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
- 1993-11-03 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 | $15.38 | $16.34 | 120,000 | — | — |
| 2010-12-30 | $15.94 | $16.93 | 185,000 | — | — |
| 2010-12-29 | $15.77 | $16.75 | 157,100 | — | — |
| 2010-12-28 | $16.22 | $17.23 | 190,800 | — | — |
| 2010-12-27 | $16.17 | $17.18 | 318,300 | — | — |
| 2010-12-23 | $15.41 | $16.37 | 210,900 | — | — |
| 2010-12-22 | $15.64 | $16.61 | 170,000 | — | — |
| 2010-12-21 | $15.20 | $16.15 | 109,700 | — | — |
| 2010-12-20 | $14.85 | $15.77 | 252,600 | — | — |
| 2010-12-17 | $14.42 | $15.32 | 348,900 | — | — |
| 2010-12-16 | $13.46 | $14.30 | 58,600 | — | — |
| 2010-12-15 | $13.16 | $13.98 | 79,700 | — | — |
| 2010-12-14 | $13.15 | $13.97 | 89,900 | — | — |
| 2010-12-13 | $13.26 | $14.09 | 64,500 | — | — |
| 2010-12-10 | $13.08 | $13.89 | 165,100 | — | — |
| 2010-12-09 | $12.79 | $13.59 | 69,900 | — | — |
| 2010-12-08 | $12.63 | $13.42 | 39,000 | — | — |
| 2010-12-07 | $12.71 | $13.50 | 74,900 | — | — |
| 2010-12-06 | $12.57 | $13.35 | 67,300 | — | — |
| 2010-12-03 | $12.47 | $13.25 | 163,200 | — | — |
| 2010-12-02 | $12.26 | $13.02 | 60,500 | — | — |
| 2010-12-01 | $11.83 | $12.57 | 129,800 | — | — |
| 2010-11-30 | $11.53 | $12.25 | 103,200 | — | — |
| 2010-11-29 | $11.46 | $12.17 | 97,000 | — | — |
| 2010-11-26 | $11.20 | $11.90 | 14,200 | — | — |
| 2010-11-24 | $11.42 | $12.13 | 119,800 | — | — |
| 2010-11-23 | $11.19 | $11.89 | 194,700 | — | — |
| 2010-11-22 | $11.55 | $12.27 | 92,700 | — | — |
| 2010-11-19 | $11.67 | $12.40 | 67,000 | — | — |
| 2010-11-18 | $11.70 | $12.43 | 104,800 | — | — |
| 2010-11-17 | $11.44 | $12.15 | 33,100 | — | — |
| 2010-11-16 | $11.57 | $12.29 | 95,500 | — | — |
| 2010-11-15 | $11.79 | $12.52 | 53,700 | — | — |
| 2010-11-12 | $12.12 | $12.87 | 65,500 | — | — |
| 2010-11-11 | $12.43 | $13.20 | 51,700 | — | — |
| 2010-11-10 | $12.45 | $13.22 | 65,000 | — | — |
| 2010-11-09 | $12.03 | $12.78 | 76,600 | — | — |
| 2010-11-08 | $12.02 | $12.77 | 30,400 | — | — |
| 2010-11-05 | $11.95 | $12.69 | 86,300 | — | — |
| 2010-11-04 | $11.71 | $12.44 | 151,400 | — | — |
| 2010-11-03 | $10.87 | $11.55 | 59,200 | — | — |
| 2010-11-02 | $11.02 | $11.71 | 97,200 | — | — |
| 2010-11-01 | $10.68 | $11.34 | 194,200 | — | — |
| 2010-10-29 | $10.58 | $11.24 | 135,200 | — | — |
| 2010-10-28 | $10.64 | $11.30 | 134,400 | — | — |
| 2010-10-27 | $10.64 | $11.30 | 153,500 | — | — |
| 2010-10-26 | $10.62 | $11.28 | 123,900 | — | — |
| 2010-10-25 | $11.06 | $11.75 | 129,600 | — | — |
| 2010-10-22 | $10.66 | $11.32 | 52,800 | — | — |
