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
- 1988-10-24 to 2026-09-03
- 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 | $13.88 | $115.84 | 4,000 | — | — |
| 2010-12-30 | $13.81 | $115.26 | 9,200 | — | — |
| 2010-12-29 | $13.97 | $116.59 | 2,600 | — | — |
| 2010-12-28 | $13.99 | $114.67 | 4,300 | — | — |
| 2010-12-27 | $13.88 | $113.77 | 14,300 | — | — |
| 2010-12-23 | $13.82 | $113.28 | 1,200 | — | — |
| 2010-12-22 | $13.76 | $112.79 | 8,700 | — | — |
| 2010-12-21 | $13.75 | $112.71 | 8,800 | — | — |
| 2010-12-20 | $13.55 | $111.07 | 14,700 | — | — |
| 2010-12-17 | $13.78 | $112.95 | 4,000 | — | — |
| 2010-12-16 | $13.59 | $111.39 | 6,800 | — | — |
| 2010-12-15 | $13.31 | $109.10 | 5,400 | — | — |
| 2010-12-14 | $13.49 | $110.57 | 7,500 | — | — |
| 2010-12-13 | $13.35 | $109.43 | 12,700 | — | — |
| 2010-12-10 | $13.40 | $109.84 | 9,100 | — | — |
| 2010-12-09 | $13.51 | $110.74 | 15,800 | — | — |
| 2010-12-08 | $13.49 | $110.57 | 13,200 | — | — |
| 2010-12-07 | $13.55 | $111.07 | 14,400 | — | — |
| 2010-12-06 | $13.61 | $111.56 | 13,100 | — | — |
| 2010-12-03 | $13.66 | $111.97 | 4,400 | — | — |
| 2010-12-02 | $13.56 | $111.15 | 10,700 | — | — |
| 2010-12-01 | $13.70 | $112.30 | 29,700 | — | — |
| 2010-11-30 | $13.99 | $114.67 | 1,200 | — | — |
| 2010-11-29 | $13.74 | $112.62 | 4,000 | — | — |
| 2010-11-26 | $13.70 | $112.30 | 900 | — | — |
| 2010-11-24 | $13.82 | $113.28 | 4,100 | — | — |
| 2010-11-23 | $13.95 | $114.34 | 7,400 | — | — |
| 2010-11-22 | $13.60 | $111.48 | 3,000 | — | — |
| 2010-11-19 | $13.55 | $111.07 | 2,900 | — | — |
| 2010-11-18 | $13.83 | $113.36 | 12,400 | — | — |
| 2010-11-17 | $13.51 | $110.74 | 13,200 | — | — |
| 2010-11-16 | $13.73 | $112.54 | 6,300 | — | — |
| 2010-11-15 | $13.87 | $113.69 | 17,700 | — | — |
| 2010-11-12 | $14.01 | $114.84 | 14,800 | — | — |
| 2010-11-11 | $13.75 | $112.71 | 7,300 | — | — |
| 2010-11-10 | $13.66 | $111.97 | 7,900 | — | — |
| 2010-11-09 | $13.77 | $112.87 | 9,000 | — | — |
| 2010-11-08 | $13.68 | $112.13 | 4,800 | — | — |
| 2010-11-05 | $13.50 | $110.66 | 10,000 | — | — |
| 2010-11-04 | $13.57 | $111.23 | 14,700 | — | — |
| 2010-11-03 | $13.70 | $112.30 | 1,700 | — | — |
| 2010-11-02 | $13.77 | $112.87 | 1,500 | — | — |
| 2010-11-01 | $13.79 | $113.03 | 33,500 | — | — |
| 2010-10-29 | $14.00 | $114.75 | 5,000 | — | — |
| 2010-10-28 | $13.95 | $114.34 | 2,000 | — | — |
| 2010-10-27 | $14.22 | $114.51 | 6,700 | — | — |
| 2010-10-26 | $13.76 | $110.80 | 8,100 | — | — |
| 2010-10-25 | $13.81 | $111.21 | 7,000 | — | — |
