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
- 1973-02-21 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 | $14.59 | $14.59 | 327,300 | — | — |
| 2010-12-30 | $14.62 | $14.62 | 283,800 | — | — |
| 2010-12-29 | $14.54 | $14.54 | 303,400 | — | — |
| 2010-12-28 | $14.68 | $14.68 | 469,300 | — | — |
| 2010-12-27 | $14.54 | $14.54 | 450,000 | — | — |
| 2010-12-23 | $14.35 | $14.35 | 227,400 | — | — |
| 2010-12-22 | $14.35 | $14.35 | 419,700 | — | — |
| 2010-12-21 | $14.17 | $14.17 | 746,800 | — | — |
| 2010-12-20 | $13.98 | $13.98 | 398,000 | — | — |
| 2010-12-17 | $14.06 | $14.06 | 740,500 | — | — |
| 2010-12-16 | $14.03 | $14.03 | 399,200 | — | — |
| 2010-12-15 | $13.92 | $13.92 | 549,800 | — | — |
| 2010-12-14 | $14.04 | $14.04 | 496,300 | — | — |
| 2010-12-13 | $14.33 | $14.33 | 590,000 | — | — |
| 2010-12-10 | $14.50 | $14.50 | 567,800 | — | — |
| 2010-12-09 | $14.39 | $14.39 | 757,800 | — | — |
| 2010-12-08 | $14.44 | $14.44 | 733,600 | — | — |
| 2010-12-07 | $14.74 | $14.74 | 1,147,000 | — | — |
| 2010-12-06 | $14.93 | $14.93 | 1,480,500 | — | — |
| 2010-12-03 | $14.61 | $14.61 | 606,900 | — | — |
| 2010-12-02 | $14.45 | $14.45 | 690,500 | — | — |
| 2010-12-01 | $14.56 | $14.56 | 690,200 | — | — |
| 2010-11-30 | $14.33 | $14.33 | 498,100 | — | — |
| 2010-11-29 | $14.38 | $14.38 | 546,600 | — | — |
| 2010-11-26 | $14.49 | $14.49 | 216,100 | — | — |
| 2010-11-24 | $14.62 | $14.62 | 510,800 | — | — |
| 2010-11-23 | $14.39 | $14.39 | 574,400 | — | — |
| 2010-11-22 | $14.53 | $14.53 | 545,000 | — | — |
| 2010-11-19 | $14.49 | $14.49 | 557,400 | — | — |
| 2010-11-18 | $14.43 | $14.43 | 580,300 | — | — |
| 2010-11-17 | $14.35 | $14.35 | 900,200 | — | — |
| 2010-11-16 | $14.22 | $14.22 | 926,800 | — | — |
| 2010-11-15 | $14.69 | $14.69 | 518,800 | — | — |
| 2010-11-12 | $14.27 | $14.27 | 934,500 | — | — |
| 2010-11-11 | $15.04 | $15.04 | 693,100 | — | — |
| 2010-11-10 | $14.92 | $14.92 | 1,197,300 | — | — |
| 2010-11-09 | $14.56 | $14.56 | 597,500 | — | — |
| 2010-11-08 | $14.86 | $14.86 | 757,100 | — | — |
| 2010-11-05 | $14.91 | $14.91 | 1,563,000 | — | — |
| 2010-11-04 | $14.33 | $14.33 | 4,550,400 | — | — |
| 2010-11-03 | $12.37 | $12.37 | 1,385,800 | — | — |
| 2010-11-02 | $12.58 | $12.58 | 532,100 | — | — |
| 2010-11-01 | $12.23 | $12.23 | 644,100 | — | — |
| 2010-10-29 | $12.20 | $12.20 | 921,300 | — | — |
| 2010-10-28 | $12.15 | $12.15 | 916,900 | — | — |
| 2010-10-27 | $12.20 | $12.20 | 558,500 | — | — |
| 2010-10-26 | $12.28 | $12.28 | 413,500 | — | — |
| 2010-10-25 | $12.22 | $12.22 | 689,500 | — | — |
