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
- 1982-09-20 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 | $15.50 | $29.85 | 116,700 | — | — |
| 2010-12-30 | $15.50 | $29.85 | 109,800 | — | — |
| 2010-12-29 | $15.73 | $30.29 | 71,400 | — | — |
| 2010-12-28 | $15.85 | $30.53 | 153,100 | — | — |
| 2010-12-27 | $15.90 | $30.62 | 82,700 | — | — |
| 2010-12-23 | $15.67 | $30.18 | 95,400 | — | — |
| 2010-12-22 | $16.11 | $31.03 | 240,000 | — | — |
| 2010-12-21 | $15.96 | $30.74 | 238,600 | — | — |
| 2010-12-20 | $15.77 | $30.37 | 180,100 | — | — |
| 2010-12-17 | $15.60 | $30.04 | 268,300 | — | — |
| 2010-12-16 | $15.59 | $30.03 | 220,100 | — | — |
| 2010-12-15 | $15.59 | $30.03 | 309,500 | — | — |
| 2010-12-14 | $15.52 | $29.89 | 201,800 | — | — |
| 2010-12-13 | $15.70 | $30.24 | 292,300 | — | — |
| 2010-12-10 | $15.80 | $30.43 | 122,800 | — | — |
| 2010-12-09 | $15.82 | $30.47 | 189,400 | — | — |
| 2010-12-08 | $15.57 | $29.99 | 135,100 | — | — |
| 2010-12-07 | $15.58 | $30.01 | 349,900 | — | — |
| 2010-12-06 | $15.60 | $30.04 | 647,200 | — | — |
| 2010-12-03 | $15.15 | $29.18 | 175,600 | — | — |
| 2010-12-02 | $14.94 | $28.77 | 289,700 | — | — |
| 2010-12-01 | $14.44 | $27.81 | 412,600 | — | — |
| 2010-11-30 | $13.86 | $26.69 | 287,300 | — | — |
| 2010-11-29 | $14.22 | $27.39 | 279,400 | — | — |
| 2010-11-26 | $14.34 | $27.62 | 64,600 | — | — |
| 2010-11-24 | $14.50 | $27.93 | 264,900 | — | — |
| 2010-11-23 | $14.46 | $27.85 | 314,000 | — | — |
| 2010-11-22 | $14.49 | $27.91 | 281,000 | — | — |
| 2010-11-19 | $14.52 | $27.96 | 343,600 | — | — |
| 2010-11-18 | $14.51 | $27.95 | 381,300 | — | — |
| 2010-11-17 | $13.83 | $26.64 | 475,500 | — | — |
| 2010-11-16 | $13.54 | $26.08 | 418,700 | — | — |
| 2010-11-15 | $14.08 | $27.12 | 198,500 | — | — |
| 2010-11-12 | $14.44 | $27.81 | 305,100 | — | — |
| 2010-11-11 | $14.99 | $28.87 | 355,500 | — | — |
| 2010-11-10 | $15.00 | $28.89 | 673,800 | — | — |
| 2010-11-09 | $15.04 | $28.97 | 304,900 | — | — |
| 2010-11-08 | $15.14 | $29.16 | 342,800 | — | — |
| 2010-11-05 | $15.14 | $29.16 | 660,100 | — | — |
| 2010-11-04 | $14.71 | $28.33 | 496,800 | — | — |
| 2010-11-03 | $14.13 | $27.21 | 421,900 | — | — |
| 2010-11-02 | $14.16 | $27.27 | 551,500 | — | — |
| 2010-11-01 | $13.74 | $26.46 | 348,100 | — | — |
| 2010-10-29 | $13.52 | $26.04 | 385,200 | — | — |
| 2010-10-28 | $13.13 | $25.29 | 868,000 | — | — |
| 2010-10-27 | $12.29 | $23.67 | 610,300 | — | — |
| 2010-10-26 | $12.66 | $24.38 | 329,200 | — | — |
| 2010-10-25 | $12.65 | $24.36 | 505,200 | — | — |
| 2010-10-22 | $12.79 | $24.63 | 297,900 | — | — |