| 2010-10-21 | $10.60 | $11.26 | 78,700 | — | — |
| 2010-10-20 | $10.57 | $11.23 | 64,900 | — | — |
| 2010-10-19 | $10.56 | $11.22 | 117,500 | — | — |
| 2010-10-18 | $10.65 | $11.31 | 57,300 | — | — |
| 2010-10-15 | $10.42 | $11.07 | 116,900 | — | — |
| 2010-10-14 | $10.68 | $11.34 | 78,000 | — | — |
| 2010-10-13 | $10.73 | $11.40 | 151,900 | — | — |
| 2010-10-12 | $10.57 | $11.23 | 61,500 | — | — |
| 2010-10-11 | $10.69 | $11.36 | 72,500 | — | — |
| 2010-10-08 | $10.75 | $11.42 | 58,100 | — | — |
| 2010-10-07 | $10.38 | $11.03 | 64,200 | — | — |
| 2010-10-06 | $10.41 | $11.06 | 55,800 | — | — |
| 2010-10-05 | $10.34 | $10.98 | 117,800 | — | — |
| 2010-10-04 | $10.22 | $10.86 | 251,000 | — | — |
| 2010-10-01 | $10.44 | $11.09 | 62,300 | — | — |
| 2010-09-30 | $10.37 | $11.02 | 105,300 | — | — |
| 2010-09-29 | $10.39 | $11.04 | 93,900 | — | — |
| 2010-09-28 | $10.62 | $11.28 | 139,900 | — | — |
| 2010-09-27 | $10.73 | $11.40 | 56,500 | — | — |
| 2010-09-24 | $10.96 | $11.64 | 80,000 | — | — |
| 2010-09-23 | $10.15 | $10.78 | 89,600 | — | — |
| 2010-09-22 | $10.78 | $11.45 | 130,600 | — | — |
| 2010-09-21 | $11.00 | $11.68 | 88,700 | — | — |
| 2010-09-20 | $11.21 | $11.91 | 226,900 | — | — |
| 2010-09-17 | $10.25 | $10.89 | 535,400 | — | — |
| 2010-09-16 | $10.33 | $10.97 | 131,800 | — | — |
| 2010-09-15 | $11.05 | $11.74 | 177,900 | — | — |
| 2010-09-14 | $11.35 | $12.06 | 82,300 | — | — |
| 2010-09-13 | $11.43 | $12.14 | 160,600 | — | — |
| 2010-09-10 | $11.11 | $11.80 | 87,000 | — | — |
| 2010-09-09 | $11.02 | $11.71 | 111,800 | — | — |
| 2010-09-08 | $10.79 | $11.46 | 71,700 | — | — |
| 2010-09-07 | $10.70 | $11.37 | 189,800 | — | — |
| 2010-09-03 | $10.76 | $11.43 | 143,300 | — | — |
| 2010-09-02 | $10.38 | $11.03 | 185,700 | — | — |
| 2010-09-01 | $9.94 | $10.56 | 139,900 | — | — |
| 2010-08-31 | $9.43 | $10.02 | 73,300 | — | — |
| 2010-08-30 | $9.49 | $10.08 | 67,200 | — | — |
| 2010-08-27 | $9.84 | $10.45 | 150,300 | — | — |
| 2010-08-26 | $9.52 | $10.11 | 156,500 | — | — |
| 2010-08-25 | $9.74 | $10.35 | 157,500 | — | — |
| 2010-08-24 | $9.38 | $9.96 | 277,800 | — | — |
| 2010-08-23 | $9.50 | $10.09 | 138,200 | — | — |
| 2010-08-20 | $9.69 | $10.29 | 202,400 | — | — |
| 2010-08-19 | $9.89 | $10.51 | 207,700 | — | — |
| 2010-08-18 | $10.18 | $10.81 | 166,600 | — | — |
| 2010-08-17 | $10.02 | $10.64 | 365,300 | — | — |
| 2010-08-16 | $9.89 | $10.51 | 132,200 | — | — |
| 2010-08-13 | $9.95 | $10.57 | 193,800 | — | — |
| 2010-08-12 | $10.01 | $10.63 | 276,900 | — | — |
| 2010-08-11 | $9.99 | $10.61 | 231,700 | — | — |
