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
- 1994-08-02 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 | $14.23 | $14.35 | 45,400 | — | — |
| 2010-12-30 | $14.33 | $14.45 | 27,500 | — | — |
| 2010-12-29 | $14.36 | $14.48 | 39,100 | — | — |
| 2010-12-28 | $14.51 | $14.63 | 44,400 | — | — |
| 2010-12-27 | $14.54 | $14.66 | 47,400 | — | — |
| 2010-12-23 | $14.41 | $14.53 | 22,200 | — | — |
| 2010-12-22 | $14.40 | $14.52 | 25,500 | — | — |
| 2010-12-21 | $14.85 | $14.97 | 46,300 | — | — |
| 2010-12-20 | $14.90 | $15.02 | 57,100 | — | — |
| 2010-12-17 | $15.00 | $15.12 | 77,500 | — | — |
| 2010-12-16 | $15.13 | $15.25 | 54,400 | — | — |
| 2010-12-15 | $15.39 | $15.52 | 68,900 | — | — |
| 2010-12-14 | $15.80 | $15.93 | 65,500 | — | — |
| 2010-12-13 | $15.37 | $15.50 | 30,100 | — | — |
| 2010-12-10 | $15.22 | $15.35 | 28,400 | — | — |
| 2010-12-09 | $15.00 | $15.12 | 50,000 | — | — |
| 2010-12-08 | $15.00 | $15.12 | 42,000 | — | — |
| 2010-12-07 | $15.11 | $15.23 | 72,000 | — | — |
| 2010-12-06 | $14.73 | $14.85 | 59,200 | — | — |
| 2010-12-03 | $14.70 | $14.82 | 70,600 | — | — |
| 2010-12-02 | $14.59 | $14.71 | 103,100 | — | — |
| 2010-12-01 | $14.48 | $14.60 | 73,100 | — | — |
| 2010-11-30 | $14.02 | $14.14 | 73,800 | — | — |
| 2010-11-29 | $13.75 | $13.86 | 25,800 | — | — |
| 2010-11-26 | $13.91 | $14.02 | 15,100 | — | — |
| 2010-11-24 | $13.81 | $13.92 | 38,900 | — | — |
| 2010-11-23 | $13.48 | $13.59 | 36,100 | — | — |
| 2010-11-22 | $13.67 | $13.78 | 18,600 | — | — |
| 2010-11-19 | $13.86 | $13.97 | 63,800 | — | — |
| 2010-11-18 | $13.65 | $13.76 | 33,000 | — | — |
| 2010-11-17 | $13.55 | $13.66 | 44,900 | — | — |
| 2010-11-16 | $13.66 | $13.77 | 29,400 | — | — |
| 2010-11-15 | $14.12 | $14.24 | 41,500 | — | — |
| 2010-11-12 | $14.05 | $14.17 | 39,000 | — | — |
| 2010-11-11 | $14.20 | $14.32 | 18,800 | — | — |
| 2010-11-10 | $14.36 | $14.48 | 23,300 | — | — |
| 2010-11-09 | $14.15 | $14.27 | 23,200 | — | — |
| 2010-11-08 | $14.37 | $14.49 | 27,700 | — | — |
| 2010-11-05 | $14.30 | $14.42 | 35,800 | — | — |
| 2010-11-04 | $14.37 | $14.49 | 37,200 | — | — |
| 2010-11-03 | $13.98 | $14.10 | 12,900 | — | — |
| 2010-11-02 | $14.02 | $14.14 | 23,500 | — | — |
| 2010-11-01 | $13.41 | $13.52 | 25,500 | — | — |
| 2010-10-29 | $13.46 | $13.57 | 16,600 | — | — |
| 2010-10-28 | $13.23 | $13.34 | 20,200 | — | — |
| 2010-10-27 | $13.49 | $13.60 | 25,800 | — | — |
| 2010-10-26 | $13.99 | $14.11 | 29,600 | — | — |
| 2010-10-25 | $13.72 | $13.83 | 12,800 | — | — |
| 2010-10-22 | $13.54 | $13.65 | 35,200 | — | — |
