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
- 1991-12-04 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 | $12.44 | $12.52 | 19,800 | — | — |
| 2010-12-30 | $12.55 | $12.63 | 11,600 | — | — |
| 2010-12-29 | $12.79 | $12.87 | 9,900 | — | — |
| 2010-12-28 | $12.74 | $12.82 | 9,000 | — | — |
| 2010-12-27 | $12.75 | $12.83 | 47,000 | — | — |
| 2010-12-23 | $12.87 | $12.95 | 13,900 | — | — |
| 2010-12-22 | $12.96 | $13.04 | 11,500 | — | — |
| 2010-12-21 | $13.15 | $13.23 | 23,200 | — | — |
| 2010-12-20 | $12.96 | $13.04 | 20,500 | — | — |
| 2010-12-17 | $13.08 | $13.16 | 55,300 | — | — |
| 2010-12-16 | $12.34 | $12.41 | 22,600 | — | — |
| 2010-12-15 | $12.17 | $12.24 | 23,600 | — | — |
| 2010-12-14 | $12.28 | $12.35 | 18,400 | — | — |
| 2010-12-13 | $12.26 | $12.33 | 25,600 | — | — |
| 2010-12-10 | $12.48 | $12.56 | 38,700 | — | — |
| 2010-12-09 | $12.18 | $12.25 | 60,100 | — | — |
| 2010-12-08 | $11.97 | $12.04 | 21,800 | — | — |
| 2010-12-07 | $12.20 | $12.27 | 14,200 | — | — |
| 2010-12-06 | $12.09 | $12.16 | 19,000 | — | — |
| 2010-12-03 | $11.99 | $12.06 | 9,900 | — | — |
| 2010-12-02 | $11.81 | $11.88 | 14,400 | — | — |
| 2010-12-01 | $12.01 | $12.08 | 15,500 | — | — |
| 2010-11-30 | $11.91 | $11.98 | 23,000 | — | — |
| 2010-11-29 | $12.21 | $12.28 | 15,900 | — | — |
| 2010-11-26 | $12.28 | $12.35 | 7,500 | — | — |
| 2010-11-24 | $12.25 | $12.32 | 21,900 | — | — |
| 2010-11-23 | $12.07 | $12.14 | 15,200 | — | — |
| 2010-11-22 | $12.27 | $12.34 | 12,800 | — | — |
| 2010-11-19 | $12.19 | $12.26 | 53,800 | — | — |
| 2010-11-18 | $12.22 | $12.29 | 23,900 | — | — |
| 2010-11-17 | $12.20 | $12.27 | 18,700 | — | — |
| 2010-11-16 | $12.30 | $12.37 | 35,000 | — | — |
| 2010-11-15 | $12.77 | $12.85 | 13,600 | — | — |
| 2010-11-12 | $12.56 | $12.64 | 12,300 | — | — |
| 2010-11-11 | $12.85 | $12.93 | 7,200 | — | — |
| 2010-11-10 | $12.75 | $12.83 | 20,100 | — | — |
| 2010-11-09 | $12.73 | $12.81 | 15,800 | — | — |
| 2010-11-08 | $12.78 | $12.86 | 27,100 | — | — |
| 2010-11-05 | $12.92 | $13.00 | 39,600 | — | — |
| 2010-11-04 | $13.00 | $13.08 | 65,000 | — | — |
| 2010-11-03 | $13.00 | $13.08 | 12,900 | — | — |
| 2010-11-02 | $13.05 | $13.13 | 51,100 | — | — |
| 2010-11-01 | $12.96 | $13.04 | 149,900 | — | — |
| 2010-10-29 | $13.42 | $13.50 | 47,100 | — | — |
| 2010-10-28 | $13.01 | $13.09 | 157,600 | — | — |
| 2010-10-27 | $14.58 | $14.67 | 19,100 | — | — |
| 2010-10-26 | $14.84 | $14.93 | 7,300 | — | — |
| 2010-10-25 | $14.90 | $14.99 | 9,900 | — | — |
| 2010-10-22 | $14.87 | $14.96 | 8,100 | — | — |
