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
- 1987-09-23 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 | $7.80 | $37.99 | 189,400 | — | — |
| 2010-12-30 | $7.62 | $37.12 | 240,700 | — | — |
| 2010-12-29 | $7.55 | $36.77 | 188,800 | — | — |
| 2010-12-28 | $7.55 | $36.77 | 128,000 | — | — |
| 2010-12-27 | $7.56 | $36.82 | 263,800 | — | — |
| 2010-12-23 | $7.60 | $37.02 | 151,600 | — | — |
| 2010-12-22 | $7.58 | $36.92 | 158,300 | — | — |
| 2010-12-21 | $7.50 | $36.53 | 183,000 | — | — |
| 2010-12-20 | $7.45 | $36.29 | 306,400 | — | — |
| 2010-12-17 | $7.85 | $38.24 | 200,300 | — | — |
| 2010-12-16 | $7.75 | $37.75 | 278,400 | — | — |
| 2010-12-15 | $7.55 | $36.77 | 188,300 | — | — |
| 2010-12-14 | $7.41 | $36.09 | 356,200 | — | — |
| 2010-12-13 | $7.46 | $36.34 | 250,000 | — | — |
| 2010-12-10 | $7.53 | $36.68 | 289,800 | — | — |
| 2010-12-09 | $7.60 | $37.02 | 157,800 | — | — |
| 2010-12-08 | $7.75 | $37.75 | 183,000 | — | — |
| 2010-12-07 | $7.81 | $37.80 | 226,900 | — | — |
| 2010-12-06 | $8.00 | $38.72 | 128,800 | — | — |
| 2010-12-03 | $7.96 | $38.53 | 119,900 | — | — |
| 2010-12-02 | $7.98 | $38.63 | 212,900 | — | — |
| 2010-12-01 | $8.11 | $39.25 | 116,700 | — | — |
| 2010-11-30 | $8.22 | $39.79 | 119,500 | — | — |
| 2010-11-29 | $8.24 | $39.88 | 126,200 | — | — |
| 2010-11-26 | $8.43 | $40.80 | 52,900 | — | — |
| 2010-11-24 | $8.22 | $39.79 | 132,800 | — | — |
| 2010-11-23 | $8.24 | $39.88 | 132,100 | — | — |
| 2010-11-22 | $8.35 | $40.42 | 114,000 | — | — |
| 2010-11-19 | $8.17 | $39.55 | 144,300 | — | — |
| 2010-11-18 | $7.94 | $38.43 | 236,500 | — | — |
| 2010-11-17 | $8.05 | $38.96 | 296,000 | — | — |
| 2010-11-16 | $7.79 | $37.71 | 496,400 | — | — |
| 2010-11-15 | $7.75 | $37.51 | 524,200 | — | — |
| 2010-11-12 | $8.37 | $40.51 | 100,800 | — | — |
| 2010-11-11 | $8.52 | $41.00 | 298,400 | — | — |
| 2010-11-10 | $8.79 | $42.30 | 121,900 | — | — |
| 2010-11-09 | $8.87 | $42.69 | 71,600 | — | — |
| 2010-11-08 | $8.91 | $42.88 | 143,000 | — | — |
| 2010-11-05 | $9.06 | $43.60 | 69,600 | — | — |
| 2010-11-04 | $9.07 | $43.65 | 61,000 | — | — |
| 2010-11-03 | $9.00 | $43.31 | 44,300 | — | — |
| 2010-11-02 | $9.00 | $43.31 | 44,400 | — | — |
| 2010-11-01 | $8.97 | $43.17 | 72,300 | — | — |
| 2010-10-29 | $8.96 | $43.12 | 71,200 | — | — |
| 2010-10-28 | $8.90 | $42.83 | 73,000 | — | — |
| 2010-10-27 | $8.83 | $42.49 | 131,300 | — | — |
| 2010-10-26 | $9.04 | $43.50 | 68,700 | — | — |
| 2010-10-25 | $9.04 | $43.50 | 108,600 | — | — |