| 2010-10-21 | $12.72 | $24.50 | 490,000 | — | — |
| 2010-10-20 | $12.66 | $24.38 | 371,600 | — | — |
| 2010-10-19 | $12.57 | $24.21 | 327,800 | — | — |
| 2010-10-18 | $12.99 | $25.02 | 225,700 | — | — |
| 2010-10-15 | $12.88 | $24.81 | 357,900 | — | — |
| 2010-10-14 | $13.46 | $25.92 | 254,500 | — | — |
| 2010-10-13 | $13.52 | $26.04 | 320,600 | — | — |
| 2010-10-12 | $13.48 | $25.96 | 188,200 | — | — |
| 2010-10-11 | $13.27 | $25.56 | 279,300 | — | — |
| 2010-10-08 | $13.45 | $25.90 | 308,800 | — | — |
| 2010-10-07 | $12.94 | $24.92 | 166,800 | — | — |
| 2010-10-06 | $13.29 | $25.60 | 375,900 | — | — |
| 2010-10-05 | $13.23 | $25.48 | 351,400 | — | — |
| 2010-10-04 | $12.80 | $24.65 | 197,100 | — | — |
| 2010-10-01 | $12.93 | $24.90 | 220,200 | — | — |
| 2010-09-30 | $12.97 | $24.98 | 431,800 | — | — |
| 2010-09-29 | $12.83 | $24.71 | 332,600 | — | — |
| 2010-09-28 | $12.56 | $24.19 | 299,000 | — | — |
| 2010-09-27 | $12.63 | $24.32 | 377,600 | — | — |
| 2010-09-24 | $12.48 | $24.04 | 269,600 | — | — |
| 2010-09-23 | $11.94 | $23.00 | 168,300 | — | — |
| 2010-09-22 | $12.44 | $23.96 | 459,400 | — | — |
| 2010-09-21 | $12.39 | $23.86 | 598,100 | — | — |
| 2010-09-20 | $12.14 | $23.38 | 362,700 | — | — |
| 2010-09-17 | $11.34 | $21.84 | 847,100 | — | — |
| 2010-09-16 | $11.25 | $21.67 | 216,200 | — | — |
| 2010-09-15 | $10.93 | $21.05 | 128,400 | — | — |
| 2010-09-14 | $10.79 | $20.78 | 266,700 | — | — |
| 2010-09-13 | $11.07 | $21.32 | 205,200 | — | — |
| 2010-09-10 | $10.68 | $20.57 | 231,800 | — | — |
| 2010-09-09 | $10.68 | $20.57 | 115,400 | — | — |
| 2010-09-08 | $10.77 | $20.74 | 102,400 | — | — |
| 2010-09-07 | $10.71 | $20.63 | 190,000 | — | — |
| 2010-09-03 | $11.25 | $21.67 | 283,300 | — | — |
| 2010-09-02 | $10.94 | $21.07 | 185,400 | — | — |
| 2010-09-01 | $10.70 | $20.61 | 199,000 | — | — |
| 2010-08-31 | $9.94 | $19.14 | 183,200 | — | — |
| 2010-08-30 | $10.08 | $19.41 | 249,700 | — | — |
| 2010-08-27 | $10.29 | $19.82 | 203,300 | — | — |
| 2010-08-26 | $9.84 | $18.95 | 251,800 | — | — |
| 2010-08-25 | $10.15 | $19.55 | 388,700 | — | — |
| 2010-08-24 | $9.52 | $18.33 | 265,400 | — | — |
| 2010-08-23 | $9.86 | $18.99 | 278,600 | — | — |
| 2010-08-20 | $10.22 | $19.68 | 428,700 | — | — |
| 2010-08-19 | $10.52 | $20.26 | 422,000 | — | — |
| 2010-08-18 | $11.01 | $21.20 | 484,700 | — | — |
| 2010-08-17 | $10.80 | $20.80 | 247,200 | — | — |
| 2010-08-16 | $10.63 | $20.47 | 283,000 | — | — |
| 2010-08-13 | $10.50 | $20.22 | 275,600 | — | — |
| 2010-08-12 | $10.35 | $19.93 | 356,800 | — | — |