| 2010-10-22 | $13.78 | $110.97 | 2,800 | — | — |
| 2010-10-21 | $13.85 | $111.53 | 2,800 | — | — |
| 2010-10-20 | $13.97 | $112.50 | 3,000 | — | — |
| 2010-10-19 | $14.04 | $113.06 | 2,000 | — | — |
| 2010-10-18 | $14.06 | $113.22 | 2,700 | — | — |
| 2010-10-15 | $13.74 | $110.64 | 8,500 | — | — |
| 2010-10-14 | $13.83 | $111.37 | 1,800 | — | — |
| 2010-10-13 | $13.65 | $109.92 | 5,900 | — | — |
| 2010-10-12 | $13.65 | $109.92 | 15,400 | — | — |
| 2010-10-11 | $13.55 | $109.11 | 12,400 | — | — |
| 2010-10-08 | $13.60 | $109.52 | 14,900 | — | — |
| 2010-10-07 | $13.58 | $109.35 | 7,700 | — | — |
| 2010-10-06 | $13.62 | $109.68 | 2,400 | — | — |
| 2010-10-05 | $13.70 | $110.32 | 4,500 | — | — |
| 2010-10-04 | $13.61 | $109.60 | 4,800 | — | — |
| 2010-10-01 | $13.90 | $111.93 | 3,700 | — | — |
| 2010-09-30 | $13.83 | $111.37 | 31,400 | — | — |
| 2010-09-29 | $13.50 | $108.71 | 4,200 | — | — |
| 2010-09-28 | $13.50 | $108.71 | 5,800 | — | — |
| 2010-09-27 | $13.49 | $108.63 | 4,700 | — | — |
| 2010-09-24 | $13.35 | $107.50 | 17,000 | — | — |
| 2010-09-23 | $13.50 | $108.71 | 14,900 | — | — |
| 2010-09-22 | $13.12 | $105.65 | 28,800 | — | — |
| 2010-09-21 | $13.46 | $108.39 | 6,500 | — | — |
| 2010-09-20 | $13.20 | $106.29 | 5,900 | — | — |
| 2010-09-17 | $13.43 | $108.15 | 5,600 | — | — |
| 2010-09-16 | $13.45 | $108.31 | 4,600 | — | — |
| 2010-09-15 | $13.38 | $107.74 | 2,200 | — | — |
| 2010-09-14 | $13.62 | $109.68 | 7,800 | — | — |
| 2010-09-13 | $13.50 | $108.71 | 2,900 | — | — |
| 2010-09-10 | $13.50 | $108.71 | 9,000 | — | — |
| 2010-09-09 | $13.09 | $105.41 | 3,200 | — | — |
| 2010-09-08 | $13.42 | $108.07 | 6,800 | — | — |
| 2010-09-07 | $13.19 | $106.21 | 4,800 | — | — |
| 2010-09-03 | $13.05 | $105.09 | 4,700 | — | — |
| 2010-09-02 | $12.92 | $104.04 | 2,500 | — | — |
| 2010-09-01 | $13.05 | $105.09 | 4,000 | — | — |
| 2010-08-31 | $13.05 | $105.09 | 5,500 | — | — |
| 2010-08-30 | $13.05 | $105.09 | 3,500 | — | — |
| 2010-08-27 | $13.19 | $106.21 | 3,700 | — | — |
| 2010-08-26 | $13.15 | $105.89 | 2,700 | — | — |
| 2010-08-25 | $13.15 | $105.89 | 1,900 | — | — |
| 2010-08-24 | $13.39 | $107.82 | 14,100 | — | — |
| 2010-08-23 | $13.35 | $107.50 | 13,000 | — | — |
| 2010-08-20 | $12.82 | $103.23 | 9,500 | — | — |
| 2010-08-19 | $12.94 | $104.20 | 3,500 | — | — |
| 2010-08-18 | $12.99 | $104.60 | 9,200 | — | — |
| 2010-08-17 | $12.80 | $103.07 | 11,800 | — | — |
| 2010-08-16 | $13.54 | $109.03 | 14,800 | — | — |
| 2010-08-13 | $13.67 | $110.08 | 21,500 | — | — |