| 2010-10-22 | $8.98 | $43.22 | 79,900 | — | — |
| 2010-10-21 | $8.96 | $43.12 | 144,300 | — | — |
| 2010-10-20 | $8.79 | $42.30 | 58,300 | — | — |
| 2010-10-19 | $8.70 | $41.87 | 118,800 | — | — |
| 2010-10-18 | $8.79 | $42.30 | 113,400 | — | — |
| 2010-10-15 | $8.88 | $42.73 | 45,400 | — | — |
| 2010-10-14 | $8.88 | $42.73 | 53,500 | — | — |
| 2010-10-13 | $8.93 | $42.98 | 57,200 | — | — |
| 2010-10-12 | $9.00 | $43.08 | 58,500 | — | — |
| 2010-10-11 | $9.00 | $43.08 | 49,200 | — | — |
| 2010-10-08 | $8.98 | $42.98 | 83,400 | — | — |
| 2010-10-07 | $8.93 | $42.74 | 74,300 | — | — |
| 2010-10-06 | $8.99 | $43.03 | 62,200 | — | — |
| 2010-10-05 | $9.00 | $43.08 | 77,200 | — | — |
| 2010-10-04 | $8.96 | $42.88 | 96,100 | — | — |
| 2010-10-01 | $9.05 | $43.32 | 46,800 | — | — |
| 2010-09-30 | $9.02 | $43.17 | 57,700 | — | — |
| 2010-09-29 | $9.05 | $43.32 | 62,000 | — | — |
| 2010-09-28 | $9.04 | $43.27 | 52,800 | — | — |
| 2010-09-27 | $8.98 | $42.98 | 126,500 | — | — |
| 2010-09-24 | $8.80 | $42.12 | 69,800 | — | — |
| 2010-09-23 | $8.85 | $42.36 | 136,600 | — | — |
| 2010-09-22 | $8.82 | $42.21 | 182,300 | — | — |
| 2010-09-21 | $8.97 | $42.93 | 63,100 | — | — |
| 2010-09-20 | $8.98 | $42.98 | 90,500 | — | — |
| 2010-09-17 | $8.85 | $42.36 | 104,200 | — | — |
| 2010-09-16 | $8.89 | $42.55 | 116,000 | — | — |
| 2010-09-15 | $8.91 | $42.65 | 153,000 | — | — |
| 2010-09-14 | $9.13 | $43.70 | 80,700 | — | — |
| 2010-09-13 | $9.15 | $43.79 | 53,900 | — | — |
| 2010-09-10 | $9.21 | $43.85 | 81,800 | — | — |
| 2010-09-09 | $9.14 | $43.51 | 69,000 | — | — |
| 2010-09-08 | $9.04 | $43.04 | 84,100 | — | — |
| 2010-09-07 | $9.09 | $43.28 | 93,200 | — | — |
| 2010-09-03 | $9.01 | $42.89 | 124,400 | — | — |
| 2010-09-02 | $9.08 | $43.23 | 86,400 | — | — |
| 2010-09-01 | $9.15 | $43.56 | 129,900 | — | — |
| 2010-08-31 | $9.20 | $43.80 | 114,900 | — | — |
| 2010-08-30 | $9.06 | $43.13 | 57,500 | — | — |
| 2010-08-27 | $9.08 | $43.23 | 92,400 | — | — |
| 2010-08-26 | $9.03 | $42.99 | 91,200 | — | — |
| 2010-08-25 | $8.96 | $42.66 | 90,500 | — | — |
| 2010-08-24 | $9.01 | $42.89 | 67,400 | — | — |
| 2010-08-23 | $8.99 | $42.80 | 74,200 | — | — |
| 2010-08-20 | $8.94 | $42.56 | 47,100 | — | — |
| 2010-08-19 | $8.93 | $42.51 | 62,100 | — | — |
| 2010-08-18 | $8.98 | $42.75 | 41,500 | — | — |
| 2010-08-17 | $8.96 | $42.66 | 94,200 | — | — |
| 2010-08-16 | $8.96 | $42.66 | 91,400 | — | — |
| 2010-08-13 | $8.94 | $42.56 | 94,000 | — | — |
| 2010-08-12 | $8.86 | $42.18 | 63,800 | — | — |
