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
- 1993-09-30 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 | $16.14 | $18.22 | 88,100 | — | — |
| 2010-12-30 | $16.74 | $18.90 | 147,400 | — | — |
| 2010-12-29 | $16.01 | $18.08 | 88,600 | — | — |
| 2010-12-28 | $16.26 | $18.36 | 95,800 | — | — |
| 2010-12-27 | $16.23 | $18.33 | 68,400 | — | — |
| 2010-12-23 | $15.89 | $17.94 | 151,000 | — | — |
| 2010-12-22 | $15.96 | $18.02 | 134,200 | — | — |
| 2010-12-21 | $16.15 | $18.23 | 125,700 | — | — |
| 2010-12-20 | $16.24 | $18.34 | 397,200 | — | — |
| 2010-12-17 | $15.86 | $17.91 | 265,400 | — | — |
| 2010-12-16 | $15.92 | $17.97 | 120,900 | — | — |
| 2010-12-15 | $15.97 | $18.03 | 164,000 | — | — |
| 2010-12-14 | $16.27 | $18.37 | 127,600 | — | — |
| 2010-12-13 | $16.40 | $18.52 | 162,200 | — | — |
| 2010-12-10 | $16.76 | $18.92 | 155,400 | — | — |
| 2010-12-09 | $16.64 | $18.79 | 172,300 | — | — |
| 2010-12-08 | $16.75 | $18.91 | 208,400 | — | — |
| 2010-12-07 | $16.23 | $18.33 | 169,100 | — | — |
| 2010-12-06 | $16.25 | $18.35 | 324,000 | — | — |
| 2010-12-03 | $15.90 | $17.95 | 534,900 | — | — |
| 2010-12-02 | $14.97 | $16.90 | 372,400 | — | — |
| 2010-12-01 | $12.46 | $14.07 | 93,000 | — | — |
| 2010-11-30 | $12.00 | $13.55 | 101,500 | — | — |
| 2010-11-29 | $12.46 | $14.07 | 59,500 | — | — |
| 2010-11-26 | $12.32 | $13.91 | 44,700 | — | — |
| 2010-11-24 | $11.98 | $13.53 | 68,600 | — | — |
| 2010-11-23 | $11.43 | $12.91 | 36,400 | — | — |
| 2010-11-22 | $11.59 | $13.09 | 91,100 | — | — |
| 2010-11-19 | $11.40 | $12.87 | 139,100 | — | — |
| 2010-11-18 | $11.42 | $12.89 | 57,000 | — | — |
| 2010-11-17 | $11.21 | $12.66 | 22,500 | — | — |
| 2010-11-16 | $11.10 | $12.53 | 66,900 | — | — |
| 2010-11-15 | $11.37 | $12.84 | 24,000 | — | — |
| 2010-11-12 | $11.28 | $12.74 | 56,500 | — | — |
| 2010-11-11 | $11.57 | $13.06 | 37,400 | — | — |
| 2010-11-10 | $11.70 | $13.21 | 45,600 | — | — |
| 2010-11-09 | $11.72 | $13.23 | 64,200 | — | — |
| 2010-11-08 | $11.61 | $13.11 | 48,700 | — | — |
| 2010-11-05 | $11.50 | $12.98 | 53,400 | — | — |
| 2010-11-04 | $11.70 | $13.21 | 68,000 | — | — |
| 2010-11-03 | $11.35 | $12.82 | 83,500 | — | — |
| 2010-11-02 | $11.43 | $12.91 | 75,100 | — | — |
| 2010-11-01 | $10.94 | $12.35 | 53,000 | — | — |
| 2010-10-29 | $11.24 | $12.69 | 33,700 | — | — |
| 2010-10-28 | $11.17 | $12.61 | 86,600 | — | — |
| 2010-10-27 | $11.51 | $13.00 | 115,900 | — | — |
| 2010-10-26 | $11.50 | $12.98 | 199,400 | — | — |
| 2010-10-25 | $11.27 | $12.72 | 61,700 | — | — |
| 2010-10-22 | $11.14 | $12.58 | 51,500 | — | — |
