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
- 1991-06-05 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 | $14.04 | $20.73 | 15,200 | — | — |
| 2010-12-30 | $13.95 | $20.60 | 33,300 | — | — |
| 2010-12-29 | $14.07 | $20.78 | 13,500 | — | — |
| 2010-12-28 | $14.23 | $21.01 | 28,800 | — | — |
| 2010-12-27 | $14.07 | $20.78 | 27,600 | — | — |
| 2010-12-23 | $13.87 | $20.48 | 17,000 | — | — |
| 2010-12-22 | $13.93 | $20.57 | 15,600 | — | — |
| 2010-12-21 | $13.86 | $20.47 | 20,100 | — | — |
| 2010-12-20 | $14.04 | $20.73 | 65,400 | — | — |
| 2010-12-17 | $13.74 | $20.29 | 59,900 | — | — |
| 2010-12-16 | $13.82 | $20.41 | 28,800 | — | — |
| 2010-12-15 | $13.73 | $20.27 | 28,000 | — | — |
| 2010-12-14 | $13.73 | $20.27 | 46,100 | — | — |
| 2010-12-13 | $13.43 | $19.83 | 21,500 | — | — |
| 2010-12-10 | $13.65 | $20.16 | 37,800 | — | — |
| 2010-12-09 | $13.79 | $20.36 | 21,200 | — | — |
| 2010-12-08 | $13.83 | $20.42 | 14,200 | — | — |
| 2010-12-07 | $13.87 | $20.48 | 19,500 | — | — |
| 2010-12-06 | $14.00 | $20.67 | 23,800 | — | — |
| 2010-12-03 | $14.16 | $20.91 | 17,200 | — | — |
| 2010-12-02 | $14.46 | $21.35 | 16,900 | — | — |
| 2010-12-01 | $14.54 | $21.47 | 37,800 | — | — |
| 2010-11-30 | $14.74 | $21.77 | 42,800 | — | — |
| 2010-11-29 | $14.98 | $22.12 | 52,100 | — | — |
| 2010-11-26 | $14.79 | $21.84 | 7,900 | — | — |
| 2010-11-24 | $14.85 | $21.93 | 17,300 | — | — |
| 2010-11-23 | $14.61 | $21.57 | 24,800 | — | — |
| 2010-11-22 | $15.21 | $22.46 | 28,800 | — | — |
| 2010-11-19 | $15.19 | $22.43 | 34,000 | — | — |
| 2010-11-18 | $15.23 | $22.49 | 113,600 | — | — |
| 2010-11-17 | $15.20 | $22.45 | 18,900 | — | — |
| 2010-11-16 | $15.04 | $22.21 | 36,600 | — | — |
| 2010-11-15 | $15.20 | $22.45 | 28,000 | — | — |
| 2010-11-12 | $15.02 | $22.18 | 28,200 | — | — |
| 2010-11-11 | $15.15 | $22.37 | 23,500 | — | — |
| 2010-11-10 | $15.07 | $22.25 | 60,900 | — | — |
| 2010-11-09 | $14.95 | $22.08 | 24,200 | — | — |
| 2010-11-08 | $15.04 | $22.21 | 22,900 | — | — |
| 2010-11-05 | $14.92 | $22.03 | 37,000 | — | — |
| 2010-11-04 | $14.69 | $21.69 | 69,500 | — | — |
| 2010-11-03 | $12.85 | $18.98 | 26,300 | — | — |
| 2010-11-02 | $13.09 | $19.33 | 21,500 | — | — |
| 2010-11-01 | $12.70 | $18.75 | 30,300 | — | — |
| 2010-10-29 | $12.84 | $18.96 | 28,200 | — | — |
| 2010-10-28 | $12.86 | $18.99 | 44,800 | — | — |
| 2010-10-27 | $12.91 | $19.06 | 39,800 | — | — |
| 2010-10-26 | $12.99 | $19.18 | 27,000 | — | — |
| 2010-10-25 | $12.83 | $18.95 | 42,800 | — | — |