| 2010-08-11 | $10.45 | $20.13 | 451,900 | — | — |
| 2010-08-10 | $10.67 | $20.55 | 321,100 | — | — |
| 2010-08-09 | $10.69 | $20.59 | 402,800 | — | — |
| 2010-08-06 | $10.44 | $20.11 | 215,100 | — | — |
| 2010-08-05 | $10.26 | $19.76 | 296,900 | — | — |
| 2010-08-04 | $10.28 | $19.80 | 366,700 | — | — |
| 2010-08-03 | $10.01 | $19.28 | 292,600 | — | — |
| 2010-08-02 | $10.33 | $19.89 | 307,000 | — | — |
| 2010-07-30 | $10.15 | $19.55 | 495,100 | — | — |
| 2010-07-29 | $10.39 | $20.01 | 770,300 | — | — |
| 2010-07-28 | $8.93 | $17.20 | 261,800 | — | — |
| 2010-07-27 | $9.36 | $18.03 | 167,800 | — | — |
| 2010-07-26 | $9.61 | $18.51 | 318,000 | — | — |
| 2010-07-23 | $9.17 | $17.66 | 313,700 | — | — |
| 2010-07-22 | $8.91 | $17.16 | 318,200 | — | — |
| 2010-07-21 | $8.18 | $15.75 | 505,100 | — | — |
| 2010-07-20 | $8.15 | $15.70 | 631,200 | — | — |
| 2010-07-19 | $8.16 | $15.72 | 386,500 | — | — |
| 2010-07-16 | $8.50 | $16.37 | 440,000 | — | — |
| 2010-07-15 | $9.09 | $17.51 | 302,900 | — | — |
| 2010-07-14 | $9.40 | $18.10 | 363,900 | — | — |
| 2010-07-13 | $9.38 | $18.07 | 573,100 | — | — |
| 2010-07-12 | $9.04 | $17.41 | 282,500 | — | — |
| 2010-07-09 | $9.13 | $17.58 | 301,200 | — | — |
| 2010-07-08 | $8.81 | $16.97 | 485,400 | — | — |
| 2010-07-07 | $8.65 | $16.66 | 670,300 | — | — |
| 2010-07-06 | $7.92 | $15.25 | 791,500 | — | — |
| 2010-07-02 | $8.05 | $15.50 | 568,000 | — | — |
| 2010-07-01 | $7.43 | $14.31 | 825,000 | — | — |
| 2010-06-30 | $7.68 | $14.79 | 257,000 | — | — |
| 2010-06-29 | $7.93 | $15.27 | 629,500 | — | — |
| 2010-06-28 | $8.59 | $16.54 | 289,000 | — | — |
| 2010-06-25 | $8.77 | $16.89 | 619,600 | — | — |
| 2010-06-24 | $8.65 | $16.66 | 496,500 | — | — |
| 2010-06-23 | $8.51 | $16.39 | 258,100 | — | — |
| 2010-06-22 | $8.41 | $16.20 | 335,100 | — | — |
| 2010-06-21 | $8.61 | $16.58 | 585,600 | — | — |
| 2010-06-18 | $8.79 | $16.93 | 878,600 | — | — |
| 2010-06-17 | $8.66 | $16.68 | 527,300 | — | — |
| 2010-06-16 | $8.82 | $16.99 | 498,000 | — | — |
| 2010-06-15 | $8.88 | $17.10 | 653,700 | — | — |
| 2010-06-14 | $8.94 | $17.22 | 550,900 | — | — |
| 2010-06-11 | $9.26 | $17.83 | 264,600 | — | — |
| 2010-06-10 | $9.27 | $17.85 | 552,500 | — | — |
| 2010-06-09 | $8.94 | $17.22 | 480,100 | — | — |
| 2010-06-08 | $9.33 | $17.97 | 425,600 | — | — |
| 2010-06-07 | $9.36 | $18.03 | 682,600 | — | — |
| 2010-06-04 | $10.10 | $19.45 | 547,200 | — | — |
| 2010-06-03 | $11.01 | $21.20 | 648,800 | — | — |
| 2010-06-02 | $11.08 | $21.34 | 551,600 | — | — |
| 2010-06-01 | $11.02 | $21.22 | 228,700 | — | — |