| 2010-10-21 | $13.89 | $14.00 | 30,300 | — | — |
| 2010-10-20 | $14.30 | $14.42 | 12,100 | — | — |
| 2010-10-19 | $13.94 | $14.06 | 38,100 | — | — |
| 2010-10-18 | $14.49 | $14.61 | 20,900 | — | — |
| 2010-10-15 | $14.29 | $14.41 | 29,000 | — | — |
| 2010-10-14 | $14.45 | $14.57 | 72,800 | — | — |
| 2010-10-13 | $14.36 | $14.48 | 107,800 | — | — |
| 2010-10-12 | $14.26 | $14.38 | 40,600 | — | — |
| 2010-10-11 | $14.24 | $14.36 | 25,100 | — | — |
| 2010-10-08 | $14.09 | $14.21 | 21,100 | — | — |
| 2010-10-07 | $13.79 | $13.90 | 31,200 | — | — |
| 2010-10-06 | $13.82 | $13.93 | 23,100 | — | — |
| 2010-10-05 | $13.77 | $13.88 | 30,000 | — | — |
| 2010-10-04 | $13.06 | $13.17 | 15,900 | — | — |
| 2010-10-01 | $13.59 | $13.70 | 20,300 | — | — |
| 2010-09-30 | $13.53 | $13.64 | 22,000 | — | — |
| 2010-09-29 | $13.22 | $13.33 | 37,700 | — | — |
| 2010-09-28 | $13.31 | $13.42 | 45,300 | — | — |
| 2010-09-27 | $13.75 | $13.86 | 19,800 | — | — |
| 2010-09-24 | $13.86 | $13.97 | 41,900 | — | — |
| 2010-09-23 | $12.91 | $13.02 | 15,200 | — | — |
| 2010-09-22 | $13.14 | $13.25 | 27,500 | — | — |
| 2010-09-21 | $13.73 | $13.84 | 30,700 | — | — |
| 2010-09-20 | $13.89 | $14.00 | 28,500 | — | — |
| 2010-09-17 | $13.35 | $13.46 | 52,200 | — | — |
| 2010-09-16 | $13.15 | $13.26 | 37,100 | — | — |
| 2010-09-15 | $13.97 | $14.09 | 40,300 | — | — |
| 2010-09-14 | $13.69 | $13.80 | 55,500 | — | — |
| 2010-09-13 | $13.50 | $13.61 | 38,600 | — | — |
| 2010-09-10 | $12.86 | $12.97 | 37,500 | — | — |
| 2010-09-09 | $12.96 | $13.07 | 29,900 | — | — |
| 2010-09-08 | $13.13 | $13.24 | 56,200 | — | — |
| 2010-09-07 | $13.17 | $13.28 | 46,100 | — | — |
| 2010-09-03 | $13.62 | $13.73 | 55,500 | — | — |
| 2010-09-02 | $13.33 | $13.44 | 32,200 | — | — |
| 2010-09-01 | $13.41 | $13.52 | 92,100 | — | — |
| 2010-08-31 | $12.34 | $12.44 | 38,600 | — | — |
| 2010-08-30 | $12.05 | $12.15 | 35,000 | — | — |
| 2010-08-27 | $12.53 | $12.63 | 57,900 | — | — |
| 2010-08-26 | $12.07 | $12.17 | 50,700 | — | — |
| 2010-08-25 | $12.47 | $12.57 | 95,000 | — | — |
| 2010-08-24 | $11.96 | $12.06 | 67,000 | — | — |
| 2010-08-23 | $12.31 | $12.41 | 53,200 | — | — |
| 2010-08-20 | $12.64 | $12.74 | 56,800 | — | — |
| 2010-08-19 | $12.56 | $12.66 | 53,100 | — | — |
| 2010-08-18 | $13.06 | $13.17 | 60,100 | — | — |
| 2010-08-17 | $12.99 | $13.10 | 78,200 | — | — |
| 2010-08-16 | $13.01 | $13.12 | 109,100 | — | — |
| 2010-08-13 | $13.07 | $13.18 | 51,000 | — | — |
| 2010-08-12 | $13.50 | $13.61 | 43,900 | — | — |
| 2010-08-11 | $13.52 | $13.63 | 81,600 | — | — |