| 2010-10-22 | $13.02 | $19.23 | 34,500 | — | — |
| 2010-10-21 | $13.07 | $19.30 | 38,800 | — | — |
| 2010-10-20 | $13.31 | $19.65 | 36,200 | — | — |
| 2010-10-19 | $13.43 | $19.83 | 41,800 | — | — |
| 2010-10-18 | $13.89 | $20.51 | 27,500 | — | — |
| 2010-10-15 | $14.16 | $20.91 | 35,600 | — | — |
| 2010-10-14 | $14.21 | $20.98 | 56,800 | — | — |
| 2010-10-13 | $14.38 | $21.23 | 36,600 | — | — |
| 2010-10-12 | $14.63 | $21.60 | 18,500 | — | — |
| 2010-10-11 | $14.64 | $21.62 | 22,100 | — | — |
| 2010-10-08 | $14.69 | $21.69 | 32,000 | — | — |
| 2010-10-07 | $14.55 | $21.49 | 16,600 | — | — |
| 2010-10-06 | $14.69 | $21.69 | 18,600 | — | — |
| 2010-10-05 | $14.75 | $21.78 | 69,300 | — | — |
| 2010-10-04 | $14.48 | $21.38 | 35,800 | — | — |
| 2010-10-01 | $15.01 | $22.16 | 37,100 | — | — |
| 2010-09-30 | $15.10 | $22.30 | 47,600 | — | — |
| 2010-09-29 | $15.00 | $22.15 | 33,200 | — | — |
| 2010-09-28 | $15.00 | $22.15 | 51,700 | — | — |
| 2010-09-27 | $14.81 | $21.87 | 14,600 | — | — |
| 2010-09-24 | $14.85 | $21.93 | 37,000 | — | — |
| 2010-09-23 | $14.85 | $21.93 | 34,900 | — | — |
| 2010-09-22 | $14.94 | $22.06 | 17,700 | — | — |
| 2010-09-21 | $14.92 | $22.03 | 39,200 | — | — |
| 2010-09-20 | $14.95 | $22.08 | 158,200 | — | — |
| 2010-09-17 | $14.73 | $21.75 | 102,900 | — | — |
| 2010-09-16 | $14.83 | $21.90 | 63,600 | — | — |
| 2010-09-15 | $14.76 | $21.80 | 24,000 | — | — |
| 2010-09-14 | $14.99 | $22.14 | 48,000 | — | — |
| 2010-09-13 | $14.94 | $22.06 | 23,200 | — | — |
| 2010-09-10 | $14.73 | $21.75 | 14,700 | — | — |
| 2010-09-09 | $14.85 | $21.93 | 37,000 | — | — |
| 2010-09-08 | $14.20 | $20.97 | 35,800 | — | — |
| 2010-09-07 | $13.68 | $20.20 | 43,100 | — | — |
| 2010-09-03 | $14.52 | $21.44 | 29,500 | — | — |
| 2010-09-02 | $14.44 | $21.32 | 58,300 | — | — |
| 2010-09-01 | $14.31 | $21.13 | 43,400 | — | — |
| 2010-08-31 | $13.64 | $20.14 | 25,100 | — | — |
| 2010-08-30 | $13.73 | $20.27 | 53,200 | — | — |
| 2010-08-27 | $14.00 | $20.67 | 55,400 | — | — |
| 2010-08-26 | $13.76 | $20.32 | 37,700 | — | — |
| 2010-08-25 | $14.05 | $20.75 | 55,300 | — | — |
| 2010-08-24 | $13.95 | $20.60 | 87,300 | — | — |
| 2010-08-23 | $14.32 | $21.15 | 24,200 | — | — |
| 2010-08-20 | $14.71 | $21.72 | 66,900 | — | — |
| 2010-08-19 | $14.06 | $20.76 | 41,500 | — | — |
| 2010-08-18 | $14.53 | $21.46 | 33,300 | — | — |
| 2010-08-17 | $14.30 | $21.12 | 23,000 | — | — |
| 2010-08-16 | $14.29 | $21.10 | 24,300 | — | — |
| 2010-08-13 | $14.19 | $20.95 | 30,500 | — | — |
| 2010-08-12 | $14.25 | $21.04 | 60,300 | — | — |