| 2010-08-12 | $13.40 | $107.91 | 4,800 | — | — |
| 2010-08-11 | $13.17 | $106.05 | 4,500 | — | — |
| 2010-08-10 | $13.00 | $104.68 | 10,000 | — | — |
| 2010-08-09 | $12.80 | $103.07 | 12,000 | — | — |
| 2010-08-06 | $12.72 | $102.43 | 4,700 | — | — |
| 2010-08-05 | $12.70 | $102.27 | 2,300 | — | — |
| 2010-08-04 | $12.80 | $103.07 | 7,400 | — | — |
| 2010-08-03 | $13.01 | $104.76 | 12,300 | — | — |
| 2010-08-02 | $12.75 | $102.67 | 3,100 | — | — |
| 2010-07-30 | $12.67 | $102.03 | 5,100 | — | — |
| 2010-07-29 | $12.66 | $101.95 | 5,100 | — | — |
| 2010-07-28 | $12.87 | $101.62 | 3,300 | — | — |
| 2010-07-27 | $12.80 | $101.07 | 6,400 | — | — |
| 2010-07-26 | $12.90 | $101.86 | 5,500 | — | — |
| 2010-07-23 | $13.00 | $102.65 | 6,300 | — | — |
| 2010-07-22 | $12.87 | $101.62 | 1,800 | — | — |
| 2010-07-21 | $12.80 | $101.07 | 3,600 | — | — |
| 2010-07-20 | $12.89 | $101.78 | 1,900 | — | — |
| 2010-07-19 | $12.79 | $100.99 | 3,100 | — | — |
| 2010-07-16 | $12.98 | $102.49 | 4,100 | — | — |
| 2010-07-15 | $12.69 | $100.20 | 1,000 | — | — |
| 2010-07-14 | $12.70 | $100.28 | 4,900 | — | — |
| 2010-07-13 | $12.78 | $100.91 | 1,700 | — | — |
| 2010-07-12 | $12.63 | $99.73 | 3,000 | — | — |
| 2010-07-09 | $12.89 | $101.78 | 12,500 | — | — |
| 2010-07-08 | $12.56 | $99.18 | 3,600 | — | — |
| 2010-07-07 | $12.50 | $98.70 | 8,300 | — | — |
| 2010-07-06 | $12.55 | $99.10 | 8,000 | — | — |
| 2010-07-02 | $12.83 | $101.31 | 3,200 | — | — |
| 2010-07-01 | $13.00 | $102.65 | 8,200 | — | — |
| 2010-06-30 | $12.91 | $101.94 | 7,200 | — | — |
| 2010-06-29 | $12.98 | $102.49 | 10,300 | — | — |
| 2010-06-28 | $12.88 | $101.70 | 4,300 | — | — |
| 2010-06-25 | $12.87 | $101.62 | 3,100 | — | — |
| 2010-06-24 | $12.63 | $99.73 | 400 | — | — |
| 2010-06-23 | $12.60 | $99.49 | 8,800 | — | — |
| 2010-06-22 | $12.85 | $101.47 | 3,100 | — | — |
| 2010-06-21 | $12.51 | $98.78 | 3,100 | — | — |
| 2010-06-18 | $12.52 | $98.86 | 5,400 | — | — |
| 2010-06-17 | $12.54 | $99.02 | 4,800 | — | — |
| 2010-06-16 | $12.80 | $101.07 | 6,200 | — | — |
| 2010-06-15 | $12.85 | $101.47 | 4,500 | — | — |
| 2010-06-14 | $13.00 | $102.65 | 53,500 | — | — |
| 2010-06-11 | $12.14 | $95.86 | 18,300 | — | — |
| 2010-06-10 | $12.09 | $95.47 | 4,300 | — | — |
| 2010-06-09 | $12.13 | $95.78 | 32,200 | — | — |
| 2010-06-08 | $12.22 | $96.49 | 3,000 | — | — |
| 2010-06-07 | $12.03 | $94.99 | 3,700 | — | — |
| 2010-06-04 | $12.04 | $95.07 | 14,400 | — | — |
| 2010-06-03 | $12.29 | $97.04 | 1,200 | — | — |
| 2010-06-02 | $12.23 | $96.57 | 10,800 | — | — |
