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
- 1983-03-16 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 | $13.14 | $22.06 | 59,567 | — | — |
| 2010-12-30 | $12.90 | $21.65 | 177,333 | — | — |
| 2010-12-29 | $13.50 | $22.66 | 18,733 | — | — |
| 2010-12-28 | $13.80 | $23.17 | 21,367 | — | — |
| 2010-12-27 | $13.80 | $23.17 | 30,633 | — | — |
| 2010-12-23 | $13.89 | $23.32 | 13,567 | — | — |
| 2010-12-22 | $13.95 | $23.42 | 17,800 | — | — |
| 2010-12-21 | $13.83 | $23.22 | 25,567 | — | — |
| 2010-12-20 | $13.74 | $23.07 | 25,867 | — | — |
| 2010-12-17 | $13.98 | $23.47 | 48,000 | — | — |
| 2010-12-16 | $13.89 | $23.32 | 26,867 | — | — |
| 2010-12-15 | $13.62 | $22.86 | 40,567 | — | — |
| 2010-12-14 | $14.07 | $23.62 | 25,867 | — | — |
| 2010-12-13 | $14.13 | $23.72 | 27,433 | — | — |
| 2010-12-10 | $14.10 | $23.67 | 20,400 | — | — |
| 2010-12-09 | $13.77 | $23.12 | 32,433 | — | — |
| 2010-12-08 | $13.71 | $23.01 | 30,100 | — | — |
| 2010-12-07 | $13.80 | $23.17 | 52,900 | — | — |
| 2010-12-06 | $13.35 | $22.41 | 35,767 | — | — |
| 2010-12-03 | $13.11 | $22.01 | 35,300 | — | — |
| 2010-12-02 | $13.35 | $22.41 | 25,967 | — | — |
| 2010-12-01 | $13.47 | $22.61 | 21,833 | — | — |
| 2010-11-30 | $13.14 | $22.06 | 15,033 | — | — |
| 2010-11-29 | $13.29 | $22.31 | 16,867 | — | — |
| 2010-11-26 | $13.14 | $22.06 | 9,967 | — | — |
| 2010-11-24 | $13.47 | $22.61 | 15,667 | — | — |
| 2010-11-23 | $13.11 | $22.01 | 23,100 | — | — |
| 2010-11-22 | $13.32 | $22.36 | 23,867 | — | — |
| 2010-11-19 | $13.20 | $22.16 | 23,067 | — | — |
| 2010-11-18 | $13.26 | $22.26 | 23,633 | — | — |
| 2010-11-17 | $12.93 | $21.71 | 18,033 | — | — |
| 2010-11-16 | $12.84 | $21.55 | 33,167 | — | — |
| 2010-11-15 | $13.32 | $22.36 | 28,333 | — | — |
| 2010-11-12 | $13.20 | $22.16 | 30,333 | — | — |
| 2010-11-11 | $13.68 | $22.96 | 29,700 | — | — |
| 2010-11-10 | $14.04 | $23.57 | 42,567 | — | — |
| 2010-11-09 | $13.44 | $22.56 | 44,100 | — | — |
| 2010-11-08 | $13.98 | $23.47 | 37,267 | — | — |
| 2010-11-05 | $13.83 | $23.22 | 32,100 | — | — |
| 2010-11-04 | $13.50 | $22.66 | 67,700 | — | — |
| 2010-11-03 | $12.90 | $21.65 | 15,467 | — | — |
| 2010-11-02 | $12.93 | $21.71 | 34,233 | — | — |
| 2010-11-01 | $12.45 | $20.90 | 25,733 | — | — |
| 2010-10-29 | $12.51 | $21.00 | 21,733 | — | — |
| 2010-10-28 | $12.45 | $20.90 | 22,133 | — | — |
| 2010-10-27 | $12.78 | $21.45 | 22,767 | — | — |
| 2010-10-26 | $12.81 | $21.50 | 31,900 | — | — |
| 2010-10-25 | $12.69 | $21.30 | 16,900 | — | — |
| 2010-10-22 | $12.54 | $21.05 | 24,433 | — | — |