| 2010-10-21 | $14.87 | $14.96 | 21,800 | — | — |
| 2010-10-20 | $14.87 | $14.96 | 45,600 | — | — |
| 2010-10-19 | $14.19 | $14.28 | 13,500 | — | — |
| 2010-10-18 | $14.09 | $14.18 | 19,500 | — | — |
| 2010-10-15 | $14.07 | $14.16 | 22,500 | — | — |
| 2010-10-14 | $14.08 | $14.17 | 14,200 | — | — |
| 2010-10-13 | $14.07 | $14.16 | 23,800 | — | — |
| 2010-10-12 | $13.73 | $13.81 | 8,500 | — | — |
| 2010-10-11 | $13.74 | $13.82 | 14,200 | — | — |
| 2010-10-08 | $13.77 | $13.85 | 17,300 | — | — |
| 2010-10-07 | $13.82 | $13.90 | 15,200 | — | — |
| 2010-10-06 | $13.76 | $13.84 | 37,200 | — | — |
| 2010-10-05 | $13.99 | $14.07 | 23,000 | — | — |
| 2010-10-04 | $13.95 | $14.03 | 19,300 | — | — |
| 2010-10-01 | $13.51 | $13.59 | 30,800 | — | — |
| 2010-09-30 | $13.20 | $13.28 | 35,700 | — | — |
| 2010-09-29 | $13.02 | $13.10 | 43,300 | — | — |
| 2010-09-28 | $13.40 | $13.48 | 13,900 | — | — |
| 2010-09-27 | $13.18 | $13.26 | 28,000 | — | — |
| 2010-09-24 | $13.17 | $13.25 | 20,500 | — | — |
| 2010-09-23 | $12.98 | $13.06 | 15,500 | — | — |
| 2010-09-22 | $13.04 | $13.12 | 23,300 | — | — |
| 2010-09-21 | $13.33 | $13.41 | 17,400 | — | — |
| 2010-09-20 | $13.44 | $13.52 | 25,300 | — | — |
| 2010-09-17 | $13.33 | $13.41 | 33,100 | — | — |
| 2010-09-16 | $13.36 | $13.44 | 10,400 | — | — |
| 2010-09-15 | $13.36 | $13.44 | 14,500 | — | — |
| 2010-09-14 | $13.50 | $13.58 | 19,200 | — | — |
| 2010-09-13 | $13.38 | $13.46 | 26,700 | — | — |
| 2010-09-10 | $13.16 | $13.24 | 9,600 | — | — |
| 2010-09-09 | $13.00 | $13.08 | 16,900 | — | — |
| 2010-09-08 | $12.89 | $12.97 | 26,500 | — | — |
| 2010-09-07 | $12.92 | $13.00 | 19,300 | — | — |
| 2010-09-03 | $13.32 | $13.40 | 21,300 | — | — |
| 2010-09-02 | $13.28 | $13.36 | 24,300 | — | — |
| 2010-09-01 | $13.21 | $13.29 | 29,700 | — | — |
| 2010-08-31 | $12.80 | $12.88 | 54,900 | — | — |
| 2010-08-30 | $12.36 | $12.43 | 13,700 | — | — |
| 2010-08-27 | $12.51 | $12.59 | 25,800 | — | — |
| 2010-08-26 | $12.27 | $12.34 | 21,100 | — | — |
| 2010-08-25 | $12.40 | $12.48 | 16,900 | — | — |
| 2010-08-24 | $12.28 | $12.35 | 20,700 | — | — |
| 2010-08-23 | $12.25 | $12.32 | 27,300 | — | — |
| 2010-08-20 | $12.40 | $12.48 | 40,400 | — | — |
| 2010-08-19 | $12.60 | $12.68 | 35,500 | — | — |
| 2010-08-18 | $13.18 | $13.26 | 22,000 | — | — |
| 2010-08-17 | $13.32 | $13.40 | 19,000 | — | — |
| 2010-08-16 | $13.27 | $13.35 | 21,900 | — | — |
| 2010-08-13 | $12.80 | $12.88 | 31,500 | — | — |
| 2010-08-12 | $12.94 | $13.02 | 10,500 | — | — |