| 2010-10-22 | $12.10 | $12.10 | 359,400 | — | — |
| 2010-10-21 | $12.02 | $12.02 | 1,220,900 | — | — |
| 2010-10-20 | $11.93 | $11.93 | 684,900 | — | — |
| 2010-10-19 | $11.77 | $11.77 | 1,597,600 | — | — |
| 2010-10-18 | $11.64 | $11.64 | 693,700 | — | — |
| 2010-10-15 | $11.52 | $11.52 | 824,100 | — | — |
| 2010-10-14 | $11.57 | $11.57 | 680,500 | — | — |
| 2010-10-13 | $11.51 | $11.51 | 435,800 | — | — |
| 2010-10-12 | $11.40 | $11.40 | 613,200 | — | — |
| 2010-10-11 | $11.28 | $11.28 | 308,700 | — | — |
| 2010-10-08 | $11.17 | $11.17 | 538,600 | — | — |
| 2010-10-07 | $11.14 | $11.14 | 1,338,400 | — | — |
| 2010-10-06 | $10.84 | $10.84 | 1,098,000 | — | — |
| 2010-10-05 | $10.68 | $10.68 | 1,707,500 | — | — |
| 2010-10-04 | $10.23 | $10.23 | 675,700 | — | — |
| 2010-10-01 | $10.30 | $10.30 | 329,200 | — | — |
| 2010-09-30 | $10.32 | $10.32 | 462,900 | — | — |
| 2010-09-29 | $10.36 | $10.36 | 1,632,400 | — | — |
| 2010-09-28 | $9.94 | $9.94 | 868,100 | — | — |
| 2010-09-27 | $9.92 | $9.92 | 748,000 | — | — |
| 2010-09-24 | $9.89 | $9.89 | 990,000 | — | — |
| 2010-09-23 | $9.75 | $9.75 | 1,042,200 | — | — |
| 2010-09-22 | $9.81 | $9.81 | 1,618,400 | — | — |
| 2010-09-21 | $9.79 | $9.79 | 391,400 | — | — |
| 2010-09-20 | $9.99 | $9.99 | 636,000 | — | — |
| 2010-09-17 | $9.80 | $9.80 | 1,008,400 | — | — |
| 2010-09-16 | $9.89 | $9.89 | 360,400 | — | — |
| 2010-09-15 | $9.93 | $9.93 | 748,700 | — | — |
| 2010-09-14 | $9.84 | $9.84 | 1,376,600 | — | — |
| 2010-09-13 | $9.77 | $9.77 | 810,500 | — | — |
| 2010-09-10 | $9.67 | $9.67 | 634,300 | — | — |
| 2010-09-09 | $9.75 | $9.75 | 229,200 | — | — |
| 2010-09-08 | $9.89 | $9.89 | 253,900 | — | — |
| 2010-09-07 | $9.95 | $9.95 | 511,700 | — | — |
| 2010-09-03 | $10.10 | $10.10 | 533,200 | — | — |
| 2010-09-02 | $9.97 | $9.97 | 612,200 | — | — |
| 2010-09-01 | $9.95 | $9.95 | 500,100 | — | — |
| 2010-08-31 | $9.68 | $9.68 | 493,500 | — | — |
| 2010-08-30 | $9.92 | $9.92 | 268,200 | — | — |
| 2010-08-27 | $10.20 | $10.20 | 430,500 | — | — |
| 2010-08-26 | $10.16 | $10.16 | 567,400 | — | — |
| 2010-08-25 | $10.00 | $10.00 | 313,700 | — | — |
| 2010-08-24 | $9.89 | $9.89 | 394,600 | — | — |
| 2010-08-23 | $10.20 | $10.20 | 1,228,000 | — | — |
| 2010-08-20 | $10.16 | $10.16 | 647,900 | — | — |
| 2010-08-19 | $10.20 | $10.20 | 531,600 | — | — |
| 2010-08-18 | $10.26 | $10.26 | 664,800 | — | — |
| 2010-08-17 | $10.11 | $10.11 | 359,300 | — | — |
| 2010-08-16 | $9.77 | $9.77 | 475,100 | — | — |
| 2010-08-13 | $9.80 | $9.80 | 485,400 | — | — |
| 2010-08-12 | $9.68 | $9.68 | 1,171,100 | — | — |
| 2010-08-11 | $9.78 | $9.78 | 646,200 | — | — |