| 2010-05-28 | $11.62 | $22.38 | 227,100 | — | — |
| 2010-05-27 | $11.79 | $22.71 | 349,600 | — | — |
| 2010-05-26 | $10.97 | $21.13 | 479,100 | — | — |
| 2010-05-25 | $11.20 | $21.57 | 396,100 | — | — |
| 2010-05-24 | $10.89 | $20.97 | 209,700 | — | — |
| 2010-05-21 | $11.32 | $21.80 | 425,000 | — | — |
| 2010-05-20 | $11.27 | $21.71 | 670,100 | — | — |
| 2010-05-19 | $12.36 | $23.80 | 364,400 | — | — |
| 2010-05-18 | $12.44 | $23.96 | 276,200 | — | — |
| 2010-05-17 | $12.53 | $24.13 | 221,200 | — | — |
| 2010-05-14 | $13.04 | $25.11 | 211,300 | — | — |
| 2010-05-13 | $13.66 | $26.31 | 191,300 | — | — |
| 2010-05-12 | $14.07 | $27.10 | 264,400 | — | — |
| 2010-05-11 | $13.77 | $26.52 | 245,900 | — | — |
| 2010-05-10 | $13.44 | $25.88 | 280,300 | — | — |
| 2010-05-07 | $12.12 | $23.34 | 685,800 | — | — |
| 2010-05-06 | $12.07 | $23.25 | 645,200 | — | — |
| 2010-05-05 | $13.05 | $25.13 | 306,700 | — | — |
| 2010-05-04 | $13.66 | $26.31 | 293,900 | — | — |
| 2010-05-03 | $14.53 | $27.98 | 214,800 | — | — |
| 2010-04-30 | $14.01 | $26.98 | 204,700 | — | — |
| 2010-04-29 | $14.74 | $28.39 | 254,300 | — | — |
| 2010-04-28 | $14.00 | $26.96 | 257,600 | — | — |
| 2010-04-27 | $13.53 | $26.06 | 332,500 | — | — |
| 2010-04-26 | $14.32 | $27.58 | 262,500 | — | — |
| 2010-04-23 | $14.15 | $27.25 | 194,100 | — | — |
| 2010-04-22 | $13.74 | $26.46 | 172,000 | — | — |
| 2010-04-21 | $13.60 | $26.19 | 211,200 | — | — |
| 2010-04-20 | $13.00 | $25.04 | 153,500 | — | — |
| 2010-04-19 | $12.74 | $24.54 | 229,700 | — | — |
| 2010-04-16 | $12.86 | $24.77 | 701,300 | — | — |
| 2010-04-15 | $13.70 | $26.39 | 620,000 | — | — |
| 2010-04-14 | $13.24 | $25.50 | 244,700 | — | — |
| 2010-04-13 | $12.74 | $24.54 | 270,400 | — | — |
| 2010-04-12 | $12.65 | $24.36 | 319,000 | — | — |
| 2010-04-09 | $12.61 | $24.29 | 404,300 | — | — |
| 2010-04-08 | $12.82 | $24.69 | 448,500 | — | — |
| 2010-04-07 | $12.22 | $23.53 | 308,700 | — | — |
| 2010-04-06 | $12.16 | $23.42 | 240,900 | — | — |
| 2010-04-05 | $11.99 | $23.09 | 310,100 | — | — |
| 2010-04-01 | $11.18 | $21.53 | 184,800 | — | — |
| 2010-03-31 | $11.24 | $21.65 | 188,600 | — | — |
| 2010-03-30 | $11.38 | $21.92 | 278,100 | — | — |
| 2010-03-29 | $11.84 | $22.80 | 234,800 | — | — |
| 2010-03-26 | $11.77 | $22.67 | 334,900 | — | — |
| 2010-03-25 | $11.40 | $21.96 | 206,100 | — | — |
| 2010-03-24 | $11.35 | $21.86 | 213,300 | — | — |
| 2010-03-23 | $11.46 | $22.07 | 178,400 | — | — |
| 2010-03-22 | $10.97 | $21.13 | 199,200 | — | — |
| 2010-03-19 | $10.65 | $20.51 | 969,500 | — | — |
| 2010-03-18 | $11.09 | $21.36 | 140,600 | — | — |
