | $28.00 | 133,600 | — | — |
| 2010-05-18 | $16.77 | $28.12 | 99,400 | — | — |
| 2010-05-17 | $17.18 | $28.81 | 122,100 | — | — |
| 2010-05-14 | $16.63 | $27.88 | 131,600 | — | — |
| 2010-05-13 | $17.00 | $28.50 | 121,200 | — | — |
| 2010-05-12 | $17.57 | $29.46 | 120,900 | — | — |
| 2010-05-11 | $16.72 | $28.03 | 115,300 | — | — |
| 2010-05-10 | $16.70 | $28.00 | 154,300 | — | — |
| 2010-05-07 | $15.59 | $26.14 | 156,500 | — | — |
| 2010-05-06 | $15.72 | $26.36 | 172,600 | — | — |
| 2010-05-05 | $16.01 | $26.84 | 92,900 | — | — |
| 2010-05-04 | $16.63 | $27.88 | 124,500 | — | — |
| 2010-05-03 | $16.86 | $28.27 | 70,100 | — | — |
| 2010-04-30 | $16.30 | $27.33 | 94,600 | — | — |
| 2010-04-29 | $17.20 | $28.84 | 86,200 | — | — |
| 2010-04-28 | $17.04 | $28.57 | 35,400 | — | — |
| 2010-04-27 | $17.05 | $28.59 | 74,800 | — | — |
| 2010-04-26 | $17.83 | $29.90 | 108,100 | — | — |
| 2010-04-23 | $17.78 | $29.81 | 54,000 | — | — |
| 2010-04-22 | $17.72 | $29.71 | 64,000 | — | — |
| 2010-04-21 | $17.69 | $29.66 | 58,600 | — | — |
| 2010-04-20 | $17.37 | $29.12 | 98,900 | — | — |
| 2010-04-19 | $18.00 | $30.18 | 132,800 | — | — |
| 2010-04-16 | $17.25 | $28.92 | 132,500 | — | — |
| 2010-04-15 | $18.02 | $30.21 | 171,800 | — | — |
| 2010-04-14 | $17.87 | $29.96 | 181,300 | — | — |
| 2010-04-13 | $16.98 | $28.47 | 74,700 | — | — |
| 2010-04-12 | $17.00 | $28.50 | 71,400 | — | — |
| 2010-04-09 | $16.84 | $28.24 | 58,300 | — | — |
| 2010-04-08 | $16.68 | $27.97 | 45,700 | — | — |
| 2010-04-07 | $16.81 | $28.19 | 67,500 | — | — |
| 2010-04-06 | $16.73 | $28.05 | 37,400 | — | — |
| 2010-04-05 | $16.87 | $28.29 | 54,100 | — | — |
| 2010-04-01 | $16.65 | $27.92 | 108,000 | — | — |
| 2010-03-31 | $16.32 | $27.36 | 81,600 | — | — |
| 2010-03-30 | $16.55 | $27.75 | 101,900 | — | — |
| 2010-03-29 | $16.18 | $27.13 | 69,200 | — | — |
| 2010-03-26 | $16.31 | $27.35 | 116,000 | — | — |
| 2010-03-25 | $16.58 | $27.80 | 73,500 | — | — |
| 2010-03-24 | $16.53 | $27.72 | 185,200 | — | — |
| 2010-03-23 | $16.42 | $27.53 | 165,600 | — | — |
| 2010-03-22 | $16.25 | $27.25 | 113,500 | — | — |
| 2010-03-19 | $16.25 | $27.25 | 158,100 | — | — |
| 2010-03-18 | $16.20 | $27.16 | 101,300 | — | — |
| 2010-03-17 | $16.27 | $27.28 | 134,800 | — | — |
| 2010-03-16 | $16.30 | $27.33 | 114,700 | — | — |
| 2010-03-15 | $16.25 | $27.25 | 82,400 | — | — |
| 2010-03-12 | $16.21 | $27.18 | 74,800 | — | — |