| 2010-10-21 | $12.81 | $21.50 | 29,233 | — | — |
| 2010-10-20 | $12.78 | $21.45 | 24,633 | — | — |
| 2010-10-19 | $12.63 | $21.20 | 35,467 | — | — |
| 2010-10-18 | $12.90 | $21.65 | 32,600 | — | — |
| 2010-10-15 | $12.72 | $21.35 | 63,400 | — | — |
| 2010-10-14 | $13.02 | $21.86 | 20,800 | — | — |
| 2010-10-13 | $13.08 | $21.96 | 38,267 | — | — |
| 2010-10-12 | $13.02 | $21.86 | 10,533 | — | — |
| 2010-10-11 | $13.14 | $22.06 | 14,933 | — | — |
| 2010-10-08 | $13.05 | $21.91 | 41,600 | — | — |
| 2010-10-07 | $12.99 | $21.81 | 29,933 | — | — |
| 2010-10-06 | $13.41 | $22.51 | 33,700 | — | — |
| 2010-10-05 | $13.47 | $22.61 | 39,067 | — | — |
| 2010-10-04 | $12.93 | $21.71 | 25,633 | — | — |
| 2010-10-01 | $13.11 | $22.01 | 22,633 | — | — |
| 2010-09-30 | $12.81 | $21.50 | 18,933 | — | — |
| 2010-09-29 | $12.99 | $21.81 | 37,967 | — | — |
| 2010-09-28 | $12.84 | $21.55 | 42,067 | — | — |
| 2010-09-27 | $12.57 | $21.10 | 28,633 | — | — |
| 2010-09-24 | $12.45 | $20.90 | 75,767 | — | — |
| 2010-09-23 | $11.88 | $19.94 | 78,700 | — | — |
| 2010-09-22 | $12.42 | $20.85 | 83,200 | — | — |
| 2010-09-21 | $12.78 | $21.45 | 37,167 | — | — |
| 2010-09-20 | $12.99 | $21.81 | 48,833 | — | — |
| 2010-09-17 | $12.84 | $21.55 | 71,300 | — | — |
| 2010-09-16 | $12.72 | $21.35 | 27,867 | — | — |
| 2010-09-15 | $12.93 | $21.71 | 25,033 | — | — |
| 2010-09-14 | $12.75 | $21.40 | 42,267 | — | — |
| 2010-09-13 | $12.75 | $21.40 | 41,333 | — | — |
| 2010-09-10 | $12.54 | $21.05 | 28,333 | — | — |
| 2010-09-09 | $12.42 | $20.85 | 24,767 | — | — |
| 2010-09-08 | $12.27 | $20.60 | 40,800 | — | — |
| 2010-09-07 | $12.00 | $20.14 | 20,867 | — | — |
| 2010-09-03 | $12.21 | $20.50 | 34,167 | — | — |
| 2010-09-02 | $11.94 | $20.04 | 31,533 | — | — |
| 2010-09-01 | $11.97 | $20.09 | 49,967 | — | — |
| 2010-08-31 | $11.34 | $19.04 | 21,533 | — | — |
| 2010-08-30 | $11.16 | $18.73 | 40,600 | — | — |
| 2010-08-27 | $11.64 | $19.54 | 45,833 | — | — |
| 2010-08-26 | $11.10 | $18.63 | 60,833 | — | — |
| 2010-08-25 | $11.31 | $18.99 | 50,567 | — | — |
| 2010-08-24 | $11.34 | $19.04 | 60,633 | — | — |
| 2010-08-23 | $11.19 | $18.78 | 77,000 | — | — |
| 2010-08-20 | $11.61 | $19.49 | 49,200 | — | — |
| 2010-08-19 | $11.64 | $19.54 | 69,767 | — | — |
| 2010-08-18 | $12.00 | $20.14 | 23,267 | — | — |
| 2010-08-17 | $11.88 | $19.94 | 36,133 | — | — |
| 2010-08-16 | $11.85 | $19.89 | 39,833 | — | — |
| 2010-08-13 | $11.64 | $19.54 | 34,967 | — | — |
| 2010-08-12 | $12.00 | $20.14 | 53,867 | — | — |
| 2010-08-11 | $12.03 | $20.19 | 85,200 | — | — |