| 2010-10-21 | $11.24 | $12.69 | 70,600 | — | — |
| 2010-10-20 | $11.40 | $12.87 | 45,900 | — | — |
| 2010-10-19 | $11.20 | $12.65 | 86,600 | — | — |
| 2010-10-18 | $11.73 | $13.24 | 29,000 | — | — |
| 2010-10-15 | $11.58 | $13.07 | 77,400 | — | — |
| 2010-10-14 | $11.49 | $12.97 | 74,000 | — | — |
| 2010-10-13 | $11.52 | $13.01 | 76,200 | — | — |
| 2010-10-12 | $11.27 | $12.72 | 60,700 | — | — |
| 2010-10-11 | $11.24 | $12.69 | 43,200 | — | — |
| 2010-10-08 | $11.50 | $12.98 | 93,100 | — | — |
| 2010-10-07 | $11.27 | $12.72 | 100,700 | — | — |
| 2010-10-06 | $11.57 | $13.06 | 83,000 | — | — |
| 2010-10-05 | $11.30 | $12.76 | 114,000 | — | — |
| 2010-10-04 | $10.74 | $12.13 | 81,400 | — | — |
| 2010-10-01 | $10.97 | $12.39 | 42,000 | — | — |
| 2010-09-30 | $10.88 | $12.28 | 68,100 | — | — |
| 2010-09-29 | $11.10 | $12.53 | 132,500 | — | — |
| 2010-09-28 | $11.25 | $12.70 | 107,100 | — | — |
| 2010-09-27 | $11.30 | $12.76 | 46,100 | — | — |
| 2010-09-24 | $11.62 | $13.12 | 85,200 | — | — |
| 2010-09-23 | $11.00 | $12.42 | 90,800 | — | — |
| 2010-09-22 | $10.93 | $12.34 | 87,000 | — | — |
| 2010-09-21 | $11.31 | $12.77 | 57,400 | — | — |
| 2010-09-20 | $11.62 | $13.12 | 293,800 | — | — |
| 2010-09-17 | $10.94 | $12.35 | 150,500 | — | — |
| 2010-09-16 | $10.92 | $12.33 | 49,200 | — | — |
| 2010-09-15 | $11.01 | $12.43 | 70,700 | — | — |
| 2010-09-14 | $10.92 | $12.33 | 75,700 | — | — |
| 2010-09-13 | $11.21 | $12.66 | 103,600 | — | — |
| 2010-09-10 | $10.80 | $12.19 | 68,200 | — | — |
| 2010-09-09 | $10.59 | $11.96 | 102,600 | — | — |
| 2010-09-08 | $10.45 | $11.80 | 122,900 | — | — |
| 2010-09-07 | $10.10 | $11.40 | 141,600 | — | — |
| 2010-09-03 | $10.56 | $11.92 | 79,200 | — | — |
| 2010-09-02 | $10.24 | $11.56 | 290,900 | — | — |
| 2010-09-01 | $10.78 | $12.17 | 136,600 | — | — |
| 2010-08-31 | $10.14 | $11.45 | 58,500 | — | — |
| 2010-08-30 | $10.55 | $11.91 | 74,900 | — | — |
| 2010-08-27 | $10.65 | $12.02 | 49,700 | — | — |
| 2010-08-26 | $10.12 | $11.43 | 58,300 | — | — |
| 2010-08-25 | $10.28 | $11.61 | 46,400 | — | — |
| 2010-08-24 | $10.20 | $11.52 | 83,100 | — | — |
| 2010-08-23 | $10.35 | $11.69 | 132,700 | — | — |
| 2010-08-20 | $10.92 | $12.33 | 59,700 | — | — |
| 2010-08-19 | $10.96 | $12.37 | 92,800 | — | — |
| 2010-08-18 | $11.25 | $12.70 | 115,200 | — | — |
| 2010-08-17 | $11.35 | $12.82 | 52,500 | — | — |
| 2010-08-16 | $11.09 | $12.52 | 81,900 | — | — |
| 2010-08-13 | $10.75 | $12.14 | 57,800 | — | — |
| 2010-08-12 | $10.83 | $12.23 | 60,900 | — | — |
| 2010-08-11 | $10.97 | $12.39 | 149,100 | — | — |
