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
- 1973-02-21 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 | $9.02 | $15.64 | 345,800 | — | — |
| 2010-12-30 | $9.04 | $15.67 | 261,600 | — | — |
| 2010-12-29 | $9.13 | $15.83 | 268,600 | — | — |
| 2010-12-28 | $9.26 | $16.05 | 304,900 | — | — |
| 2010-12-27 | $9.40 | $16.29 | 292,500 | — | — |
| 2010-12-23 | $9.28 | $16.09 | 238,700 | — | — |
| 2010-12-22 | $9.24 | $16.02 | 340,900 | — | — |
| 2010-12-21 | $9.24 | $16.02 | 513,800 | — | — |
| 2010-12-20 | $9.33 | $16.17 | 727,100 | — | — |
| 2010-12-17 | $8.77 | $15.20 | 952,600 | — | — |
| 2010-12-16 | $8.64 | $14.98 | 503,800 | — | — |
| 2010-12-15 | $8.25 | $14.30 | 586,200 | — | — |
| 2010-12-14 | $8.36 | $14.49 | 716,500 | — | — |
| 2010-12-13 | $8.63 | $14.96 | 273,100 | — | — |
| 2010-12-10 | $8.63 | $14.96 | 962,500 | — | — |
| 2010-12-09 | $8.51 | $14.75 | 297,000 | — | — |
| 2010-12-08 | $8.52 | $14.77 | 427,400 | — | — |
| 2010-12-07 | $8.79 | $15.24 | 519,600 | — | — |
| 2010-12-06 | $8.49 | $14.72 | 257,800 | — | — |
| 2010-12-03 | $8.34 | $14.46 | 276,100 | — | — |
| 2010-12-02 | $8.27 | $14.34 | 475,200 | — | — |
| 2010-12-01 | $7.98 | $13.83 | 630,600 | — | — |
| 2010-11-30 | $7.53 | $13.05 | 756,500 | — | — |
| 2010-11-29 | $7.54 | $13.07 | 619,400 | — | — |
| 2010-11-26 | $7.62 | $13.21 | 315,900 | — | — |
| 2010-11-24 | $7.60 | $13.17 | 2,000,000 | — | — |
| 2010-11-23 | $7.45 | $12.91 | 2,375,800 | — | — |
| 2010-11-22 | $8.12 | $14.08 | 297,300 | — | — |
| 2010-11-19 | $8.02 | $13.90 | 408,800 | — | — |
| 2010-11-18 | $8.11 | $14.06 | 599,300 | — | — |
| 2010-11-17 | $7.72 | $13.38 | 353,900 | — | — |
| 2010-11-16 | $7.70 | $13.35 | 1,012,000 | — | — |
| 2010-11-15 | $8.07 | $13.99 | 467,700 | — | — |
| 2010-11-12 | $8.25 | $14.30 | 440,000 | — | — |
| 2010-11-11 | $8.48 | $14.70 | 231,400 | — | — |
| 2010-11-10 | $8.40 | $14.56 | 483,000 | — | — |
| 2010-11-09 | $8.19 | $14.20 | 1,340,800 | — | — |
| 2010-11-08 | $8.74 | $15.15 | 1,113,700 | — | — |
| 2010-11-05 | $8.53 | $14.79 | 385,700 | — | — |
| 2010-11-04 | $8.51 | $14.75 | 435,400 | — | — |
| 2010-11-03 | $8.04 | $13.94 | 337,000 | — | — |
| 2010-11-02 | $8.06 | $13.97 | 382,700 | — | — |
| 2010-11-01 | $7.81 | $13.54 | 494,800 | — | — |
| 2010-10-29 | $7.77 | $13.47 | 489,900 | — | — |
| 2010-10-28 | $7.63 | $13.23 | 546,600 | — | — |
| 2010-10-27 | $7.76 | $13.45 | 522,600 | — | — |
| 2010-10-26 | $7.82 | $13.56 | 686,200 | — | — |
| 2010-10-25 | $7.88 | $13.66 | 746,800 | — | — |
| 2010-10-22 | $7.90 | $13.69 | 802,000 | — | — |