| 2010-08-11 | $8.78 | $41.80 | 145,400 | — | — |
| 2010-08-10 | $8.90 | $42.37 | 99,200 | — | — |
| 2010-08-09 | $8.85 | $41.90 | 141,400 | — | — |
| 2010-08-06 | $8.78 | $41.57 | 59,900 | — | — |
| 2010-08-05 | $8.73 | $41.33 | 48,100 | — | — |
| 2010-08-04 | $8.71 | $41.24 | 60,400 | — | — |
| 2010-08-03 | $8.69 | $41.14 | 146,900 | — | — |
| 2010-08-02 | $8.59 | $40.67 | 118,700 | — | — |
| 2010-07-30 | $8.60 | $40.72 | 103,800 | — | — |
| 2010-07-29 | $8.50 | $40.24 | 103,200 | — | — |
| 2010-07-28 | $8.49 | $40.20 | 154,300 | — | — |
| 2010-07-27 | $8.46 | $40.05 | 139,100 | — | — |
| 2010-07-26 | $8.51 | $40.29 | 101,200 | — | — |
| 2010-07-23 | $8.49 | $40.20 | 105,500 | — | — |
| 2010-07-22 | $8.43 | $39.91 | 134,500 | — | — |
| 2010-07-21 | $8.42 | $39.86 | 160,100 | — | — |
| 2010-07-20 | $8.41 | $39.82 | 155,200 | — | — |
| 2010-07-19 | $8.40 | $39.77 | 142,300 | — | — |
| 2010-07-16 | $8.47 | $40.10 | 108,200 | — | — |
| 2010-07-15 | $8.39 | $39.72 | 124,700 | — | — |
| 2010-07-14 | $8.42 | $39.86 | 93,900 | — | — |
| 2010-07-13 | $8.45 | $40.01 | 77,500 | — | — |
| 2010-07-12 | $8.46 | $40.05 | 82,400 | — | — |
| 2010-07-09 | $8.55 | $40.25 | 74,200 | — | — |
| 2010-07-08 | $8.51 | $40.06 | 79,900 | — | — |
| 2010-07-07 | $8.56 | $40.29 | 131,100 | — | — |
| 2010-07-06 | $8.70 | $40.95 | 88,200 | — | — |
| 2010-07-02 | $8.57 | $40.34 | 43,100 | — | — |
| 2010-07-01 | $8.58 | $40.39 | 77,800 | — | — |
| 2010-06-30 | $8.57 | $40.34 | 76,300 | — | — |
| 2010-06-29 | $8.50 | $40.01 | 70,000 | — | — |
| 2010-06-28 | $8.51 | $40.06 | 77,300 | — | — |
| 2010-06-25 | $8.45 | $39.78 | 108,000 | — | — |
| 2010-06-24 | $8.42 | $39.64 | 220,800 | — | — |
| 2010-06-23 | $8.54 | $40.20 | 99,600 | — | — |
| 2010-06-22 | $8.47 | $39.87 | 78,700 | — | — |
| 2010-06-21 | $8.49 | $39.96 | 95,300 | — | — |
| 2010-06-18 | $8.48 | $39.92 | 57,900 | — | — |
| 2010-06-17 | $8.47 | $39.87 | 76,400 | — | — |
| 2010-06-16 | $8.43 | $39.68 | 81,900 | — | — |
| 2010-06-15 | $8.49 | $39.96 | 53,200 | — | — |
| 2010-06-14 | $8.54 | $40.20 | 62,300 | — | — |
| 2010-06-11 | $8.52 | $40.11 | 62,100 | — | — |
| 2010-06-10 | $8.50 | $40.01 | 66,000 | — | — |
| 2010-06-09 | $8.56 | $40.29 | 72,900 | — | — |
| 2010-06-08 | $8.53 | $39.92 | 64,300 | — | — |
| 2010-06-07 | $8.51 | $39.83 | 76,500 | — | — |
| 2010-06-04 | $8.47 | $39.64 | 79,700 | — | — |
| 2010-06-03 | $8.45 | $39.55 | 47,300 | — | — |
| 2010-06-02 | $8.43 | $39.45 | 94,500 | — | — |
| 2010-06-01 | $8.49 | $39.74 | 87,900 | — | — |