| 2010-08-10 | $11.11 | $12.54 | 95,400 | — | — |
| 2010-08-09 | $11.56 | $13.05 | 98,500 | — | — |
| 2010-08-06 | $11.60 | $13.10 | 92,700 | — | — |
| 2010-08-05 | $11.66 | $13.17 | 52,500 | — | — |
| 2010-08-04 | $11.83 | $13.36 | 67,000 | — | — |
| 2010-08-03 | $11.45 | $12.93 | 84,800 | — | — |
| 2010-08-02 | $11.62 | $13.12 | 58,100 | — | — |
| 2010-07-30 | $11.36 | $12.83 | 46,500 | — | — |
| 2010-07-29 | $11.49 | $12.97 | 68,600 | — | — |
| 2010-07-28 | $11.55 | $13.04 | 86,100 | — | — |
| 2010-07-27 | $12.24 | $13.82 | 177,200 | — | — |
| 2010-07-26 | $12.16 | $13.73 | 114,800 | — | — |
| 2010-07-23 | $11.66 | $13.17 | 86,800 | — | — |
| 2010-07-22 | $11.37 | $12.84 | 158,600 | — | — |
| 2010-07-21 | $10.92 | $12.33 | 190,700 | — | — |
| 2010-07-20 | $10.68 | $12.06 | 68,800 | — | — |
| 2010-07-19 | $10.23 | $11.55 | 73,100 | — | — |
| 2010-07-16 | $10.20 | $11.52 | 181,800 | — | — |
| 2010-07-15 | $10.57 | $11.93 | 119,600 | — | — |
| 2010-07-14 | $10.69 | $12.07 | 99,700 | — | — |
| 2010-07-13 | $10.79 | $12.18 | 167,900 | — | — |
| 2010-07-12 | $10.40 | $11.74 | 85,900 | — | — |
| 2010-07-09 | $10.77 | $12.16 | 87,600 | — | — |
| 2010-07-08 | $10.32 | $11.65 | 106,400 | — | — |
| 2010-07-07 | $9.89 | $11.17 | 214,300 | — | — |
| 2010-07-06 | $9.94 | $11.22 | 151,100 | — | — |
| 2010-07-02 | $10.34 | $11.67 | 82,800 | — | — |
| 2010-07-01 | $10.80 | $12.19 | 182,700 | — | — |
| 2010-06-30 | $10.68 | $12.06 | 157,000 | — | — |
| 2010-06-29 | $10.66 | $12.04 | 167,100 | — | — |
| 2010-06-28 | $10.96 | $12.37 | 133,600 | — | — |
| 2010-06-25 | $10.96 | $12.37 | 338,700 | — | — |
| 2010-06-24 | $10.89 | $12.30 | 119,000 | — | — |
| 2010-06-23 | $11.21 | $12.66 | 78,500 | — | — |
| 2010-06-22 | $11.13 | $12.57 | 102,600 | — | — |
| 2010-06-21 | $11.86 | $13.39 | 141,300 | — | — |
| 2010-06-18 | $12.21 | $13.79 | 105,100 | — | — |
| 2010-06-17 | $12.32 | $13.91 | 91,000 | — | — |
| 2010-06-16 | $12.35 | $13.94 | 105,300 | — | — |
| 2010-06-15 | $12.37 | $13.97 | 149,600 | — | — |
| 2010-06-14 | $12.09 | $13.65 | 136,800 | — | — |
| 2010-06-11 | $11.70 | $13.21 | 248,100 | — | — |
| 2010-06-10 | $11.76 | $13.28 | 156,800 | — | — |
| 2010-06-09 | $11.24 | $12.69 | 177,700 | — | — |
| 2010-06-08 | $11.23 | $12.68 | 313,600 | — | — |
| 2010-06-07 | $11.34 | $12.80 | 155,800 | — | — |
| 2010-06-04 | $11.66 | $13.17 | 135,500 | — | — |
| 2010-06-03 | $12.23 | $13.81 | 132,200 | — | — |
| 2010-06-02 | $12.09 | $13.65 | 208,900 | — | — |
| 2010-06-01 | $11.97 | $13.52 | 202,100 | — | — |
| 2010-05-28 | $12.28 | $13.87 | 190,300 | — | — |