| 2010-08-10 | $10.32 | $10.96 | 264,100 | — | — |
| 2010-08-09 | $10.61 | $11.27 | 126,700 | — | — |
| 2010-08-06 | $10.30 | $10.94 | 216,300 | — | — |
| 2010-08-05 | $10.17 | $10.80 | 139,700 | — | — |
| 2010-08-04 | $10.45 | $11.10 | 224,800 | — | — |
| 2010-08-03 | $10.25 | $10.89 | 251,500 | — | — |
| 2010-08-02 | $10.80 | $11.47 | 147,900 | — | — |
| 2010-07-30 | $10.55 | $11.21 | 269,100 | — | — |
| 2010-07-29 | $10.20 | $10.83 | 159,900 | — | — |
| 2010-07-28 | $10.10 | $10.73 | 277,500 | — | — |
| 2010-07-27 | $10.53 | $11.19 | 217,500 | — | — |
| 2010-07-26 | $10.67 | $11.33 | 109,700 | — | — |
| 2010-07-23 | $10.09 | $10.72 | 159,200 | — | — |
| 2010-07-22 | $9.61 | $10.21 | 374,000 | — | — |
| 2010-07-21 | $9.40 | $9.99 | 168,400 | — | — |
| 2010-07-20 | $9.64 | $10.24 | 230,000 | — | — |
| 2010-07-19 | $9.23 | $9.80 | 170,400 | — | — |
| 2010-07-16 | $9.67 | $10.27 | 298,400 | — | — |
| 2010-07-15 | $10.23 | $10.87 | 177,600 | — | — |
| 2010-07-14 | $10.29 | $10.93 | 216,600 | — | — |
| 2010-07-13 | $10.41 | $11.06 | 351,000 | — | — |
| 2010-07-12 | $9.86 | $10.47 | 259,800 | — | — |
| 2010-07-09 | $9.64 | $10.24 | 140,800 | — | — |
| 2010-07-08 | $9.26 | $9.84 | 179,900 | — | — |
| 2010-07-07 | $9.11 | $9.68 | 256,300 | — | — |
| 2010-07-06 | $9.04 | $9.60 | 191,300 | — | — |
| 2010-07-02 | $9.05 | $9.61 | 149,900 | — | — |
| 2010-07-01 | $9.41 | $10.00 | 249,300 | — | — |
| 2010-06-30 | $9.64 | $10.24 | 158,500 | — | — |
| 2010-06-29 | $10.08 | $10.71 | 221,900 | — | — |
| 2010-06-28 | $10.68 | $11.34 | 85,700 | — | — |
| 2010-06-25 | $10.59 | $11.25 | 283,500 | — | — |
| 2010-06-24 | $10.77 | $11.44 | 140,100 | — | — |
| 2010-06-23 | $10.58 | $11.24 | 234,900 | — | — |
| 2010-06-22 | $10.46 | $11.11 | 211,400 | — | — |
| 2010-06-21 | $10.69 | $11.36 | 170,900 | — | — |
| 2010-06-18 | $11.50 | $12.22 | 776,400 | — | — |
| 2010-06-17 | $11.11 | $11.80 | 121,300 | — | — |
| 2010-06-16 | $11.51 | $12.23 | 135,400 | — | — |
| 2010-06-15 | $11.54 | $12.26 | 168,000 | — | — |
| 2010-06-14 | $10.74 | $11.41 | 98,700 | — | — |
| 2010-06-11 | $10.87 | $11.55 | 95,100 | — | — |
| 2010-06-10 | $10.92 | $11.60 | 212,500 | — | — |
| 2010-06-09 | $10.02 | $10.64 | 249,800 | — | — |
| 2010-06-08 | $10.20 | $10.83 | 233,200 | — | — |
| 2010-06-07 | $10.22 | $10.86 | 184,400 | — | — |
| 2010-06-04 | $10.76 | $11.43 | 272,000 | — | — |
| 2010-06-03 | $11.40 | $12.11 | 109,700 | — | — |
| 2010-06-02 | $11.41 | $12.12 | 112,700 | — | — |
| 2010-06-01 | $11.01 | $11.70 | 177,100 | — | — |
| 2010-05-28 | $11.84 | $12.58 | 160,600 | — | — |