| 2010-08-10 | $14.48 | $14.60 | 76,300 | — | — |
| 2010-08-09 | $14.81 | $14.93 | 57,600 | — | — |
| 2010-08-06 | $14.08 | $14.20 | 87,500 | — | — |
| 2010-08-05 | $13.25 | $13.36 | 57,900 | — | — |
| 2010-08-04 | $13.22 | $13.33 | 52,100 | — | — |
| 2010-08-03 | $14.01 | $14.13 | 40,100 | — | — |
| 2010-08-02 | $14.16 | $14.28 | 45,900 | — | — |
| 2010-07-30 | $13.37 | $13.48 | 31,300 | — | — |
| 2010-07-29 | $13.49 | $13.60 | 31,900 | — | — |
| 2010-07-28 | $13.77 | $13.88 | 34,100 | — | — |
| 2010-07-27 | $13.69 | $13.80 | 44,500 | — | — |
| 2010-07-26 | $13.71 | $13.82 | 77,000 | — | — |
| 2010-07-23 | $13.80 | $13.91 | 43,800 | — | — |
| 2010-07-22 | $13.84 | $13.95 | 51,200 | — | — |
| 2010-07-21 | $13.61 | $13.72 | 49,500 | — | — |
| 2010-07-20 | $13.95 | $14.07 | 51,300 | — | — |
| 2010-07-19 | $13.52 | $13.63 | 63,900 | — | — |
| 2010-07-16 | $13.52 | $13.63 | 59,600 | — | — |
| 2010-07-15 | $14.21 | $14.33 | 24,700 | — | — |
| 2010-07-14 | $14.34 | $14.46 | 71,700 | — | — |
| 2010-07-13 | $14.44 | $14.56 | 85,800 | — | — |
| 2010-07-12 | $14.06 | $14.18 | 50,200 | — | — |
| 2010-07-09 | $14.10 | $14.22 | 100,400 | — | — |
| 2010-07-08 | $13.45 | $13.56 | 58,600 | — | — |
| 2010-07-07 | $12.97 | $13.08 | 100,600 | — | — |
| 2010-07-06 | $12.52 | $12.62 | 57,500 | — | — |
| 2010-07-02 | $12.86 | $12.97 | 77,100 | — | — |
| 2010-07-01 | $13.27 | $13.38 | 50,000 | — | — |
| 2010-06-30 | $13.47 | $13.58 | 49,100 | — | — |
| 2010-06-29 | $13.87 | $13.98 | 67,600 | — | — |
| 2010-06-28 | $14.63 | $14.75 | 75,900 | — | — |
| 2010-06-25 | $15.00 | $15.12 | 297,100 | — | — |
| 2010-06-24 | $13.78 | $13.89 | 25,000 | — | — |
| 2010-06-23 | $14.52 | $14.64 | 18,400 | — | — |
| 2010-06-22 | $14.49 | $14.61 | 12,600 | — | — |
| 2010-06-21 | $14.92 | $15.04 | 31,400 | — | — |
| 2010-06-18 | $15.03 | $15.15 | 82,900 | — | — |
| 2010-06-17 | $14.99 | $15.11 | 35,900 | — | — |
| 2010-06-16 | $15.08 | $15.20 | 57,700 | — | — |
| 2010-06-15 | $15.08 | $15.20 | 44,600 | — | — |
| 2010-06-14 | $14.71 | $14.83 | 154,000 | — | — |
| 2010-06-11 | $14.88 | $15.00 | 48,400 | — | — |
| 2010-06-10 | $14.66 | $14.78 | 42,200 | — | — |
| 2010-06-09 | $14.13 | $14.25 | 101,400 | — | — |
| 2010-06-08 | $14.62 | $14.74 | 62,500 | — | — |
| 2010-06-07 | $14.97 | $15.09 | 122,600 | — | — |
| 2010-06-04 | $15.10 | $15.22 | 75,800 | — | — |
| 2010-06-03 | $15.13 | $15.25 | 29,400 | — | — |
| 2010-06-02 | $15.25 | $15.38 | 36,700 | — | — |
| 2010-06-01 | $15.00 | $15.12 | 61,300 | — | — |