| 2010-08-11 | $13.21 | $13.29 | 46,800 | — | — |
| 2010-08-10 | $13.26 | $13.34 | 20,900 | — | — |
| 2010-08-09 | $13.48 | $13.56 | 21,600 | — | — |
| 2010-08-06 | $13.21 | $13.29 | 35,500 | — | — |
| 2010-08-05 | $13.52 | $13.60 | 24,400 | — | — |
| 2010-08-04 | $13.83 | $13.91 | 24,400 | — | — |
| 2010-08-03 | $13.79 | $13.87 | 26,600 | — | — |
| 2010-08-02 | $14.07 | $14.16 | 21,400 | — | — |
| 2010-07-30 | $14.04 | $14.13 | 27,000 | — | — |
| 2010-07-29 | $14.12 | $14.21 | 19,100 | — | — |
| 2010-07-28 | $14.11 | $14.20 | 14,000 | — | — |
| 2010-07-27 | $14.32 | $14.41 | 32,900 | — | — |
| 2010-07-26 | $14.55 | $14.64 | 34,700 | — | — |
| 2010-07-23 | $14.66 | $14.75 | 38,700 | — | — |
| 2010-07-22 | $14.68 | $14.77 | 22,400 | — | — |
| 2010-07-21 | $14.36 | $14.45 | 17,800 | — | — |
| 2010-07-20 | $14.72 | $14.81 | 29,300 | — | — |
| 2010-07-19 | $14.54 | $14.63 | 18,100 | — | — |
| 2010-07-16 | $14.87 | $14.96 | 34,200 | — | — |
| 2010-07-15 | $15.76 | $15.86 | 37,000 | — | — |
| 2010-07-14 | $16.18 | $16.28 | 27,700 | — | — |
| 2010-07-13 | $15.97 | $16.07 | 45,000 | — | — |
| 2010-07-12 | $15.26 | $15.35 | 21,200 | — | — |
| 2010-07-09 | $15.42 | $15.51 | 43,800 | — | — |
| 2010-07-08 | $15.12 | $15.21 | 39,100 | — | — |
| 2010-07-07 | $14.93 | $15.02 | 50,900 | — | — |
| 2010-07-06 | $14.14 | $14.23 | 57,500 | — | — |
| 2010-07-02 | $13.86 | $13.94 | 28,400 | — | — |
| 2010-07-01 | $13.99 | $14.07 | 34,500 | — | — |
| 2010-06-30 | $14.47 | $14.56 | 20,900 | — | — |
| 2010-06-29 | $14.51 | $14.60 | 36,300 | — | — |
| 2010-06-28 | $14.73 | $14.82 | 27,500 | — | — |
| 2010-06-25 | $14.83 | $14.92 | 950,400 | — | — |
| 2010-06-24 | $15.15 | $15.24 | 57,800 | — | — |
| 2010-06-23 | $14.44 | $14.53 | 48,100 | — | — |
| 2010-06-22 | $14.38 | $14.47 | 40,900 | — | — |
| 2010-06-21 | $14.59 | $14.68 | 16,300 | — | — |
| 2010-06-18 | $14.71 | $14.80 | 14,300 | — | — |
| 2010-06-17 | $14.60 | $14.69 | 17,000 | — | — |
| 2010-06-16 | $14.47 | $14.56 | 29,000 | — | — |
| 2010-06-15 | $14.91 | $15.00 | 25,200 | — | — |
| 2010-06-14 | $14.62 | $14.71 | 6,600 | — | — |
| 2010-06-11 | $14.69 | $14.78 | 19,800 | — | — |
| 2010-06-10 | $14.58 | $14.67 | 16,800 | — | — |
| 2010-06-09 | $14.22 | $14.31 | 18,100 | — | — |
| 2010-06-08 | $14.03 | $14.11 | 19,500 | — | — |
| 2010-06-07 | $14.28 | $14.37 | 14,700 | — | — |
| 2010-06-04 | $14.30 | $14.39 | 33,500 | — | — |
| 2010-06-03 | $14.56 | $14.65 | 23,700 | — | — |
| 2010-06-02 | $14.72 | $14.81 | 9,800 | — | — |
| 2010-06-01 | $14.68 | $14.77 | 4,600 | — | — |