| 2010-05-27 | $12.45 | $13.22 | 135,300 | — | — |
| 2010-05-26 | $11.72 | $12.45 | 191,100 | — | — |
| 2010-05-25 | $11.71 | $12.44 | 288,500 | — | — |
| 2010-05-24 | $11.42 | $12.13 | 150,300 | — | — |
| 2010-05-21 | $11.63 | $12.35 | 372,600 | — | — |
| 2010-05-20 | $11.24 | $11.94 | 462,000 | — | — |
| 2010-05-19 | $12.17 | $12.93 | 210,800 | — | — |
| 2010-05-18 | $12.44 | $13.21 | 364,700 | — | — |
| 2010-05-17 | $13.11 | $13.93 | 214,200 | — | — |
| 2010-05-14 | $13.05 | $13.86 | 325,600 | — | — |
| 2010-05-13 | $13.45 | $14.29 | 253,000 | — | — |
| 2010-05-12 | $14.55 | $15.46 | 169,800 | — | — |
| 2010-05-11 | $13.95 | $14.82 | 428,700 | — | — |
| 2010-05-10 | $14.40 | $15.30 | 431,400 | — | — |
| 2010-05-07 | $11.80 | $12.53 | 643,000 | — | — |
| 2010-05-06 | $13.59 | $14.44 | 261,200 | — | — |
| 2010-05-05 | $14.56 | $15.47 | 303,300 | — | — |
| 2010-05-04 | $15.74 | $16.72 | 306,200 | — | — |
| 2010-05-03 | $16.95 | $18.01 | 390,600 | — | — |
| 2010-04-30 | $15.60 | $16.57 | 403,900 | — | — |
| 2010-04-29 | $15.87 | $16.86 | 332,300 | — | — |
| 2010-04-28 | $15.25 | $16.20 | 630,100 | — | — |
| 2010-04-27 | $16.81 | $17.86 | 306,100 | — | — |
| 2010-04-26 | $17.64 | $18.74 | 296,800 | — | — |
| 2010-04-23 | $17.50 | $18.59 | 334,700 | — | — |
| 2010-04-22 | $17.29 | $18.37 | 133,800 | — | — |
| 2010-04-21 | $16.55 | $17.58 | 203,400 | — | — |
| 2010-04-20 | $16.17 | $17.18 | 71,200 | — | — |
| 2010-04-19 | $15.41 | $16.37 | 141,300 | — | — |
| 2010-04-16 | $15.55 | $16.52 | 232,400 | — | — |
| 2010-04-15 | $15.98 | $16.97 | 108,700 | — | — |
| 2010-04-14 | $15.96 | $16.95 | 244,100 | — | — |
| 2010-04-13 | $14.57 | $15.48 | 98,400 | — | — |
| 2010-04-12 | $14.80 | $15.72 | 88,400 | — | — |
| 2010-04-09 | $14.88 | $15.81 | 74,600 | — | — |
| 2010-04-08 | $14.77 | $15.69 | 90,100 | — | — |
| 2010-04-07 | $14.66 | $15.57 | 141,900 | — | — |
| 2010-04-06 | $14.91 | $15.84 | 64,400 | — | — |
| 2010-04-05 | $15.01 | $15.94 | 79,300 | — | — |
| 2010-04-01 | $14.65 | $15.56 | 114,600 | — | — |
| 2010-03-31 | $14.65 | $15.56 | 123,000 | — | — |
| 2010-03-30 | $14.78 | $15.70 | 93,100 | — | — |
| 2010-03-29 | $14.93 | $15.86 | 90,300 | — | — |
| 2010-03-26 | $15.06 | $16.00 | 155,400 | — | — |
| 2010-03-25 | $14.99 | $15.92 | 140,000 | — | — |
| 2010-03-24 | $14.92 | $15.85 | 121,900 | — | — |
| 2010-03-23 | $15.03 | $15.97 | 131,200 | — | — |
| 2010-03-22 | $14.81 | $15.73 | 119,700 | — | — |
| 2010-03-19 | $14.56 | $15.47 | 319,900 | — | — |
| 2010-03-18 | $14.86 | $15.78 | 179,200 | — | — |