| 2010-05-28 | $15.00 | $15.12 | 67,700 | — | — |
| 2010-05-27 | $15.08 | $15.20 | 83,800 | — | — |
| 2010-05-26 | $14.57 | $14.69 | 81,200 | — | — |
| 2010-05-25 | $14.31 | $14.43 | 28,600 | — | — |
| 2010-05-24 | $14.50 | $14.62 | 33,700 | — | — |
| 2010-05-21 | $14.49 | $14.61 | 50,200 | — | — |
| 2010-05-20 | $13.94 | $14.06 | 60,800 | — | — |
| 2010-05-19 | $14.50 | $14.62 | 35,300 | — | — |
| 2010-05-18 | $14.58 | $14.70 | 46,500 | — | — |
| 2010-05-17 | $14.25 | $14.37 | 37,100 | — | — |
| 2010-05-14 | $14.00 | $14.12 | 46,600 | — | — |
| 2010-05-13 | $14.67 | $14.79 | 28,500 | — | — |
| 2010-05-12 | $14.86 | $14.98 | 48,500 | — | — |
| 2010-05-11 | $14.74 | $14.86 | 54,300 | — | — |
| 2010-05-10 | $14.04 | $14.16 | 64,700 | — | — |
| 2010-05-07 | $13.21 | $13.32 | 54,800 | — | — |
| 2010-05-06 | $13.92 | $14.03 | 83,300 | — | — |
| 2010-05-05 | $13.94 | $14.06 | 42,400 | — | — |
| 2010-05-04 | $14.20 | $14.32 | 58,600 | — | — |
| 2010-05-03 | $14.50 | $14.62 | 43,500 | — | — |
| 2010-04-30 | $14.30 | $14.42 | 60,000 | — | — |
| 2010-04-29 | $14.27 | $14.39 | 16,300 | — | — |
| 2010-04-28 | $13.79 | $13.90 | 10,300 | — | — |
| 2010-04-27 | $13.93 | $14.05 | 12,300 | — | — |
| 2010-04-26 | $14.64 | $14.76 | 28,100 | — | — |
| 2010-04-23 | $14.78 | $14.90 | 24,900 | — | — |
| 2010-04-22 | $14.41 | $14.53 | 63,800 | — | — |
| 2010-04-21 | $13.96 | $14.08 | 25,800 | — | — |
| 2010-04-20 | $13.93 | $14.05 | 78,900 | — | — |
| 2010-04-19 | $13.84 | $13.95 | 21,800 | — | — |
| 2010-04-16 | $14.23 | $14.35 | 41,900 | — | — |
| 2010-04-15 | $14.13 | $14.25 | 40,200 | — | — |
| 2010-04-14 | $14.03 | $14.15 | 24,900 | — | — |
| 2010-04-13 | $13.42 | $13.53 | 8,000 | — | — |
| 2010-04-12 | $13.31 | $13.42 | 18,600 | — | — |
| 2010-04-09 | $13.06 | $13.17 | 41,400 | — | — |
| 2010-04-08 | $12.70 | $12.80 | 22,300 | — | — |
| 2010-04-07 | $12.78 | $12.89 | 20,000 | — | — |
| 2010-04-06 | $12.26 | $12.36 | 25,900 | — | — |
| 2010-04-05 | $12.06 | $12.16 | 39,900 | — | — |
| 2010-04-01 | $12.14 | $12.24 | 43,100 | — | — |
| 2010-03-31 | $12.43 | $12.53 | 69,100 | — | — |
| 2010-03-30 | $12.57 | $12.67 | 24,900 | — | — |
| 2010-03-29 | $12.82 | $12.93 | 28,500 | — | — |
| 2010-03-26 | $12.52 | $12.62 | 18,900 | — | — |
| 2010-03-25 | $12.67 | $12.77 | 26,900 | — | — |
| 2010-03-24 | $12.91 | $13.02 | 39,900 | — | — |
| 2010-03-23 | $13.28 | $13.39 | 28,600 | — | — |
| 2010-03-22 | $12.92 | $13.03 | 20,300 | — | — |
| 2010-03-19 | $12.63 | $12.73 | 64,400 | — | — |
| 2010-03-18 | $12.07 | $12.17 | 57,500 | — | — |