| 2010-08-10 | $12.75 | $21.40 | 15,167 | — | — |
| 2010-08-09 | $13.17 | $22.11 | 29,767 | — | — |
| 2010-08-06 | $12.60 | $21.15 | 22,867 | — | — |
| 2010-08-05 | $12.54 | $21.05 | 10,833 | — | — |
| 2010-08-04 | $12.72 | $21.35 | 18,233 | — | — |
| 2010-08-03 | $12.75 | $21.40 | 21,700 | — | — |
| 2010-08-02 | $12.81 | $21.50 | 58,367 | — | — |
| 2010-07-30 | $12.21 | $20.50 | 16,167 | — | — |
| 2010-07-29 | $12.15 | $20.40 | 41,267 | — | — |
| 2010-07-28 | $12.54 | $21.05 | 19,967 | — | — |
| 2010-07-27 | $12.72 | $21.35 | 22,333 | — | — |
| 2010-07-26 | $12.84 | $21.55 | 33,700 | — | — |
| 2010-07-23 | $12.75 | $21.40 | 47,633 | — | — |
| 2010-07-22 | $12.33 | $20.70 | 65,833 | — | — |
| 2010-07-21 | $11.76 | $19.74 | 22,833 | — | — |
| 2010-07-20 | $12.00 | $20.14 | 49,567 | — | — |
| 2010-07-19 | $11.73 | $19.69 | 52,567 | — | — |
| 2010-07-16 | $11.88 | $19.94 | 65,400 | — | — |
| 2010-07-15 | $12.54 | $21.05 | 24,067 | — | — |
| 2010-07-14 | $12.63 | $21.20 | 24,067 | — | — |
| 2010-07-13 | $12.54 | $21.05 | 39,633 | — | — |
| 2010-07-12 | $12.09 | $20.30 | 37,933 | — | — |
| 2010-07-09 | $12.63 | $21.20 | 14,367 | — | — |
| 2010-07-08 | $12.27 | $20.60 | 27,567 | — | — |
| 2010-07-07 | $12.36 | $20.75 | 32,267 | — | — |
| 2010-07-06 | $12.00 | $20.14 | 41,933 | — | — |
| 2010-07-02 | $12.15 | $20.40 | 25,233 | — | — |
| 2010-07-01 | $12.30 | $20.65 | 42,467 | — | — |
| 2010-06-30 | $12.27 | $20.60 | 46,867 | — | — |
| 2010-06-29 | $12.51 | $21.00 | 68,100 | — | — |
| 2010-06-28 | $13.14 | $22.06 | 38,633 | — | — |
| 2010-06-25 | $13.11 | $22.01 | 112,133 | — | — |
| 2010-06-24 | $12.75 | $21.40 | 22,967 | — | — |
| 2010-06-23 | $12.81 | $21.50 | 25,700 | — | — |
| 2010-06-22 | $12.78 | $21.45 | 17,833 | — | — |
| 2010-06-21 | $12.99 | $21.81 | 23,467 | — | — |
| 2010-06-18 | $13.26 | $22.26 | 54,433 | — | — |
| 2010-06-17 | $13.14 | $22.06 | 24,733 | — | — |
| 2010-06-16 | $13.29 | $22.31 | 20,067 | — | — |
| 2010-06-15 | $13.35 | $22.41 | 51,867 | — | — |
| 2010-06-14 | $12.63 | $21.20 | 37,800 | — | — |
| 2010-06-11 | $13.26 | $22.26 | 17,333 | — | — |
| 2010-06-10 | $12.78 | $21.45 | 31,267 | — | — |
| 2010-06-09 | $12.57 | $21.10 | 30,200 | — | — |
| 2010-06-08 | $12.36 | $20.75 | 48,567 | — | — |
| 2010-06-07 | $12.30 | $20.65 | 44,067 | — | — |
| 2010-06-04 | $12.60 | $21.15 | 52,800 | — | — |
| 2010-06-03 | $13.14 | $22.06 | 44,367 | — | — |
| 2010-06-02 | $12.99 | $21.81 | 36,767 | — | — |
| 2010-06-01 | $12.30 | $20.65 | 39,867 | — | — |