| 2010-05-28 | $14.60 | $14.69 | 12,600 | — | — |
| 2010-05-27 | $14.86 | $14.95 | 4,100 | — | — |
| 2010-05-26 | $14.48 | $14.57 | 18,700 | — | — |
| 2010-05-25 | $14.54 | $14.63 | 7,700 | — | — |
| 2010-05-24 | $14.83 | $14.92 | 20,200 | — | — |
| 2010-05-21 | $15.18 | $15.27 | 37,300 | — | — |
| 2010-05-20 | $14.79 | $14.88 | 22,600 | — | — |
| 2010-05-19 | $15.47 | $15.56 | 12,800 | — | — |
| 2010-05-18 | $15.74 | $15.84 | 29,500 | — | — |
| 2010-05-17 | $15.67 | $15.76 | 22,800 | — | — |
| 2010-05-14 | $15.64 | $15.73 | 19,400 | — | — |
| 2010-05-13 | $15.74 | $15.84 | 18,800 | — | — |
| 2010-05-12 | $15.59 | $15.68 | 40,500 | — | — |
| 2010-05-11 | $15.40 | $15.49 | 37,500 | — | — |
| 2010-05-10 | $15.16 | $15.25 | 55,000 | — | — |
| 2010-05-07 | $14.22 | $14.31 | 39,500 | — | — |
| 2010-05-06 | $14.28 | $14.37 | 105,200 | — | — |
| 2010-05-05 | $14.50 | $14.59 | 59,000 | — | — |
| 2010-05-04 | $14.92 | $15.01 | 37,900 | — | — |
| 2010-05-03 | $15.05 | $15.14 | 33,100 | — | — |
| 2010-04-30 | $15.03 | $15.12 | 58,500 | — | — |
| 2010-04-29 | $15.78 | $15.88 | 37,900 | — | — |
| 2010-04-28 | $15.43 | $15.52 | 30,700 | — | — |
| 2010-04-27 | $15.46 | $15.55 | 22,800 | — | — |
| 2010-04-26 | $15.50 | $15.59 | 23,800 | — | — |
| 2010-04-23 | $15.50 | $15.59 | 19,500 | — | — |
| 2010-04-22 | $15.59 | $15.68 | 19,500 | — | — |
| 2010-04-21 | $15.74 | $15.84 | 23,400 | — | — |
| 2010-04-20 | $15.68 | $15.77 | 10,800 | — | — |
| 2010-04-19 | $15.86 | $15.96 | 13,800 | — | — |
| 2010-04-16 | $15.90 | $16.00 | 13,200 | — | — |
| 2010-04-15 | $15.90 | $16.00 | 16,000 | — | — |
| 2010-04-14 | $15.75 | $15.85 | 6,500 | — | — |
| 2010-04-13 | $15.74 | $15.84 | 13,000 | — | — |
| 2010-04-12 | $15.71 | $15.81 | 10,500 | — | — |
| 2010-04-09 | $15.70 | $15.80 | 15,200 | — | — |
| 2010-04-08 | $15.75 | $15.85 | 24,000 | — | — |
| 2010-04-07 | $15.71 | $15.81 | 29,700 | — | — |
| 2010-04-06 | $15.62 | $15.71 | 21,000 | — | — |
| 2010-04-05 | $15.67 | $15.76 | 60,000 | — | — |
| 2010-04-01 | $15.76 | $15.86 | 84,700 | — | — |
| 2010-03-31 | $14.82 | $14.91 | 38,300 | — | — |
| 2010-03-30 | $15.10 | $15.19 | 49,700 | — | — |
| 2010-03-29 | $15.32 | $15.41 | 18,800 | — | — |
| 2010-03-26 | $15.38 | $15.47 | 8,600 | — | — |
| 2010-03-25 | $15.50 | $15.59 | 13,600 | — | — |
| 2010-03-24 | $15.70 | $15.80 | 14,900 | — | — |
| 2010-03-23 | $15.73 | $15.83 | 11,300 | — | — |
| 2010-03-22 | $15.67 | $15.76 | 6,600 | — | — |
| 2010-03-19 | $15.52 | $15.61 | 59,100 | — | — |
| 2010-03-18 | $16.00 | $16.10 | 15,000 | — | — |