| 2010-03-17 | $11.05 | $21.28 | 126,300 | — | — |
| 2010-03-16 | $10.79 | $20.78 | 114,100 | — | — |
| 2010-03-15 | $10.83 | $20.86 | 173,000 | — | — |
| 2010-03-12 | $10.91 | $21.01 | 183,900 | — | — |
| 2010-03-11 | $10.86 | $20.92 | 159,800 | — | — |
| 2010-03-10 | $10.81 | $20.82 | 258,000 | — | — |
| 2010-03-09 | $10.25 | $19.74 | 151,100 | — | — |
| 2010-03-08 | $10.40 | $20.03 | 194,800 | — | — |
| 2010-03-05 | $10.66 | $20.53 | 276,400 | — | — |
| 2010-03-04 | $10.24 | $19.72 | 206,500 | — | — |
| 2010-03-03 | $9.91 | $19.09 | 139,000 | — | — |
| 2010-03-02 | $9.87 | $19.01 | 170,500 | — | — |
| 2010-03-01 | $9.75 | $18.78 | 264,200 | — | — |
| 2010-02-26 | $9.40 | $18.10 | 187,900 | — | — |
| 2010-02-25 | $9.68 | $18.64 | 200,700 | — | — |
| 2010-02-24 | $9.69 | $18.66 | 347,800 | — | — |
| 2010-02-23 | $9.22 | $17.76 | 157,400 | — | — |
| 2010-02-22 | $9.21 | $17.74 | 131,100 | — | — |
| 2010-02-19 | $9.33 | $17.97 | 163,000 | — | — |
| 2010-02-18 | $9.35 | $18.01 | 250,200 | — | — |
| 2010-02-17 | $9.46 | $18.22 | 165,200 | — | — |
| 2010-02-16 | $9.52 | $18.33 | 167,200 | — | — |
| 2010-02-12 | $9.53 | $18.35 | 251,800 | — | — |
| 2010-02-11 | $9.26 | $17.83 | 149,300 | — | — |
| 2010-02-10 | $9.34 | $17.99 | 298,000 | — | — |
| 2010-02-09 | $9.36 | $18.03 | 331,600 | — | — |
| 2010-02-08 | $9.11 | $17.55 | 354,100 | — | — |
| 2010-02-05 | $9.10 | $17.53 | 382,000 | — | — |
| 2010-02-04 | $9.30 | $17.91 | 774,500 | — | — |
| 2010-02-03 | $10.37 | $19.97 | 411,000 | — | — |
| 2010-02-02 | $10.24 | $19.72 | 359,400 | — | — |
| 2010-02-01 | $9.85 | $18.97 | 203,600 | — | — |
| 2010-01-29 | $9.51 | $18.32 | 285,300 | — | — |
| 2010-01-28 | $9.50 | $18.30 | 195,800 | — | — |
| 2010-01-27 | $9.64 | $18.57 | 310,100 | — | — |
| 2010-01-26 | $9.87 | $19.01 | 183,600 | — | — |
| 2010-01-25 | $10.14 | $19.53 | 222,500 | — | — |
| 2010-01-22 | $9.92 | $19.11 | 296,800 | — | — |
| 2010-01-21 | $9.98 | $19.22 | 372,100 | — | — |
| 2010-01-20 | $10.54 | $20.30 | 586,500 | — | — |
| 2010-01-19 | $11.36 | $21.88 | 231,300 | — | — |
| 2010-01-15 | $11.40 | $21.96 | 673,800 | — | — |
| 2010-01-14 | $11.90 | $22.92 | 215,700 | — | — |
| 2010-01-13 | $11.89 | $22.90 | 174,500 | — | — |
| 2010-01-12 | $11.53 | $22.21 | 149,300 | — | — |
| 2010-01-11 | $11.84 | $22.80 | 165,700 | — | — |
| 2010-01-08 | $11.95 | $23.01 | 153,600 | — | — |
| 2010-01-07 | $11.98 | $23.07 | 281,800 | — | — |
| 2010-01-06 | $12.04 | $23.19 | 321,100 | — | — |
| 2010-01-05 | $12.50 | $24.07 | 180,700 | — | — |
| 2010-01-04 | $12.36 | $23.80 | 257,000 | — | — |