| 2010-05-27 | $12.70 | $14.34 | 365,600 | — | — |
| 2010-05-26 | $11.08 | $12.51 | 176,300 | — | — |
| 2010-05-25 | $11.24 | $12.69 | 101,400 | — | — |
| 2010-05-24 | $11.13 | $12.57 | 114,700 | — | — |
| 2010-05-21 | $11.55 | $13.04 | 224,700 | — | — |
| 2010-05-20 | $11.29 | $12.75 | 266,900 | — | — |
| 2010-05-19 | $12.54 | $14.16 | 114,600 | — | — |
| 2010-05-18 | $12.56 | $14.18 | 150,400 | — | — |
| 2010-05-17 | $13.66 | $15.42 | 209,900 | — | — |
| 2010-05-14 | $12.76 | $14.41 | 135,700 | — | — |
| 2010-05-13 | $12.94 | $14.61 | 117,600 | — | — |
| 2010-05-12 | $13.14 | $14.84 | 97,900 | — | — |
| 2010-05-11 | $12.77 | $14.42 | 208,800 | — | — |
| 2010-05-10 | $12.00 | $13.55 | 187,000 | — | — |
| 2010-05-07 | $11.03 | $12.45 | 350,700 | — | — |
| 2010-05-06 | $11.58 | $13.07 | 186,200 | — | — |
| 2010-05-05 | $12.11 | $13.67 | 130,800 | — | — |
| 2010-05-04 | $12.31 | $13.90 | 144,900 | — | — |
| 2010-05-03 | $13.02 | $14.70 | 193,200 | — | — |
| 2010-04-30 | $12.41 | $14.01 | 206,600 | — | — |
| 2010-04-29 | $13.60 | $15.36 | 116,900 | — | — |
| 2010-04-28 | $12.92 | $14.59 | 78,600 | — | — |
| 2010-04-27 | $12.71 | $14.35 | 130,500 | — | — |
| 2010-04-26 | $12.87 | $14.53 | 113,000 | — | — |
| 2010-04-23 | $13.18 | $14.88 | 145,200 | — | — |
| 2010-04-22 | $12.94 | $14.61 | 238,600 | — | — |
| 2010-04-21 | $12.95 | $14.62 | 115,600 | — | — |
| 2010-04-20 | $13.04 | $14.72 | 130,600 | — | — |
| 2010-04-19 | $12.99 | $14.67 | 243,800 | — | — |
| 2010-04-16 | $13.15 | $14.85 | 227,900 | — | — |
| 2010-04-15 | $13.42 | $15.15 | 133,300 | — | — |
| 2010-04-14 | $13.62 | $15.38 | 143,300 | — | — |
| 2010-04-13 | $13.40 | $15.13 | 139,000 | — | — |
| 2010-04-12 | $13.52 | $15.27 | 154,000 | — | — |
| 2010-04-09 | $13.46 | $15.20 | 84,200 | — | — |
| 2010-04-08 | $13.37 | $15.10 | 130,000 | — | — |
| 2010-04-07 | $13.38 | $15.11 | 252,900 | — | — |
| 2010-04-06 | $13.12 | $14.81 | 324,400 | — | — |
| 2010-04-05 | $12.85 | $14.51 | 488,500 | — | — |
| 2010-04-01 | $11.12 | $12.56 | 386,000 | — | — |
| 2010-03-31 | $11.28 | $12.74 | 167,900 | — | — |
| 2010-03-30 | $11.50 | $12.98 | 136,900 | — | — |
| 2010-03-29 | $11.37 | $12.84 | 81,700 | — | — |
| 2010-03-26 | $11.65 | $13.15 | 212,300 | — | — |
| 2010-03-25 | $11.74 | $13.26 | 124,000 | — | — |
| 2010-03-24 | $11.79 | $13.31 | 139,700 | — | — |
| 2010-03-23 | $11.79 | $13.31 | 146,200 | — | — |
| 2010-03-22 | $11.45 | $12.93 | 185,900 | — | — |
| 2010-03-19 | $11.17 | $12.61 | 192,700 | — | — |
| 2010-03-18 | $11.39 | $12.86 | 266,000 | — | — |