| 2010-03-17 | $16.22 | $16.32 | 15,100 | — | — |
| 2010-03-16 | $16.49 | $16.59 | 6,500 | — | — |
| 2010-03-15 | $16.40 | $16.50 | 16,400 | — | — |
| 2010-03-12 | $16.49 | $16.59 | 13,400 | — | — |
| 2010-03-11 | $16.50 | $16.60 | 8,600 | — | — |
| 2010-03-10 | $16.53 | $16.63 | 8,000 | — | — |
| 2010-03-09 | $16.39 | $16.49 | 18,500 | — | — |
| 2010-03-08 | $16.54 | $16.64 | 25,800 | — | — |
| 2010-03-05 | $16.25 | $16.35 | 68,100 | — | — |
| 2010-03-04 | $16.20 | $16.30 | 9,000 | — | — |
| 2010-03-03 | $15.96 | $16.06 | 14,600 | — | — |
| 2010-03-02 | $16.12 | $16.22 | 15,300 | — | — |
| 2010-03-01 | $15.88 | $15.98 | 20,500 | — | — |
| 2010-02-26 | $15.82 | $15.92 | 59,300 | — | — |
| 2010-02-25 | $15.68 | $15.77 | 7,700 | — | — |
| 2010-02-24 | $15.72 | $15.82 | 3,900 | — | — |
| 2010-02-23 | $16.01 | $16.11 | 15,600 | — | — |
| 2010-02-22 | $15.78 | $15.88 | 6,400 | — | — |
| 2010-02-19 | $16.00 | $16.10 | 4,600 | — | — |
| 2010-02-18 | $16.01 | $16.11 | 2,200 | — | — |
| 2010-02-17 | $15.93 | $16.03 | 17,900 | — | — |
| 2010-02-16 | $16.01 | $16.11 | 50,600 | — | — |
| 2010-02-12 | $15.37 | $15.46 | 31,000 | — | — |
| 2010-02-11 | $15.13 | $15.22 | 15,900 | — | — |
| 2010-02-10 | $15.11 | $15.20 | 55,900 | — | — |
| 2010-02-09 | $15.44 | $15.53 | 18,200 | — | — |
| 2010-02-08 | $15.37 | $15.46 | 14,700 | — | — |
| 2010-02-05 | $15.39 | $15.48 | 11,100 | — | — |
| 2010-02-04 | $15.38 | $15.47 | 25,400 | — | — |
| 2010-02-03 | $15.84 | $15.94 | 16,400 | — | — |
| 2010-02-02 | $15.75 | $15.85 | 15,300 | — | — |
| 2010-02-01 | $15.93 | $16.03 | 45,900 | — | — |
| 2010-01-29 | $15.25 | $15.34 | 89,000 | — | — |
| 2010-01-28 | $17.44 | $17.55 | 121,700 | — | — |
| 2010-01-27 | $15.90 | $16.00 | 17,800 | — | — |
| 2010-01-26 | $16.00 | $16.10 | 12,100 | — | — |
| 2010-01-25 | $16.00 | $16.10 | 23,700 | — | — |
| 2010-01-22 | $15.63 | $15.72 | 35,300 | — | — |
| 2010-01-21 | $15.91 | $16.01 | 13,700 | — | — |
| 2010-01-20 | $15.98 | $16.08 | 17,700 | — | — |
| 2010-01-19 | $15.78 | $15.88 | 38,300 | — | — |
| 2010-01-15 | $15.78 | $15.88 | 27,000 | — | — |
| 2010-01-14 | $15.64 | $15.73 | 18,000 | — | — |
| 2010-01-13 | $15.32 | $15.41 | 72,900 | — | — |
| 2010-01-12 | $15.62 | $15.71 | 46,700 | — | — |
| 2010-01-11 | $14.95 | $15.04 | 23,600 | — | — |
| 2010-01-08 | $14.84 | $14.93 | 26,200 | — | — |
| 2010-01-07 | $14.95 | $15.04 | 32,900 | — | — |
| 2010-01-06 | $15.12 | $15.21 | 88,800 | — | — |
| 2010-01-05 | $15.75 | $15.85 | 79,900 | — | — |
| 2010-01-04 | $15.76 | $15.86 | 46,200 | — | — |