| 2010-08-10 | $10.35 | $10.35 | 443,800 | — | — |
| 2010-08-09 | $10.48 | $10.48 | 756,400 | — | — |
| 2010-08-06 | $10.65 | $10.65 | 612,700 | — | — |
| 2010-08-05 | $10.69 | $10.69 | 545,900 | — | — |
| 2010-08-04 | $11.05 | $11.05 | 439,300 | — | — |
| 2010-08-03 | $11.14 | $11.14 | 500,500 | — | — |
| 2010-08-02 | $11.11 | $11.11 | 665,400 | — | — |
| 2010-07-30 | $10.62 | $10.62 | 339,500 | — | — |
| 2010-07-29 | $10.84 | $10.84 | 246,900 | — | — |
| 2010-07-28 | $10.98 | $10.98 | 294,300 | — | — |
| 2010-07-27 | $11.08 | $11.08 | 507,600 | — | — |
| 2010-07-26 | $11.19 | $11.19 | 261,600 | — | — |
| 2010-07-23 | $10.86 | $10.86 | 381,900 | — | — |
| 2010-07-22 | $10.78 | $10.78 | 503,200 | — | — |
| 2010-07-21 | $10.52 | $10.52 | 804,300 | — | — |
| 2010-07-20 | $10.48 | $10.48 | 461,800 | — | — |
| 2010-07-19 | $10.11 | $10.11 | 585,800 | — | — |
| 2010-07-16 | $10.12 | $10.12 | 638,300 | — | — |
| 2010-07-15 | $10.96 | $10.96 | 956,900 | — | — |
| 2010-07-14 | $11.00 | $11.00 | 1,216,800 | — | — |
| 2010-07-13 | $11.01 | $11.01 | 947,300 | — | — |
| 2010-07-12 | $10.48 | $10.48 | 318,000 | — | — |
| 2010-07-09 | $10.75 | $10.75 | 679,800 | — | — |
| 2010-07-08 | $10.44 | $10.44 | 660,000 | — | — |
| 2010-07-07 | $9.91 | $9.91 | 1,281,900 | — | — |
| 2010-07-06 | $9.73 | $9.73 | 927,900 | — | — |
| 2010-07-02 | $9.75 | $9.75 | 614,800 | — | — |
| 2010-07-01 | $9.48 | $9.48 | 703,300 | — | — |
| 2010-06-30 | $9.40 | $9.40 | 442,200 | — | — |
| 2010-06-29 | $9.47 | $9.47 | 641,300 | — | — |
| 2010-06-28 | $9.91 | $9.91 | 708,300 | — | — |
| 2010-06-25 | $10.14 | $10.14 | 1,843,700 | — | — |
| 2010-06-24 | $10.01 | $10.01 | 807,500 | — | — |
| 2010-06-23 | $10.53 | $10.53 | 726,300 | — | — |
| 2010-06-22 | $10.06 | $10.06 | 331,000 | — | — |
| 2010-06-21 | $10.20 | $10.20 | 493,500 | — | — |
| 2010-06-18 | $10.23 | $10.23 | 669,000 | — | — |
| 2010-06-17 | $10.45 | $10.45 | 425,700 | — | — |
| 2010-06-16 | $10.68 | $10.68 | 416,900 | — | — |
| 2010-06-15 | $10.95 | $10.95 | 384,000 | — | — |
| 2010-06-14 | $10.52 | $10.52 | 296,100 | — | — |
| 2010-06-11 | $10.58 | $10.58 | 516,100 | — | — |
| 2010-06-10 | $10.41 | $10.41 | 343,700 | — | — |
| 2010-06-09 | $10.28 | $10.28 | 325,800 | — | — |
| 2010-06-08 | $10.34 | $10.34 | 506,600 | — | — |
| 2010-06-07 | $10.41 | $10.41 | 409,100 | — | — |
| 2010-06-04 | $10.70 | $10.70 | 673,100 | — | — |
| 2010-06-03 | $11.11 | $11.11 | 505,500 | — | — |
| 2010-06-02 | $11.13 | $11.13 | 434,400 | — | — |
| 2010-06-01 | $10.94 | $10.94 | 423,700 | — | — |
| 2010-05-28 | $11.63 | $11.63 | 329,800 | — | — |