| 2010-05-28 | $12.66 | $21.25 | 31,867 | — | — |
| 2010-05-27 | $12.87 | $21.60 | 50,467 | — | — |
| 2010-05-26 | $12.63 | $21.20 | 32,333 | — | — |
| 2010-05-25 | $13.02 | $21.86 | 37,367 | — | — |
| 2010-05-24 | $12.66 | $21.25 | 51,300 | — | — |
| 2010-05-21 | $13.14 | $22.06 | 59,633 | — | — |
| 2010-05-20 | $13.35 | $22.41 | 72,100 | — | — |
| 2010-05-19 | $14.10 | $23.67 | 45,567 | — | — |
| 2010-05-18 | $13.77 | $23.12 | 65,533 | — | — |
| 2010-05-17 | $14.64 | $24.58 | 51,933 | — | — |
| 2010-05-14 | $14.34 | $24.07 | 42,833 | — | — |
| 2010-05-13 | $14.58 | $24.48 | 31,800 | — | — |
| 2010-05-12 | $14.52 | $24.37 | 37,900 | — | — |
| 2010-05-11 | $13.86 | $23.27 | 40,767 | — | — |
| 2010-05-10 | $13.98 | $23.47 | 57,767 | — | — |
| 2010-05-07 | $13.08 | $21.96 | 84,700 | — | — |
| 2010-05-06 | $13.08 | $21.96 | 98,400 | — | — |
| 2010-05-05 | $13.77 | $23.12 | 44,100 | — | — |
| 2010-05-04 | $14.19 | $23.82 | 56,700 | — | — |
| 2010-05-03 | $14.43 | $24.22 | 73,167 | — | — |
| 2010-04-30 | $14.55 | $24.42 | 41,100 | — | — |
| 2010-04-29 | $15.24 | $25.58 | 37,933 | — | — |
| 2010-04-28 | $14.88 | $24.98 | 37,667 | — | — |
| 2010-04-27 | $15.15 | $25.43 | 32,600 | — | — |
| 2010-04-26 | $15.57 | $26.14 | 30,567 | — | — |
| 2010-04-23 | $15.84 | $26.59 | 46,300 | — | — |
| 2010-04-22 | $15.78 | $26.49 | 40,200 | — | — |
| 2010-04-21 | $15.99 | $26.84 | 96,300 | — | — |
| 2010-04-20 | $15.75 | $26.44 | 70,000 | — | — |
| 2010-04-19 | $15.21 | $25.53 | 30,700 | — | — |
| 2010-04-16 | $14.94 | $25.08 | 70,933 | — | — |
| 2010-04-15 | $15.15 | $25.43 | 48,333 | — | — |
| 2010-04-14 | $14.64 | $24.58 | 50,967 | — | — |
| 2010-04-13 | $14.19 | $23.82 | 32,667 | — | — |
| 2010-04-12 | $14.19 | $23.82 | 42,467 | — | — |
| 2010-04-09 | $14.52 | $24.37 | 56,533 | — | — |
| 2010-04-08 | $14.37 | $24.12 | 28,300 | — | — |
| 2010-04-07 | $14.70 | $24.68 | 26,467 | — | — |
| 2010-04-06 | $14.58 | $24.48 | 26,233 | — | — |
| 2010-04-05 | $14.70 | $24.68 | 38,533 | — | — |
| 2010-04-01 | $14.10 | $23.67 | 23,333 | — | — |
| 2010-03-31 | $13.83 | $23.22 | 36,667 | — | — |
| 2010-03-30 | $14.13 | $23.72 | 76,300 | — | — |
| 2010-03-29 | $13.92 | $23.37 | 56,900 | — | — |
| 2010-03-26 | $14.19 | $23.82 | 39,367 | — | — |
| 2010-03-25 | $14.52 | $24.37 | 39,367 | — | — |
| 2010-03-24 | $14.64 | $24.58 | 35,000 | — | — |
| 2010-03-23 | $14.85 | $24.93 | 47,033 | — | — |
| 2010-03-22 | $14.70 | $24.68 | 51,467 | — | — |
| 2010-03-19 | $14.31 | $24.02 | 57,500 | — | — |
| 2010-03-18 | $14.25 | $23.92 | 61,200 | — | — |