| 2010-03-17 | $12.28 | $12.38 | 22,500 | — | — |
| 2010-03-16 | $12.13 | $12.23 | 34,100 | — | — |
| 2010-03-15 | $12.21 | $12.21 | 54,900 | — | — |
| 2010-03-12 | $12.41 | $12.41 | 20,800 | — | — |
| 2010-03-11 | $12.50 | $12.50 | 82,200 | — | — |
| 2010-03-10 | $12.30 | $12.30 | 30,700 | — | — |
| 2010-03-09 | $11.76 | $11.76 | 80,100 | — | — |
| 2010-03-08 | $11.49 | $11.49 | 49,100 | — | — |
| 2010-03-05 | $11.73 | $11.73 | 45,200 | — | — |
| 2010-03-04 | $11.66 | $11.66 | 35,800 | — | — |
| 2010-03-03 | $11.51 | $11.51 | 59,200 | — | — |
| 2010-03-02 | $11.51 | $11.51 | 54,000 | — | — |
| 2010-03-01 | $11.60 | $11.60 | 38,000 | — | — |
| 2010-02-26 | $11.80 | $11.80 | 21,200 | — | — |
| 2010-02-25 | $12.09 | $12.09 | 20,900 | — | — |
| 2010-02-24 | $11.86 | $11.86 | 21,000 | — | — |
| 2010-02-23 | $11.31 | $11.31 | 103,300 | — | — |
| 2010-02-22 | $10.98 | $10.98 | 32,700 | — | — |
| 2010-02-19 | $10.92 | $10.92 | 69,700 | — | — |
| 2010-02-18 | $10.96 | $10.96 | 74,900 | — | — |
| 2010-02-17 | $10.92 | $10.92 | 36,500 | — | — |
| 2010-02-16 | $11.15 | $11.15 | 10,100 | — | — |
| 2010-02-12 | $11.05 | $11.05 | 47,900 | — | — |
| 2010-02-11 | $11.05 | $11.05 | 60,200 | — | — |
| 2010-02-10 | $11.00 | $11.00 | 45,600 | — | — |
| 2010-02-09 | $10.97 | $10.97 | 44,000 | — | — |
| 2010-02-08 | $10.98 | $10.98 | 22,600 | — | — |
| 2010-02-05 | $11.01 | $11.01 | 23,800 | — | — |
| 2010-02-04 | $11.03 | $11.03 | 34,500 | — | — |
| 2010-02-03 | $11.19 | $11.19 | 35,000 | — | — |
| 2010-02-02 | $11.24 | $11.24 | 50,400 | — | — |
| 2010-02-01 | $11.08 | $11.08 | 18,300 | — | — |
| 2010-01-29 | $11.21 | $11.21 | 36,900 | — | — |
| 2010-01-28 | $11.29 | $11.29 | 52,100 | — | — |
| 2010-01-27 | $11.46 | $11.46 | 20,800 | — | — |
| 2010-01-26 | $11.48 | $11.48 | 26,500 | — | — |
| 2010-01-25 | $11.68 | $11.68 | 13,800 | — | — |
| 2010-01-22 | $11.70 | $11.70 | 31,800 | — | — |
| 2010-01-21 | $11.65 | $11.65 | 26,600 | — | — |
| 2010-01-20 | $12.00 | $12.00 | 23,100 | — | — |
| 2010-01-19 | $12.32 | $12.32 | 37,000 | — | — |
| 2010-01-15 | $12.13 | $12.13 | 35,600 | — | — |
| 2010-01-14 | $12.29 | $12.29 | 19,200 | — | — |
| 2010-01-13 | $12.31 | $12.31 | 10,900 | — | — |
| 2010-01-12 | $12.30 | $12.30 | 21,700 | — | — |
| 2010-01-11 | $12.56 | $12.56 | 13,000 | — | — |
| 2010-01-08 | $12.26 | $12.26 | 27,900 | — | — |
| 2010-01-07 | $11.80 | $11.80 | 27,700 | — | — |
| 2010-01-06 | $11.79 | $11.79 | 35,100 | — | — |
| 2010-01-05 | $12.00 | $12.00 | 36,600 | — | — |
| 2010-01-04 | $11.92 | $11.92 | 58,200 | — | — |