| 2010-05-28 | $8.41 | $39.36 | 81,800 | — | — |
| 2010-05-27 | $8.33 | $38.99 | 83,000 | — | — |
| 2010-05-26 | $8.30 | $38.85 | 81,000 | — | — |
| 2010-05-25 | $8.36 | $39.13 | 190,600 | — | — |
| 2010-05-24 | $8.41 | $39.36 | 54,900 | — | — |
| 2010-05-21 | $8.46 | $39.59 | 128,000 | — | — |
| 2010-05-20 | $8.49 | $39.74 | 92,800 | — | — |
| 2010-05-19 | $8.53 | $39.92 | 55,700 | — | — |
| 2010-05-18 | $8.55 | $40.02 | 52,800 | — | — |
| 2010-05-17 | $8.50 | $39.78 | 92,900 | — | — |
| 2010-05-14 | $8.55 | $40.02 | 53,200 | — | — |
| 2010-05-13 | $8.58 | $40.16 | 55,600 | — | — |
| 2010-05-12 | $8.53 | $39.92 | 72,000 | — | — |
| 2010-05-11 | $8.54 | $39.74 | 67,100 | — | — |
| 2010-05-10 | $8.45 | $39.32 | 77,500 | — | — |
| 2010-05-07 | $8.44 | $39.27 | 110,500 | — | — |
| 2010-05-06 | $8.34 | $38.81 | 122,400 | — | — |
| 2010-05-05 | $8.49 | $39.51 | 107,300 | — | — |
| 2010-05-04 | $8.58 | $39.93 | 54,100 | — | — |
| 2010-05-03 | $8.48 | $39.46 | 109,600 | — | — |
| 2010-04-30 | $8.47 | $39.41 | 67,800 | — | — |
| 2010-04-29 | $8.53 | $39.69 | 71,700 | — | — |
| 2010-04-28 | $8.53 | $39.69 | 64,700 | — | — |
| 2010-04-27 | $8.49 | $39.51 | 74,000 | — | — |
| 2010-04-26 | $8.52 | $39.65 | 70,100 | — | — |
| 2010-04-23 | $8.50 | $39.55 | 54,300 | — | — |
| 2010-04-22 | $8.54 | $39.74 | 77,600 | — | — |
| 2010-04-21 | $8.54 | $39.74 | 35,400 | — | — |
| 2010-04-20 | $8.49 | $39.51 | 37,400 | — | — |
| 2010-04-19 | $8.45 | $39.32 | 61,000 | — | — |
| 2010-04-16 | $8.53 | $39.69 | 49,900 | — | — |
| 2010-04-15 | $8.54 | $39.74 | 51,700 | — | — |
| 2010-04-14 | $8.51 | $39.60 | 97,400 | — | — |
| 2010-04-13 | $8.57 | $39.88 | 92,700 | — | — |
| 2010-04-12 | $8.56 | $39.60 | 72,200 | — | — |
| 2010-04-09 | $8.59 | $39.74 | 62,100 | — | — |
| 2010-04-08 | $8.60 | $39.79 | 88,400 | — | — |
| 2010-04-07 | $8.53 | $39.47 | 76,500 | — | — |
| 2010-04-06 | $8.56 | $39.60 | 66,600 | — | — |
| 2010-04-05 | $8.58 | $39.70 | 55,300 | — | — |
| 2010-04-01 | $8.55 | $39.56 | 84,300 | — | — |
| 2010-03-31 | $8.50 | $39.33 | 73,900 | — | — |
| 2010-03-30 | $8.44 | $39.05 | 46,600 | — | — |
| 2010-03-29 | $8.43 | $39.00 | 93,300 | — | — |
| 2010-03-26 | $8.49 | $39.28 | 64,700 | — | — |
| 2010-03-25 | $8.45 | $39.10 | 73,600 | — | — |
| 2010-03-24 | $8.45 | $39.10 | 85,400 | — | — |
| 2010-03-23 | $8.44 | $39.05 | 78,800 | — | — |
| 2010-03-22 | $8.36 | $38.68 | 58,900 | — | — |
| 2010-03-19 | $8.37 | $38.73 | 67,900 | — | — |
| 2010-03-18 | $8.37 | $38.73 | 46,600 | — | — |