| 2010-06-01 | $12.36 | $97.60 | 26,000 | — | — |
| 2010-05-28 | $12.56 | $99.18 | 20,500 | — | — |
| 2010-05-27 | $12.49 | $98.62 | 6,400 | — | — |
| 2010-05-26 | $12.73 | $100.52 | 2,400 | — | — |
| 2010-05-25 | $12.34 | $97.44 | 4,200 | — | — |
| 2010-05-24 | $12.35 | $97.52 | 2,300 | — | — |
| 2010-05-21 | $12.18 | $96.18 | 10,100 | — | — |
| 2010-05-20 | $12.35 | $97.52 | 3,600 | — | — |
| 2010-05-19 | $12.46 | $98.39 | 7,500 | — | — |
| 2010-05-18 | $12.55 | $99.10 | 10,300 | — | — |
| 2010-05-17 | $12.55 | $99.10 | 8,400 | — | — |
| 2010-05-14 | $12.92 | $102.02 | 4,200 | — | — |
| 2010-05-13 | $13.15 | $103.84 | 4,500 | — | — |
| 2010-05-12 | $12.87 | $101.62 | 13,100 | — | — |
| 2010-05-11 | $12.70 | $100.28 | 14,800 | — | — |
| 2010-05-10 | $12.54 | $99.02 | 26,300 | — | — |
| 2010-05-07 | $12.35 | $97.52 | 26,000 | — | — |
| 2010-05-06 | $12.55 | $99.10 | 14,300 | — | — |
| 2010-05-05 | $12.42 | $98.07 | 6,100 | — | — |
| 2010-05-04 | $12.55 | $99.10 | 17,200 | — | — |
| 2010-05-03 | $12.27 | $96.89 | 10,700 | — | — |
| 2010-04-30 | $12.33 | $97.36 | 8,000 | — | — |
| 2010-04-29 | $12.53 | $98.94 | 8,200 | — | — |
| 2010-04-28 | $12.42 | $98.07 | 7,400 | — | — |
| 2010-04-27 | $12.47 | $98.47 | 5,900 | — | — |
| 2010-04-26 | $12.42 | $98.07 | 8,800 | — | — |
| 2010-04-23 | $12.20 | $96.33 | 10,800 | — | — |
| 2010-04-22 | $12.54 | $99.02 | 5,700 | — | — |
| 2010-04-21 | $12.75 | $98.70 | 8,100 | — | — |
| 2010-04-20 | $12.72 | $98.47 | 10,500 | — | — |
| 2010-04-19 | $12.79 | $99.01 | 8,600 | — | — |
| 2010-04-16 | $12.70 | $98.32 | 3,100 | — | — |
| 2010-04-15 | $12.60 | $97.54 | 8,900 | — | — |
| 2010-04-14 | $12.55 | $97.15 | 4,200 | — | — |
| 2010-04-13 | $12.31 | $95.30 | 1,800 | — | — |
| 2010-04-12 | $12.53 | $97.00 | 27,100 | — | — |
| 2010-04-09 | $12.26 | $94.91 | 13,600 | — | — |
| 2010-04-08 | $12.70 | $98.32 | 9,800 | — | — |
| 2010-04-07 | $12.75 | $98.70 | 1,900 | — | — |
| 2010-04-06 | $12.68 | $98.16 | 9,900 | — | — |
| 2010-04-05 | $12.74 | $98.63 | 15,900 | — | — |
| 2010-04-01 | $12.63 | $97.77 | 6,200 | — | — |
| 2010-03-31 | $12.50 | $96.77 | 3,100 | — | — |
| 2010-03-30 | $12.27 | $94.99 | 3,200 | — | — |
| 2010-03-29 | $12.15 | $94.06 | 9,500 | — | — |
| 2010-03-26 | $12.10 | $93.67 | 9,100 | — | — |
| 2010-03-25 | $12.24 | $94.75 | 17,100 | — | — |
| 2010-03-24 | $12.58 | $97.39 | 5,500 | — | — |
| 2010-03-23 | $12.58 | $97.39 | 7,200 | — | — |
| 2010-03-22 | $12.45 | $96.38 | 10,500 | — | — |
| 2010-03-19 | $12.46 | $96.46 | 17,500 | — | — |