| 2010-08-11 | $14.20 | $20.97 | 62,600 | — | — |
| 2010-08-10 | $14.51 | $21.43 | 31,800 | — | — |
| 2010-08-09 | $15.24 | $22.50 | 21,000 | — | — |
| 2010-08-06 | $14.83 | $21.90 | 46,000 | — | — |
| 2010-08-05 | $15.20 | $22.45 | 41,000 | — | — |
| 2010-08-04 | $15.13 | $22.34 | 63,700 | — | — |
| 2010-08-03 | $14.69 | $21.69 | 45,200 | — | — |
| 2010-08-02 | $14.47 | $21.37 | 62,000 | — | — |
| 2010-07-30 | $14.69 | $21.69 | 21,700 | — | — |
| 2010-07-29 | $14.72 | $21.74 | 33,300 | — | — |
| 2010-07-28 | $14.66 | $21.65 | 38,600 | — | — |
| 2010-07-27 | $15.08 | $22.27 | 37,800 | — | — |
| 2010-07-26 | $15.11 | $22.31 | 37,000 | — | — |
| 2010-07-23 | $14.90 | $22.00 | 57,100 | — | — |
| 2010-07-22 | $14.35 | $21.19 | 44,000 | — | — |
| 2010-07-21 | $14.20 | $20.97 | 39,400 | — | — |
| 2010-07-20 | $14.53 | $21.46 | 60,300 | — | — |
| 2010-07-19 | $14.17 | $20.92 | 55,500 | — | — |
| 2010-07-16 | $13.98 | $20.64 | 82,700 | — | — |
| 2010-07-15 | $14.94 | $22.06 | 61,700 | — | — |
| 2010-07-14 | $15.34 | $22.65 | 28,700 | — | — |
| 2010-07-13 | $15.68 | $23.15 | 54,600 | — | — |
| 2010-07-12 | $14.77 | $21.81 | 67,500 | — | — |
| 2010-07-09 | $15.11 | $22.31 | 45,300 | — | — |
| 2010-07-08 | $14.58 | $21.53 | 62,800 | — | — |
| 2010-07-07 | $14.31 | $21.13 | 80,500 | — | — |
| 2010-07-06 | $13.65 | $20.16 | 135,100 | — | — |
| 2010-07-02 | $13.53 | $19.98 | 89,800 | — | — |
| 2010-07-01 | $14.00 | $20.67 | 219,400 | — | — |
| 2010-06-30 | $14.62 | $21.59 | 106,700 | — | — |
| 2010-06-29 | $15.25 | $22.52 | 117,400 | — | — |
| 2010-06-28 | $15.83 | $23.38 | 263,400 | — | — |
| 2010-06-25 | $15.86 | $23.42 | 1,529,400 | — | — |
| 2010-06-24 | $15.29 | $22.58 | 101,200 | — | — |
| 2010-06-23 | $15.24 | $22.50 | 82,400 | — | — |
| 2010-06-22 | $15.78 | $23.30 | 98,100 | — | — |
| 2010-06-21 | $15.71 | $23.20 | 132,600 | — | — |
| 2010-06-18 | $15.69 | $23.17 | 249,500 | — | — |
| 2010-06-17 | $14.97 | $22.11 | 55,200 | — | — |
| 2010-06-16 | $14.89 | $21.99 | 115,400 | — | — |
| 2010-06-15 | $14.54 | $21.47 | 65,400 | — | — |
| 2010-06-14 | $14.45 | $21.34 | 90,900 | — | — |
| 2010-06-11 | $14.26 | $21.06 | 50,200 | — | — |
| 2010-06-10 | $14.29 | $21.10 | 41,800 | — | — |
| 2010-06-09 | $14.12 | $20.85 | 40,100 | — | — |
| 2010-06-08 | $14.18 | $20.94 | 49,100 | — | — |
| 2010-06-07 | $14.13 | $20.87 | 61,000 | — | — |
| 2010-06-04 | $14.08 | $20.79 | 79,600 | — | — |
| 2010-06-03 | $14.59 | $21.54 | 92,800 | — | — |
| 2010-06-02 | $14.10 | $20.82 | 22,100 | — | — |