| 2010-10-21 | $8.08 | $14.01 | 1,403,000 | — | — |
| 2010-10-20 | $8.25 | $14.30 | 2,098,800 | — | — |
| 2010-10-19 | $8.52 | $14.77 | 582,200 | — | — |
| 2010-10-18 | $8.85 | $15.34 | 274,300 | — | — |
| 2010-10-15 | $8.70 | $15.08 | 376,900 | — | — |
| 2010-10-14 | $8.64 | $14.98 | 230,500 | — | — |
| 2010-10-13 | $8.85 | $15.34 | 449,100 | — | — |
| 2010-10-12 | $8.58 | $14.87 | 369,400 | — | — |
| 2010-10-11 | $8.62 | $14.94 | 288,700 | — | — |
| 2010-10-08 | $8.81 | $15.27 | 668,700 | — | — |
| 2010-10-07 | $8.30 | $14.39 | 377,800 | — | — |
| 2010-10-06 | $8.52 | $14.77 | 490,000 | — | — |
| 2010-10-05 | $8.59 | $14.89 | 676,800 | — | — |
| 2010-10-04 | $8.71 | $15.10 | 571,100 | — | — |
| 2010-10-01 | $8.72 | $15.12 | 634,300 | — | — |
| 2010-09-30 | $8.44 | $14.63 | 708,500 | — | — |
| 2010-09-29 | $8.58 | $14.87 | 595,700 | — | — |
| 2010-09-28 | $8.34 | $14.46 | 486,400 | — | — |
| 2010-09-27 | $8.23 | $14.27 | 713,900 | — | — |
| 2010-09-24 | $8.39 | $14.54 | 561,700 | — | — |
| 2010-09-23 | $7.98 | $13.83 | 630,400 | — | — |
| 2010-09-22 | $8.05 | $13.95 | 664,700 | — | — |
| 2010-09-21 | $8.28 | $14.35 | 896,100 | — | — |
| 2010-09-20 | $7.89 | $13.68 | 643,300 | — | — |
| 2010-09-17 | $7.50 | $13.00 | 587,800 | — | — |
| 2010-09-16 | $7.50 | $13.00 | 458,300 | — | — |
| 2010-09-15 | $7.52 | $13.04 | 311,000 | — | — |
| 2010-09-14 | $7.55 | $13.09 | 395,400 | — | — |
| 2010-09-13 | $7.75 | $13.43 | 480,400 | — | — |
| 2010-09-10 | $7.53 | $13.05 | 358,900 | — | — |
| 2010-09-09 | $7.44 | $12.90 | 627,300 | — | — |
| 2010-09-08 | $7.33 | $12.71 | 348,300 | — | — |
| 2010-09-07 | $7.35 | $12.74 | 743,700 | — | — |
| 2010-09-03 | $7.81 | $13.54 | 664,500 | — | — |
| 2010-09-02 | $7.72 | $13.38 | 1,181,800 | — | — |
| 2010-09-01 | $7.08 | $12.27 | 690,900 | — | — |
| 2010-08-31 | $6.70 | $11.61 | 590,500 | — | — |
| 2010-08-30 | $6.66 | $11.54 | 675,600 | — | — |
| 2010-08-27 | $6.89 | $11.94 | 630,700 | — | — |
| 2010-08-26 | $6.65 | $11.53 | 1,040,200 | — | — |
| 2010-08-25 | $6.97 | $12.08 | 1,228,400 | — | — |
| 2010-08-24 | $6.52 | $11.30 | 851,700 | — | — |
| 2010-08-23 | $6.75 | $11.70 | 720,700 | — | — |
| 2010-08-20 | $7.00 | $12.13 | 724,900 | — | — |
| 2010-08-19 | $7.13 | $12.36 | 1,332,300 | — | — |
| 2010-08-18 | $7.65 | $13.26 | 1,627,900 | — | — |
| 2010-08-17 | $7.52 | $13.04 | 954,900 | — | — |
| 2010-08-16 | $7.15 | $12.39 | 505,000 | — | — |
| 2010-08-13 | $7.11 | $12.32 | 441,100 | — | — |
| 2010-08-12 | $7.12 | $12.34 | 808,300 | — | — |
| 2010-08-11 | $7.19 | $12.46 | 801,900 | — | — |
| 2010-08-10 | $7.70 | $13.35 | 684,900 | — | — |