| 2010-05-27 | $11.62 | $11.62 | 736,300 | — | — |
| 2010-05-26 | $11.32 | $11.32 | 753,800 | — | — |
| 2010-05-25 | $11.51 | $11.51 | 373,300 | — | — |
| 2010-05-24 | $11.54 | $11.54 | 261,100 | — | — |
| 2010-05-21 | $12.01 | $12.01 | 376,700 | — | — |
| 2010-05-20 | $11.85 | $11.85 | 650,600 | — | — |
| 2010-05-19 | $12.28 | $12.28 | 282,800 | — | — |
| 2010-05-18 | $12.53 | $12.53 | 443,900 | — | — |
| 2010-05-17 | $12.34 | $12.34 | 478,300 | — | — |
| 2010-05-14 | $12.60 | $12.60 | 454,100 | — | — |
| 2010-05-13 | $12.70 | $12.70 | 631,300 | — | — |
| 2010-05-12 | $12.70 | $12.70 | 1,022,400 | — | — |
| 2010-05-11 | $12.01 | $12.01 | 573,100 | — | — |
| 2010-05-10 | $11.82 | $11.82 | 651,400 | — | — |
| 2010-05-07 | $10.83 | $10.83 | 2,595,200 | — | — |
| 2010-05-06 | $11.60 | $11.60 | 1,885,500 | — | — |
| 2010-05-05 | $12.47 | $12.47 | 877,500 | — | — |
| 2010-05-04 | $12.39 | $12.39 | 288,000 | — | — |
| 2010-05-03 | $12.76 | $12.76 | 244,700 | — | — |
| 2010-04-30 | $12.51 | $12.51 | 539,700 | — | — |
| 2010-04-29 | $12.87 | $12.87 | 540,700 | — | — |
| 2010-04-28 | $12.71 | $12.71 | 463,800 | — | — |
| 2010-04-27 | $12.57 | $12.57 | 228,200 | — | — |
| 2010-04-26 | $12.75 | $12.75 | 174,300 | — | — |
| 2010-04-23 | $12.79 | $12.79 | 199,600 | — | — |
| 2010-04-22 | $12.74 | $12.74 | 540,300 | — | — |
| 2010-04-21 | $12.86 | $12.86 | 362,000 | — | — |
| 2010-04-20 | $12.85 | $12.85 | 260,800 | — | — |
| 2010-04-19 | $12.58 | $12.58 | 461,900 | — | — |
| 2010-04-16 | $12.70 | $12.70 | 415,600 | — | — |
| 2010-04-15 | $12.85 | $12.85 | 690,900 | — | — |
| 2010-04-14 | $12.34 | $12.34 | 683,600 | — | — |
| 2010-04-13 | $12.41 | $12.41 | 555,900 | — | — |
| 2010-04-12 | $12.46 | $12.46 | 1,041,000 | — | — |
| 2010-04-09 | $13.03 | $13.03 | 575,500 | — | — |
| 2010-04-08 | $12.93 | $12.93 | 316,900 | — | — |
| 2010-04-07 | $12.93 | $12.93 | 246,500 | — | — |
| 2010-04-06 | $13.00 | $13.00 | 466,100 | — | — |
| 2010-04-05 | $13.01 | $13.01 | 243,600 | — | — |
| 2010-04-01 | $12.86 | $12.86 | 370,900 | — | — |
| 2010-03-31 | $12.61 | $12.61 | 367,800 | — | — |
| 2010-03-30 | $12.56 | $12.56 | 632,200 | — | — |
| 2010-03-29 | $12.61 | $12.61 | 207,400 | — | — |
| 2010-03-26 | $12.59 | $12.59 | 385,300 | — | — |
| 2010-03-25 | $12.59 | $12.59 | 228,400 | — | — |
| 2010-03-24 | $12.88 | $12.88 | 654,800 | — | — |
| 2010-03-23 | $12.93 | $12.93 | 1,510,600 | — | — |
| 2010-03-22 | $12.70 | $12.70 | 755,500 | — | — |
| 2010-03-19 | $12.51 | $12.51 | 525,700 | — | — |
| 2010-03-18 | $12.69 | $12.69 | 377,900 | — | — |