| 2010-03-11 | $16.25 | $27.25 | 61,900 | — | — |
| 2010-03-10 | $16.23 | $27.21 | 107,600 | — | — |
| 2010-03-09 | $15.82 | $26.53 | 110,400 | — | — |
| 2010-03-08 | $15.79 | $26.48 | 96,000 | — | — |
| 2010-03-05 | $16.20 | $27.16 | 104,100 | — | — |
| 2010-03-04 | $15.90 | $26.66 | 101,300 | — | — |
| 2010-03-03 | $15.90 | $26.66 | 127,100 | — | — |
| 2010-03-02 | $16.00 | $26.83 | 599,000 | — | — |
| 2010-03-01 | $13.49 | $22.62 | 121,700 | — | — |
| 2010-02-26 | $13.28 | $22.27 | 39,700 | — | — |
| 2010-02-25 | $13.69 | $22.95 | 44,700 | — | — |
| 2010-02-24 | $13.88 | $23.27 | 27,500 | — | — |
| 2010-02-23 | $13.94 | $23.37 | 55,400 | — | — |
| 2010-02-22 | $13.71 | $22.99 | 44,100 | — | — |
| 2010-02-19 | $13.53 | $22.69 | 60,100 | — | — |
| 2010-02-18 | $13.31 | $22.32 | 61,200 | — | — |
| 2010-02-17 | $13.13 | $22.02 | 59,100 | — | — |
| 2010-02-16 | $12.75 | $21.38 | 23,000 | — | — |
| 2010-02-12 | $12.65 | $21.21 | 61,600 | — | — |
| 2010-02-11 | $12.64 | $21.19 | 69,700 | — | — |
| 2010-02-10 | $12.30 | $20.62 | 37,300 | — | — |
| 2010-02-09 | $12.48 | $20.93 | 63,400 | — | — |
| 2010-02-08 | $12.19 | $20.44 | 76,900 | — | — |
| 2010-02-05 | $12.45 | $20.87 | 31,400 | — | — |
| 2010-02-04 | $12.17 | $20.41 | 54,600 | — | — |
| 2010-02-03 | $12.61 | $21.14 | 51,300 | — | — |
| 2010-02-02 | $12.51 | $20.98 | 54,600 | — | — |
| 2010-02-01 | $12.23 | $20.51 | 32,300 | — | — |
| 2010-01-29 | $12.33 | $20.67 | 82,700 | — | — |
| 2010-01-28 | $12.00 | $20.12 | 53,500 | — | — |
| 2010-01-27 | $12.26 | $20.56 | 38,700 | — | — |
| 2010-01-26 | $12.05 | $20.20 | 46,500 | — | — |
| 2010-01-25 | $12.02 | $20.15 | 47,200 | — | — |
| 2010-01-22 | $12.26 | $20.56 | 47,700 | — | — |
| 2010-01-21 | $12.39 | $20.77 | 44,400 | — | — |
| 2010-01-20 | $12.75 | $21.38 | 61,800 | — | — |
| 2010-01-19 | $13.10 | $21.96 | 48,900 | — | — |
| 2010-01-15 | $13.01 | $21.81 | 68,800 | — | — |
| 2010-01-14 | $13.13 | $22.02 | 21,500 | — | — |
| 2010-01-13 | $13.41 | $22.48 | 79,100 | — | — |
| 2010-01-12 | $13.11 | $21.98 | 31,600 | — | — |
| 2010-01-11 | $13.36 | $22.40 | 42,300 | — | — |
| 2010-01-08 | $13.62 | $22.84 | 27,100 | — | — |
| 2010-01-07 | $13.77 | $23.09 | 47,900 | — | — |
| 2010-01-06 | $13.54 | $22.70 | 71,600 | — | — |
| 2010-01-05 | $13.58 | $22.77 | 123,600 | — | — |
| 2010-01-04 | $13.80 | $23.14 | 104,700 | — | — |