| 2010-08-09 | $8.01 | $13.88 | 1,170,900 | — | — |
| 2010-08-06 | $8.20 | $14.21 | 1,041,000 | — | — |
| 2010-08-05 | $8.52 | $14.77 | 311,500 | — | — |
| 2010-08-04 | $8.77 | $15.20 | 272,200 | — | — |
| 2010-08-03 | $8.60 | $14.91 | 597,200 | — | — |
| 2010-08-02 | $8.77 | $15.20 | 599,200 | — | — |
| 2010-07-30 | $8.56 | $14.84 | 763,900 | — | — |
| 2010-07-29 | $8.52 | $14.77 | 527,100 | — | — |
| 2010-07-28 | $8.42 | $14.60 | 717,000 | — | — |
| 2010-07-27 | $8.75 | $15.17 | 616,100 | — | — |
| 2010-07-26 | $9.00 | $15.60 | 737,800 | — | — |
| 2010-07-23 | $8.65 | $14.99 | 737,700 | — | — |
| 2010-07-22 | $8.45 | $14.65 | 1,287,800 | — | — |
| 2010-07-21 | $7.80 | $13.52 | 1,101,100 | — | — |
| 2010-07-20 | $7.88 | $13.66 | 939,800 | — | — |
| 2010-07-19 | $7.52 | $13.04 | 1,010,200 | — | — |
| 2010-07-16 | $7.20 | $12.48 | 1,092,800 | — | — |
| 2010-07-15 | $7.45 | $12.91 | 882,100 | — | — |
| 2010-07-14 | $7.75 | $13.43 | 1,023,800 | — | — |
| 2010-07-13 | $8.17 | $14.16 | 1,232,100 | — | — |
| 2010-07-12 | $7.81 | $13.54 | 882,800 | — | — |
| 2010-07-09 | $8.10 | $14.04 | 1,147,100 | — | — |
| 2010-07-08 | $7.49 | $12.98 | 1,365,900 | — | — |
| 2010-07-07 | $7.19 | $12.46 | 1,192,000 | — | — |
| 2010-07-06 | $6.48 | $11.23 | 1,475,300 | — | — |
| 2010-07-02 | $6.96 | $12.06 | 906,900 | — | — |
| 2010-07-01 | $7.28 | $12.62 | 1,399,300 | — | — |
| 2010-06-30 | $7.43 | $12.88 | 911,600 | — | — |
| 2010-06-29 | $7.52 | $13.04 | 1,561,800 | — | — |
| 2010-06-28 | $8.35 | $14.47 | 952,100 | — | — |
| 2010-06-25 | $8.60 | $14.91 | 1,632,200 | — | — |
| 2010-06-24 | $8.33 | $14.44 | 912,100 | — | — |
| 2010-06-23 | $8.53 | $14.79 | 1,703,000 | — | — |
| 2010-06-22 | $8.94 | $15.50 | 1,205,900 | — | — |
| 2010-06-21 | $9.27 | $16.07 | 1,104,300 | — | — |
| 2010-06-18 | $9.55 | $16.55 | 1,394,700 | — | — |
| 2010-06-17 | $9.61 | $16.66 | 1,307,200 | — | — |
| 2010-06-16 | $9.99 | $17.32 | 2,473,000 | — | — |
| 2010-06-15 | $10.32 | $17.89 | 3,937,900 | — | — |
| 2010-06-14 | $12.40 | $21.49 | 1,548,900 | — | — |
| 2010-06-11 | $12.31 | $21.34 | 827,300 | — | — |
| 2010-06-10 | $12.00 | $20.80 | 808,800 | — | — |
| 2010-06-09 | $10.90 | $18.89 | 879,700 | — | — |
| 2010-06-08 | $10.36 | $17.96 | 895,600 | — | — |
| 2010-06-07 | $10.39 | $18.01 | 625,000 | — | — |
| 2010-06-04 | $10.80 | $18.72 | 1,301,000 | — | — |
| 2010-06-03 | $11.82 | $20.49 | 761,000 | — | — |
| 2010-06-02 | $11.58 | $20.07 | 947,700 | — | — |
| 2010-06-01 | $11.42 | $19.80 | 802,300 | — | — |
| 2010-05-28 | $11.87 | $20.58 | 629,600 | — | — |