| 2010-06-01 | $14.03 | $20.72 | 31,900 | — | — |
| 2010-05-28 | $13.98 | $20.64 | 37,900 | — | — |
| 2010-05-27 | $13.85 | $20.45 | 43,900 | — | — |
| 2010-05-26 | $13.28 | $19.61 | 66,400 | — | — |
| 2010-05-25 | $13.62 | $20.11 | 83,200 | — | — |
| 2010-05-24 | $13.61 | $20.10 | 71,100 | — | — |
| 2010-05-21 | $13.91 | $20.54 | 98,600 | — | — |
| 2010-05-20 | $14.17 | $20.92 | 79,600 | — | — |
| 2010-05-19 | $14.67 | $21.66 | 72,000 | — | — |
| 2010-05-18 | $14.88 | $21.97 | 154,700 | — | — |
| 2010-05-17 | $14.93 | $22.05 | 74,900 | — | — |
| 2010-05-14 | $14.56 | $21.50 | 43,600 | — | — |
| 2010-05-13 | $14.55 | $21.49 | 66,100 | — | — |
| 2010-05-12 | $14.37 | $21.22 | 56,800 | — | — |
| 2010-05-11 | $13.93 | $20.57 | 59,300 | — | — |
| 2010-05-10 | $13.50 | $19.94 | 67,100 | — | — |
| 2010-05-07 | $13.27 | $19.60 | 78,800 | — | — |
| 2010-05-06 | $13.58 | $20.05 | 138,200 | — | — |
| 2010-05-05 | $14.00 | $20.67 | 86,200 | — | — |
| 2010-05-04 | $14.34 | $21.18 | 43,400 | — | — |
| 2010-05-03 | $14.70 | $21.71 | 61,000 | — | — |
| 2010-04-30 | $14.53 | $21.46 | 30,600 | — | — |
| 2010-04-29 | $14.75 | $21.78 | 54,900 | — | — |
| 2010-04-28 | $14.61 | $21.57 | 28,800 | — | — |
| 2010-04-27 | $14.57 | $21.52 | 62,800 | — | — |
| 2010-04-26 | $14.98 | $22.12 | 73,800 | — | — |
| 2010-04-23 | $14.70 | $21.71 | 104,700 | — | — |
| 2010-04-22 | $14.30 | $21.12 | 33,900 | — | — |
| 2010-04-21 | $14.28 | $21.09 | 57,300 | — | — |
| 2010-04-20 | $14.24 | $21.03 | 168,200 | — | — |
| 2010-04-19 | $13.44 | $19.85 | 116,200 | — | — |
| 2010-04-16 | $13.98 | $20.64 | 56,300 | — | — |
| 2010-04-15 | $14.03 | $20.72 | 67,500 | — | — |
| 2010-04-14 | $13.76 | $20.32 | 93,100 | — | — |
| 2010-04-13 | $13.51 | $19.95 | 63,800 | — | — |
| 2010-04-12 | $13.54 | $19.99 | 194,900 | — | — |
| 2010-04-09 | $13.19 | $19.48 | 93,100 | — | — |
| 2010-04-08 | $12.85 | $18.98 | 125,600 | — | — |
| 2010-04-07 | $12.41 | $18.33 | 43,100 | — | — |
| 2010-04-06 | $12.29 | $18.15 | 40,600 | — | — |
| 2010-04-05 | $12.24 | $18.07 | 74,600 | — | — |
| 2010-04-01 | $11.87 | $17.53 | 64,600 | — | — |
| 2010-03-31 | $11.79 | $17.41 | 18,600 | — | — |
| 2010-03-30 | $11.76 | $17.37 | 64,600 | — | — |
| 2010-03-29 | $11.86 | $17.51 | 52,700 | — | — |
| 2010-03-26 | $11.76 | $17.37 | 33,000 | — | — |
| 2010-03-25 | $11.62 | $17.16 | 47,800 | — | — |
| 2010-03-24 | $11.11 | $16.41 | 65,000 | — | — |
| 2010-03-23 | $11.78 | $17.40 | 15,000 | — | — |
| 2010-03-22 | $11.67 | $17.23 | 55,300 | — | — |
| 2010-03-19 | $11.70 | $17.28 | 118,000 | — | — |