| 2010-03-17 | $12.84 | $12.84 | 339,500 | — | — |
| 2010-03-16 | $12.85 | $12.85 | 401,200 | — | — |
| 2010-03-15 | $12.72 | $12.72 | 291,100 | — | — |
| 2010-03-12 | $12.93 | $12.93 | 288,800 | — | — |
| 2010-03-11 | $12.96 | $12.96 | 410,000 | — | — |
| 2010-03-10 | $12.95 | $12.95 | 558,500 | — | — |
| 2010-03-09 | $13.00 | $13.00 | 847,300 | — | — |
| 2010-03-08 | $12.96 | $12.96 | 349,200 | — | — |
| 2010-03-05 | $13.15 | $13.15 | 475,800 | — | — |
| 2010-03-04 | $12.86 | $12.86 | 424,500 | — | — |
| 2010-03-03 | $13.01 | $13.01 | 624,100 | — | — |
| 2010-03-02 | $13.18 | $13.18 | 410,600 | — | — |
| 2010-03-01 | $13.26 | $13.26 | 606,400 | — | — |
| 2010-02-26 | $13.24 | $13.24 | 1,083,100 | — | — |
| 2010-02-25 | $13.53 | $13.53 | 1,151,200 | — | — |
| 2010-02-24 | $13.45 | $13.45 | 506,400 | — | — |
| 2010-02-23 | $13.46 | $13.46 | 429,700 | — | — |
| 2010-02-22 | $13.60 | $13.60 | 914,600 | — | — |
| 2010-02-19 | $13.42 | $13.42 | 296,800 | — | — |
| 2010-02-18 | $13.27 | $13.27 | 646,600 | — | — |
| 2010-02-17 | $12.85 | $12.85 | 240,700 | — | — |
| 2010-02-16 | $12.64 | $12.64 | 223,600 | — | — |
| 2010-02-12 | $12.57 | $12.57 | 298,400 | — | — |
| 2010-02-11 | $12.47 | $12.47 | 288,000 | — | — |
| 2010-02-10 | $12.38 | $12.38 | 320,500 | — | — |
| 2010-02-09 | $12.37 | $12.37 | 522,100 | — | — |
| 2010-02-08 | $12.08 | $12.08 | 375,500 | — | — |
| 2010-02-05 | $11.95 | $11.95 | 1,269,600 | — | — |
| 2010-02-04 | $12.05 | $12.05 | 411,500 | — | — |
| 2010-02-03 | $12.27 | $12.27 | 387,700 | — | — |
| 2010-02-02 | $12.33 | $12.33 | 704,300 | — | — |
| 2010-02-01 | $12.29 | $12.29 | 800,500 | — | — |
| 2010-01-29 | $12.29 | $12.29 | 1,581,700 | — | — |
| 2010-01-28 | $11.74 | $11.74 | 2,005,100 | — | — |
| 2010-01-27 | $12.92 | $12.92 | 1,511,700 | — | — |
| 2010-01-26 | $12.96 | $12.96 | 696,900 | — | — |
| 2010-01-25 | $12.83 | $12.83 | 598,500 | — | — |
| 2010-01-22 | $12.86 | $12.86 | 842,900 | — | — |
| 2010-01-21 | $13.37 | $13.37 | 924,700 | — | — |
| 2010-01-20 | $13.73 | $13.73 | 708,800 | — | — |
| 2010-01-19 | $13.77 | $13.77 | 1,052,700 | — | — |
| 2010-01-15 | $13.61 | $13.61 | 528,500 | — | — |
| 2010-01-14 | $13.58 | $13.58 | 997,300 | — | — |
| 2010-01-13 | $13.25 | $13.25 | 476,400 | — | — |
| 2010-01-12 | $13.06 | $13.06 | 361,100 | — | — |
| 2010-01-11 | $13.02 | $13.02 | 481,900 | — | — |
| 2010-01-08 | $13.36 | $13.36 | 421,700 | — | — |
| 2010-01-07 | $12.84 | $12.84 | 238,600 | — | — |
| 2010-01-06 | $12.83 | $12.83 | 1,355,600 | — | — |
| 2010-01-05 | $12.85 | $12.85 | 1,617,500 | — | — |
| 2010-01-04 | $13.12 | $13.12 | 335,900 | — | — |