| 2010-03-17 | $8.36 | $38.68 | 91,600 | — | — |
| 2010-03-16 | $8.33 | $38.54 | 167,100 | — | — |
| 2010-03-15 | $8.31 | $38.45 | 103,000 | — | — |
| 2010-03-12 | $8.35 | $38.63 | 89,200 | — | — |
| 2010-03-11 | $8.37 | $38.73 | 70,800 | — | — |
| 2010-03-10 | $8.45 | $39.10 | 79,500 | — | — |
| 2010-03-09 | $8.50 | $39.33 | 59,000 | — | — |
| 2010-03-08 | $8.60 | $39.56 | 62,700 | — | — |
| 2010-03-05 | $8.57 | $39.43 | 66,200 | — | — |
| 2010-03-04 | $8.52 | $39.20 | 73,900 | — | — |
| 2010-03-03 | $8.42 | $38.74 | 64,200 | — | — |
| 2010-03-02 | $8.49 | $39.06 | 75,100 | — | — |
| 2010-03-01 | $8.49 | $39.06 | 86,200 | — | — |
| 2010-02-26 | $8.49 | $39.06 | 94,400 | — | — |
| 2010-02-25 | $8.44 | $38.83 | 94,900 | — | — |
| 2010-02-24 | $8.42 | $38.74 | 88,300 | — | — |
| 2010-02-23 | $8.36 | $38.46 | 83,600 | — | — |
| 2010-02-22 | $8.16 | $37.54 | 181,300 | — | — |
| 2010-02-19 | $8.39 | $38.60 | 80,600 | — | — |
| 2010-02-18 | $8.50 | $39.10 | 114,000 | — | — |
| 2010-02-17 | $8.49 | $39.06 | 101,300 | — | — |
| 2010-02-16 | $8.43 | $38.78 | 86,800 | — | — |
| 2010-02-12 | $8.38 | $38.55 | 88,300 | — | — |
| 2010-02-11 | $8.39 | $38.60 | 92,200 | — | — |
| 2010-02-10 | $8.45 | $38.87 | 77,700 | — | — |
| 2010-02-09 | $8.47 | $38.74 | 155,700 | — | — |
| 2010-02-08 | $8.58 | $39.24 | 60,300 | — | — |
| 2010-02-05 | $8.57 | $39.20 | 102,700 | — | — |
| 2010-02-04 | $8.50 | $38.88 | 182,000 | — | — |
| 2010-02-03 | $8.72 | $39.88 | 64,400 | — | — |
| 2010-02-02 | $8.69 | $39.75 | 94,100 | — | — |
| 2010-02-01 | $8.61 | $39.38 | 131,000 | — | — |
| 2010-01-29 | $8.50 | $38.88 | 127,300 | — | — |
| 2010-01-28 | $8.44 | $38.60 | 55,700 | — | — |
| 2010-01-27 | $8.47 | $38.74 | 80,000 | — | — |
| 2010-01-26 | $8.37 | $38.28 | 108,800 | — | — |
| 2010-01-25 | $8.39 | $38.37 | 85,100 | — | — |
| 2010-01-22 | $8.41 | $38.47 | 77,900 | — | — |
| 2010-01-21 | $8.36 | $38.24 | 75,300 | — | — |
| 2010-01-20 | $8.41 | $38.47 | 98,100 | — | — |
| 2010-01-19 | $8.33 | $38.10 | 72,200 | — | — |
| 2010-01-15 | $8.27 | $37.83 | 79,700 | — | — |
| 2010-01-14 | $8.27 | $37.83 | 136,700 | — | — |
| 2010-01-13 | $8.33 | $38.10 | 112,000 | — | — |
| 2010-01-12 | $8.34 | $37.92 | 55,900 | — | — |
| 2010-01-11 | $8.26 | $37.56 | 68,600 | — | — |
| 2010-01-08 | $8.25 | $37.51 | 76,700 | — | — |
| 2010-01-07 | $8.22 | $37.38 | 63,000 | — | — |
| 2010-01-06 | $8.23 | $37.42 | 90,400 | — | — |
| 2010-01-05 | $8.16 | $37.10 | 55,400 | — | — |
| 2010-01-04 | $8.10 | $36.83 | 96,200 | — | — |