| 2010-03-17 | $15.33 | $25.73 | 20,400 | — | — |
| 2010-03-16 | $15.24 | $25.58 | 29,467 | — | — |
| 2010-03-15 | $15.51 | $26.04 | 27,267 | — | — |
| 2010-03-12 | $15.36 | $25.78 | 41,733 | — | — |
| 2010-03-11 | $15.90 | $26.69 | 23,300 | — | — |
| 2010-03-10 | $15.72 | $26.39 | 34,100 | — | — |
| 2010-03-09 | $15.51 | $26.04 | 38,000 | — | — |
| 2010-03-08 | $15.45 | $25.94 | 53,300 | — | — |
| 2010-03-05 | $15.48 | $25.99 | 77,767 | — | — |
| 2010-03-04 | $14.79 | $24.83 | 24,567 | — | — |
| 2010-03-03 | $14.58 | $24.48 | 46,367 | — | — |
| 2010-03-02 | $14.25 | $23.92 | 39,100 | — | — |
| 2010-03-01 | $14.16 | $23.77 | 43,300 | — | — |
| 2010-02-26 | $13.62 | $22.86 | 78,667 | — | — |
| 2010-02-25 | $14.43 | $24.22 | 42,433 | — | — |
| 2010-02-24 | $14.49 | $24.32 | 37,933 | — | — |
| 2010-02-23 | $13.86 | $23.27 | 58,600 | — | — |
| 2010-02-22 | $14.40 | $24.17 | 64,567 | — | — |
| 2010-02-19 | $13.77 | $23.12 | 48,233 | — | — |
| 2010-02-18 | $13.80 | $23.17 | 32,633 | — | — |
| 2010-02-17 | $13.59 | $22.81 | 25,833 | — | — |
| 2010-02-16 | $13.65 | $22.91 | 57,200 | — | — |
| 2010-02-12 | $12.90 | $21.65 | 40,467 | — | — |
| 2010-02-11 | $12.72 | $21.35 | 31,333 | — | — |
| 2010-02-10 | $12.54 | $21.05 | 25,333 | — | — |
| 2010-02-09 | $12.39 | $20.80 | 19,533 | — | — |
| 2010-02-08 | $12.18 | $20.45 | 39,267 | — | — |
| 2010-02-05 | $12.15 | $20.40 | 42,533 | — | — |
| 2010-02-04 | $12.03 | $20.19 | 62,033 | — | — |
| 2010-02-03 | $12.39 | $20.80 | 34,533 | — | — |
| 2010-02-02 | $12.24 | $20.55 | 27,100 | — | — |
| 2010-02-01 | $12.21 | $20.50 | 77,067 | — | — |
| 2010-01-29 | $12.12 | $20.35 | 92,067 | — | — |
| 2010-01-28 | $12.66 | $21.25 | 67,367 | — | — |
| 2010-01-27 | $12.57 | $21.10 | 50,233 | — | — |
| 2010-01-26 | $12.51 | $21.00 | 33,167 | — | — |
| 2010-01-25 | $12.48 | $20.95 | 37,233 | — | — |
| 2010-01-22 | $12.51 | $21.00 | 46,867 | — | — |
| 2010-01-21 | $12.96 | $21.76 | 55,133 | — | — |
| 2010-01-20 | $13.74 | $23.07 | 30,800 | — | — |
| 2010-01-19 | $13.95 | $23.42 | 71,367 | — | — |
| 2010-01-15 | $13.86 | $23.27 | 45,400 | — | — |
| 2010-01-14 | $13.77 | $23.12 | 35,967 | — | — |
| 2010-01-13 | $13.74 | $23.07 | 46,433 | — | — |
| 2010-01-12 | $14.04 | $23.57 | 68,767 | — | — |
| 2010-01-11 | $13.89 | $23.32 | 37,067 | — | — |
| 2010-01-08 | $13.74 | $23.07 | 29,333 | — | — |
| 2010-01-07 | $13.71 | $23.01 | 46,667 | — | — |
| 2010-01-06 | $13.05 | $21.91 | 63,667 | — | — |
| 2010-01-05 | $13.44 | $22.56 | 54,867 | — | — |
| 2010-01-04 | $13.74 | $23.07 | 45,533 | — | — |