| 2010-03-18 | $12.00 | $17.72 | 77,600 | — | — |
| 2010-03-17 | $11.65 | $17.20 | 36,800 | — | — |
| 2010-03-16 | $10.92 | $16.13 | 35,800 | — | — |
| 2010-03-15 | $10.68 | $15.77 | 18,900 | — | — |
| 2010-03-12 | $10.61 | $15.67 | 72,200 | — | — |
| 2010-03-11 | $9.55 | $14.10 | 51,700 | — | — |
| 2010-03-10 | $9.55 | $14.10 | 46,700 | — | — |
| 2010-03-09 | $9.34 | $13.79 | 18,500 | — | — |
| 2010-03-08 | $9.63 | $14.22 | 17,500 | — | — |
| 2010-03-05 | $9.22 | $13.61 | 27,100 | — | — |
| 2010-03-04 | $8.84 | $13.05 | 41,200 | — | — |
| 2010-03-03 | $8.28 | $12.23 | 10,900 | — | — |
| 2010-03-02 | $8.17 | $12.06 | 8,900 | — | — |
| 2010-03-01 | $8.13 | $12.01 | 4,600 | — | — |
| 2010-02-26 | $8.06 | $11.90 | 4,200 | — | — |
| 2010-02-25 | $7.95 | $11.74 | 5,400 | — | — |
| 2010-02-24 | $8.01 | $11.83 | 15,800 | — | — |
| 2010-02-23 | $7.97 | $11.77 | 16,800 | — | — |
| 2010-02-22 | $7.95 | $11.74 | 99,300 | — | — |
| 2010-02-19 | $7.96 | $11.75 | 11,600 | — | — |
| 2010-02-18 | $7.91 | $11.68 | 8,400 | — | — |
| 2010-02-17 | $7.90 | $11.67 | 7,000 | — | — |
| 2010-02-16 | $7.91 | $11.68 | 9,100 | — | — |
| 2010-02-12 | $7.80 | $11.52 | 6,300 | — | — |
| 2010-02-11 | $7.98 | $11.78 | 6,000 | — | — |
| 2010-02-10 | $7.99 | $11.80 | 4,100 | — | — |
| 2010-02-09 | $7.93 | $11.71 | 4,500 | — | — |
| 2010-02-08 | $7.85 | $11.59 | 6,300 | — | — |
| 2010-02-05 | $7.80 | $11.52 | 10,600 | — | — |
| 2010-02-04 | $7.90 | $11.67 | 29,900 | — | — |
| 2010-02-03 | $7.92 | $11.70 | 15,100 | — | — |
| 2010-02-02 | $8.02 | $11.84 | 13,100 | — | — |
| 2010-02-01 | $8.00 | $11.81 | 8,900 | — | — |
| 2010-01-29 | $7.98 | $11.78 | 14,300 | — | — |
| 2010-01-28 | $7.94 | $11.72 | 21,300 | — | — |
| 2010-01-27 | $8.25 | $12.18 | 27,600 | — | — |
| 2010-01-26 | $7.96 | $11.75 | 42,100 | — | — |
| 2010-01-25 | $7.35 | $10.85 | 22,200 | — | — |
| 2010-01-22 | $7.25 | $10.71 | 32,600 | — | — |
| 2010-01-21 | $6.91 | $10.20 | 9,200 | — | — |
| 2010-01-20 | $6.90 | $10.19 | 3,400 | — | — |
| 2010-01-19 | $6.70 | $9.89 | 24,100 | — | — |
| 2010-01-15 | $6.75 | $9.97 | 39,100 | — | — |
| 2010-01-14 | $6.86 | $10.13 | 3,000 | — | — |
| 2010-01-13 | $6.84 | $10.10 | 3,800 | — | — |
| 2010-01-12 | $6.73 | $9.94 | 4,100 | — | — |
| 2010-01-11 | $6.71 | $9.91 | 9,000 | — | — |
| 2010-01-08 | $6.88 | $10.16 | 5,500 | — | — |
| 2010-01-07 | $6.61 | $9.76 | 162,200 | — | — |
| 2010-01-06 | $6.83 | $10.09 | 10,300 | — | — |
| 2010-01-05 | $6.91 | $10.20 | 7,800 | — | — |
| 2010-01-04 | $7.12 | $10.51 | 3,700 | — | — |