| 2010-03-17 | $15.11 | $16.05 | 158,700 | — | — |
| 2010-03-16 | $15.17 | $16.11 | 123,400 | — | — |
| 2010-03-15 | $14.65 | $15.56 | 132,300 | — | — |
| 2010-03-12 | $14.60 | $15.51 | 109,100 | — | — |
| 2010-03-11 | $14.74 | $15.66 | 95,000 | — | — |
| 2010-03-10 | $14.76 | $15.68 | 142,900 | — | — |
| 2010-03-09 | $14.31 | $15.20 | 274,800 | — | — |
| 2010-03-08 | $13.88 | $14.74 | 144,400 | — | — |
| 2010-03-05 | $13.70 | $14.55 | 258,700 | — | — |
| 2010-03-04 | $13.47 | $14.31 | 75,400 | — | — |
| 2010-03-03 | $13.49 | $14.33 | 130,100 | — | — |
| 2010-03-02 | $13.20 | $14.02 | 109,200 | — | — |
| 2010-03-01 | $13.20 | $14.02 | 139,600 | — | — |
| 2010-02-26 | $12.85 | $13.65 | 183,400 | — | — |
| 2010-02-25 | $13.26 | $14.09 | 110,500 | — | — |
| 2010-02-24 | $13.23 | $14.05 | 133,700 | — | — |
| 2010-02-23 | $13.40 | $14.23 | 123,500 | — | — |
| 2010-02-22 | $13.63 | $14.48 | 102,800 | — | — |
| 2010-02-19 | $13.70 | $14.55 | 99,600 | — | — |
| 2010-02-18 | $13.65 | $14.50 | 93,400 | — | — |
| 2010-02-17 | $13.68 | $14.53 | 112,300 | — | — |
| 2010-02-16 | $13.70 | $14.55 | 124,200 | — | — |
| 2010-02-12 | $13.39 | $14.22 | 288,900 | — | — |
| 2010-02-11 | $13.31 | $14.14 | 251,300 | — | — |
| 2010-02-10 | $13.11 | $13.93 | 204,300 | — | — |
| 2010-02-09 | $13.12 | $13.94 | 273,200 | — | — |
| 2010-02-08 | $12.94 | $13.75 | 290,000 | — | — |
| 2010-02-05 | $12.52 | $13.30 | 446,800 | — | — |
| 2010-02-04 | $12.81 | $13.61 | 382,200 | — | — |
| 2010-02-03 | $12.85 | $13.65 | 573,500 | — | — |
| 2010-02-02 | $12.06 | $12.81 | 451,000 | — | — |
| 2010-02-01 | $10.21 | $10.85 | 88,900 | — | — |
| 2010-01-29 | $10.32 | $10.96 | 116,600 | — | — |
| 2010-01-28 | $10.30 | $10.94 | 109,600 | — | — |
| 2010-01-27 | $10.30 | $10.94 | 55,400 | — | — |
| 2010-01-26 | $9.98 | $10.60 | 63,300 | — | — |
| 2010-01-25 | $10.23 | $10.87 | 249,300 | — | — |
| 2010-01-22 | $10.46 | $11.11 | 221,100 | — | — |
| 2010-01-21 | $10.85 | $11.53 | 181,400 | — | — |
| 2010-01-20 | $11.58 | $12.30 | 134,100 | — | — |
| 2010-01-19 | $11.96 | $12.70 | 100,600 | — | — |
| 2010-01-15 | $11.79 | $12.52 | 139,700 | — | — |
| 2010-01-14 | $12.09 | $12.84 | 68,300 | — | — |
| 2010-01-13 | $12.15 | $12.91 | 138,700 | — | — |
| 2010-01-12 | $11.70 | $12.43 | 123,800 | — | — |
| 2010-01-11 | $12.27 | $13.03 | 104,600 | — | — |
| 2010-01-08 | $12.04 | $12.79 | 157,500 | — | — |
| 2010-01-07 | $12.05 | $12.80 | 372,900 | — | — |
| 2010-01-06 | $10.90 | $11.58 | 192,400 | — | — |
| 2010-01-05 | $10.94 | $11.62 | 101,900 | — | — |
| 2010-01-04 | $10.77 | $11.44 | 76,300 | — | — |