| 2010-03-17 | $11.11 | $12.54 | 296,500 | — | — |
| 2010-03-16 | $11.42 | $12.89 | 779,900 | — | — |
| 2010-03-15 | $14.10 | $15.92 | 94,300 | — | — |
| 2010-03-12 | $14.03 | $15.84 | 119,300 | — | — |
| 2010-03-11 | $13.82 | $15.60 | 159,300 | — | — |
| 2010-03-10 | $14.11 | $15.93 | 147,000 | — | — |
| 2010-03-09 | $14.07 | $15.89 | 147,000 | — | — |
| 2010-03-08 | $13.64 | $15.40 | 178,000 | — | — |
| 2010-03-05 | $13.60 | $15.36 | 122,700 | — | — |
| 2010-03-04 | $13.44 | $15.17 | 96,100 | — | — |
| 2010-03-03 | $13.07 | $14.76 | 77,000 | — | — |
| 2010-03-02 | $13.08 | $14.77 | 67,300 | — | — |
| 2010-03-01 | $13.18 | $14.88 | 177,100 | — | — |
| 2010-02-26 | $12.80 | $14.45 | 150,100 | — | — |
| 2010-02-25 | $13.09 | $14.78 | 127,200 | — | — |
| 2010-02-24 | $13.03 | $14.71 | 94,000 | — | — |
| 2010-02-23 | $13.14 | $14.84 | 103,000 | — | — |
| 2010-02-22 | $12.85 | $14.51 | 122,700 | — | — |
| 2010-02-19 | $12.92 | $14.59 | 110,900 | — | — |
| 2010-02-18 | $12.62 | $14.25 | 82,600 | — | — |
| 2010-02-17 | $12.22 | $13.80 | 123,800 | — | — |
| 2010-02-16 | $12.17 | $13.74 | 104,700 | — | — |
| 2010-02-12 | $11.68 | $13.19 | 91,300 | — | — |
| 2010-02-11 | $11.44 | $12.92 | 127,200 | — | — |
| 2010-02-10 | $11.04 | $12.47 | 77,300 | — | — |
| 2010-02-09 | $10.84 | $12.24 | 77,000 | — | — |
| 2010-02-08 | $10.45 | $11.80 | 127,800 | — | — |
| 2010-02-05 | $10.30 | $11.63 | 164,600 | — | — |
| 2010-02-04 | $10.38 | $11.72 | 172,800 | — | — |
| 2010-02-03 | $10.68 | $12.06 | 207,800 | — | — |
| 2010-02-02 | $11.04 | $12.47 | 200,800 | — | — |
| 2010-02-01 | $10.78 | $12.17 | 161,000 | — | — |
| 2010-01-29 | $10.93 | $12.34 | 187,200 | — | — |
| 2010-01-28 | $11.02 | $12.44 | 138,200 | — | — |
| 2010-01-27 | $11.34 | $12.80 | 72,100 | — | — |
| 2010-01-26 | $11.14 | $12.58 | 86,100 | — | — |
| 2010-01-25 | $11.21 | $12.66 | 154,100 | — | — |
| 2010-01-22 | $11.44 | $12.92 | 227,900 | — | — |
| 2010-01-21 | $11.43 | $12.91 | 159,900 | — | — |
| 2010-01-20 | $11.70 | $13.21 | 113,400 | — | — |
| 2010-01-19 | $11.81 | $13.33 | 128,800 | — | — |
| 2010-01-15 | $11.71 | $13.22 | 151,800 | — | — |
| 2010-01-14 | $11.70 | $13.21 | 152,300 | — | — |
| 2010-01-13 | $11.67 | $13.18 | 149,800 | — | — |
| 2010-01-12 | $11.38 | $12.85 | 391,500 | — | — |
| 2010-01-11 | $10.78 | $12.17 | 252,900 | — | — |
| 2010-01-08 | $10.12 | $11.43 | 155,300 | — | — |
| 2010-01-07 | $10.13 | $11.44 | 111,800 | — | — |
| 2010-01-06 | $9.89 | $11.17 | 135,100 | — | — |
| 2010-01-05 | $10.07 | $11.37 | 127,000 | — | — |
| 2010-01-04 | $10.10 | $11.40 | 104,500 | — | — |