| 2010-05-27 | $12.15 | $21.06 | 378,500 | — | — |
| 2010-05-26 | $11.39 | $19.74 | 550,300 | — | — |
| 2010-05-25 | $11.31 | $19.61 | 799,000 | — | — |
| 2010-05-24 | $11.34 | $19.66 | 397,300 | — | — |
| 2010-05-21 | $11.56 | $20.04 | 974,400 | — | — |
| 2010-05-20 | $11.18 | $19.38 | 881,200 | — | — |
| 2010-05-19 | $11.94 | $20.70 | 840,900 | — | — |
| 2010-05-18 | $12.07 | $20.92 | 614,100 | — | — |
| 2010-05-17 | $12.42 | $21.53 | 545,900 | — | — |
| 2010-05-14 | $12.66 | $21.95 | 664,500 | — | — |
| 2010-05-13 | $12.75 | $22.10 | 299,800 | — | — |
| 2010-05-12 | $13.02 | $22.57 | 646,200 | — | — |
| 2010-05-11 | $12.65 | $21.93 | 623,400 | — | — |
| 2010-05-10 | $12.65 | $21.93 | 783,200 | — | — |
| 2010-05-07 | $11.86 | $20.56 | 1,298,700 | — | — |
| 2010-05-06 | $12.16 | $21.08 | 1,576,800 | — | — |
| 2010-05-05 | $12.62 | $21.88 | 555,200 | — | — |
| 2010-05-04 | $12.78 | $22.15 | 722,800 | — | — |
| 2010-05-03 | $13.45 | $23.31 | 512,000 | — | — |
| 2010-04-30 | $13.04 | $22.60 | 887,000 | — | — |
| 2010-04-29 | $14.01 | $24.29 | 652,600 | — | — |
| 2010-04-28 | $13.94 | $24.16 | 756,500 | — | — |
| 2010-04-27 | $14.00 | $24.27 | 557,500 | — | — |
| 2010-04-26 | $14.53 | $25.19 | 813,700 | — | — |
| 2010-04-23 | $14.75 | $25.57 | 1,141,500 | — | — |
| 2010-04-22 | $14.47 | $25.08 | 871,900 | — | — |
| 2010-04-21 | $13.61 | $23.59 | 957,300 | — | — |
| 2010-04-20 | $13.32 | $23.09 | 736,300 | — | — |
| 2010-04-19 | $13.25 | $22.97 | 639,600 | — | — |
| 2010-04-16 | $13.49 | $23.38 | 661,800 | — | — |
| 2010-04-15 | $13.85 | $24.01 | 664,500 | — | — |
| 2010-04-14 | $14.05 | $24.35 | 448,600 | — | — |
| 2010-04-13 | $13.76 | $23.85 | 498,500 | — | — |
| 2010-04-12 | $13.91 | $24.11 | 406,800 | — | — |
| 2010-04-09 | $14.00 | $24.27 | 368,700 | — | — |
| 2010-04-08 | $13.93 | $24.15 | 762,200 | — | — |
| 2010-04-07 | $13.28 | $23.02 | 1,004,800 | — | — |
| 2010-04-06 | $13.97 | $24.22 | 573,100 | — | — |
| 2010-04-05 | $13.95 | $24.18 | 1,101,700 | — | — |
| 2010-04-01 | $12.93 | $22.41 | 622,100 | — | — |
| 2010-03-31 | $12.54 | $21.74 | 433,100 | — | — |
| 2010-03-30 | $12.92 | $22.40 | 406,200 | — | — |
| 2010-03-29 | $12.99 | $22.52 | 480,000 | — | — |
| 2010-03-26 | $13.13 | $22.76 | 513,300 | — | — |
| 2010-03-25 | $13.05 | $22.62 | 453,500 | — | — |
| 2010-03-24 | $13.44 | $23.30 | 373,800 | — | — |
| 2010-03-23 | $13.84 | $23.99 | 544,700 | — | — |
| 2010-03-22 | $13.56 | $23.51 | 1,207,200 | — | — |
| 2010-03-19 | $12.63 | $21.89 | 2,066,000 | — | — |
| 2010-03-18 | $14.01 | $24.29 | 497,300 | — | — |