| 2010-03-18 | $12.39 | $95.92 | 7,000 | — | — |
| 2010-03-17 | $12.44 | $96.30 | 3,100 | — | — |
| 2010-03-16 | $12.50 | $96.77 | 7,000 | — | — |
| 2010-03-15 | $12.40 | $95.99 | 6,300 | — | — |
| 2010-03-12 | $12.40 | $95.99 | 6,500 | — | — |
| 2010-03-11 | $12.57 | $97.31 | 4,800 | — | — |
| 2010-03-10 | $12.36 | $95.68 | 1,500 | — | — |
| 2010-03-09 | $12.30 | $95.22 | 4,500 | — | — |
| 2010-03-08 | $12.34 | $95.53 | 8,100 | — | — |
| 2010-03-05 | $12.45 | $96.38 | 7,000 | — | — |
| 2010-03-04 | $12.50 | $96.77 | 2,800 | — | — |
| 2010-03-03 | $12.48 | $96.61 | 6,300 | — | — |
| 2010-03-02 | $12.46 | $96.46 | 11,700 | — | — |
| 2010-03-01 | $12.50 | $96.77 | 4,400 | — | — |
| 2010-02-26 | $12.36 | $95.68 | 2,900 | — | — |
| 2010-02-25 | $12.21 | $94.52 | 2,000 | — | — |
| 2010-02-24 | $12.15 | $94.06 | 5,700 | — | — |
| 2010-02-23 | $12.35 | $95.61 | 9,000 | — | — |
| 2010-02-22 | $12.10 | $93.67 | 10,100 | — | — |
| 2010-02-19 | $12.20 | $94.44 | 4,500 | — | — |
| 2010-02-18 | $12.17 | $94.21 | 5,800 | — | — |
| 2010-02-17 | $12.11 | $93.75 | 1,800 | — | — |
| 2010-02-16 | $12.02 | $93.05 | 6,400 | — | — |
| 2010-02-12 | $12.06 | $93.36 | 1,800 | — | — |
| 2010-02-11 | $12.01 | $92.97 | 11,300 | — | — |
| 2010-02-10 | $12.14 | $93.98 | 14,500 | — | — |
| 2010-02-09 | $12.10 | $93.67 | 5,300 | — | — |
| 2010-02-08 | $12.19 | $94.37 | 4,500 | — | — |
| 2010-02-05 | $12.18 | $94.29 | 3,300 | — | — |
| 2010-02-04 | $12.17 | $94.21 | 3,100 | — | — |
| 2010-02-03 | $12.25 | $94.83 | 2,900 | — | — |
| 2010-02-02 | $12.27 | $94.99 | 13,200 | — | — |
| 2010-02-01 | $12.67 | $98.08 | 6,000 | — | — |
| 2010-01-29 | $12.62 | $97.70 | 7,300 | — | — |
| 2010-01-28 | $12.80 | $99.09 | 8,900 | — | — |
| 2010-01-27 | $12.56 | $97.23 | 3,800 | — | — |
| 2010-01-26 | $12.83 | $99.32 | 7,100 | — | — |
| 2010-01-25 | $13.00 | $100.64 | 7,800 | — | — |
| 2010-01-22 | $12.65 | $97.93 | 3,300 | — | — |
| 2010-01-21 | $12.82 | $99.24 | 13,800 | — | — |
| 2010-01-20 | $12.40 | $95.99 | 10,400 | — | — |
| 2010-01-19 | $12.70 | $98.32 | 19,800 | — | — |
| 2010-01-15 | $12.75 | $98.70 | 27,700 | — | — |
| 2010-01-14 | $12.49 | $96.69 | 13,100 | — | — |
| 2010-01-13 | $12.25 | $94.83 | 3,300 | — | — |
| 2010-01-12 | $12.32 | $95.37 | 10,700 | — | — |
| 2010-01-11 | $12.23 | $94.68 | 5,900 | — | — |
| 2010-01-08 | $12.06 | $93.36 | 6,700 | — | — |
| 2010-01-07 | $11.85 | $91.74 | 5,200 | — | — |
| 2010-01-06 | $11.89 | $92.04 | 1,100 | — | — |
| 2010-01-05 | $11.98 | $92.74 | 4,600 | — | — |
| 2010-01-04 | $12.01 | $92.97 | 4,900 | — | — |