| 2010-03-17 | $14.07 | $24.39 | 658,700 | — | — |
| 2010-03-16 | $14.43 | $25.01 | 656,900 | — | — |
| 2010-03-15 | $14.32 | $24.82 | 610,100 | — | — |
| 2010-03-12 | $14.67 | $25.43 | 684,600 | — | — |
| 2010-03-11 | $14.93 | $25.88 | 1,058,600 | — | — |
| 2010-03-10 | $15.17 | $26.30 | 1,485,300 | — | — |
| 2010-03-09 | $14.58 | $25.27 | 972,800 | — | — |
| 2010-03-08 | $14.26 | $24.72 | 483,300 | — | — |
| 2010-03-05 | $14.05 | $24.35 | 1,244,300 | — | — |
| 2010-03-04 | $14.02 | $24.30 | 833,900 | — | — |
| 2010-03-03 | $14.24 | $24.68 | 1,299,700 | — | — |
| 2010-03-02 | $13.98 | $24.23 | 1,009,100 | — | — |
| 2010-03-01 | $13.52 | $23.44 | 817,500 | — | — |
| 2010-02-26 | $12.61 | $21.86 | 669,200 | — | — |
| 2010-02-25 | $11.97 | $20.75 | 766,200 | — | — |
| 2010-02-24 | $12.35 | $21.41 | 349,200 | — | — |
| 2010-02-23 | $12.39 | $21.48 | 580,800 | — | — |
| 2010-02-22 | $12.82 | $22.22 | 483,600 | — | — |
| 2010-02-19 | $12.71 | $22.03 | 1,321,200 | — | — |
| 2010-02-18 | $13.52 | $23.44 | 1,767,700 | — | — |
| 2010-02-17 | $12.96 | $22.47 | 3,563,400 | — | — |
| 2010-02-16 | $11.64 | $20.18 | 1,493,000 | — | — |
| 2010-02-12 | $10.91 | $18.91 | 760,400 | — | — |
| 2010-02-11 | $10.27 | $17.80 | 375,300 | — | — |
| 2010-02-10 | $9.73 | $16.87 | 602,200 | — | — |
| 2010-02-09 | $9.66 | $16.75 | 466,200 | — | — |
| 2010-02-08 | $9.36 | $16.23 | 478,300 | — | — |
| 2010-02-05 | $9.30 | $16.12 | 547,800 | — | — |
| 2010-02-04 | $9.58 | $16.61 | 550,600 | — | — |
| 2010-02-03 | $10.32 | $17.89 | 282,800 | — | — |
| 2010-02-02 | $10.46 | $18.13 | 761,600 | — | — |
| 2010-02-01 | $10.25 | $17.77 | 312,100 | — | — |
| 2010-01-29 | $10.15 | $17.59 | 464,600 | — | — |
| 2010-01-28 | $10.64 | $18.44 | 381,400 | — | — |
| 2010-01-27 | $11.01 | $19.09 | 429,100 | — | — |
| 2010-01-26 | $11.05 | $19.15 | 432,900 | — | — |
| 2010-01-25 | $11.22 | $19.45 | 545,400 | — | — |
| 2010-01-22 | $11.35 | $19.67 | 658,300 | — | — |
| 2010-01-21 | $11.32 | $19.62 | 819,000 | — | — |
| 2010-01-20 | $11.42 | $19.80 | 673,400 | — | — |
| 2010-01-19 | $11.25 | $19.50 | 839,800 | — | — |
| 2010-01-15 | $10.65 | $18.46 | 840,100 | — | — |
| 2010-01-14 | $10.62 | $18.41 | 846,700 | — | — |
| 2010-01-13 | $9.90 | $17.16 | 670,900 | — | — |
| 2010-01-12 | $9.32 | $16.16 | 393,600 | — | — |
| 2010-01-11 | $9.26 | $16.05 | 688,400 | — | — |
| 2010-01-08 | $9.93 | $17.21 | 390,900 | — | — |
| 2010-01-07 | $9.81 | $17.01 | 320,800 | — | — |
| 2010-01-06 | $9.95 | $17.25 | 485,800 | — | — |
| 2010-01-05 | $9.87 | $17.11 | 349,700 | — | — |
| 2010-01-04 | $9.86 | $17.09 | 317,900 | — | — |