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
- 1994-11-07 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 | $11.78 | $17.69 | 444,700 | — | — |
| 2010-12-30 | $11.78 | $17.69 | 405,500 | — | — |
| 2010-12-29 | $11.74 | $17.63 | 240,600 | — | — |
| 2010-12-28 | $11.82 | $17.75 | 420,300 | — | — |
| 2010-12-27 | $11.79 | $17.70 | 225,600 | — | — |
| 2010-12-23 | $11.73 | $17.61 | 328,600 | — | — |
| 2010-12-22 | $11.73 | $17.61 | 1,128,200 | — | — |
| 2010-12-21 | $11.60 | $17.42 | 820,700 | — | — |
| 2010-12-20 | $11.45 | $17.19 | 706,400 | — | — |
| 2010-12-17 | $11.30 | $16.97 | 1,273,900 | — | — |
| 2010-12-16 | $11.34 | $17.03 | 393,700 | — | — |
| 2010-12-15 | $11.31 | $16.98 | 745,500 | — | — |
| 2010-12-14 | $11.24 | $16.88 | 964,600 | — | — |
| 2010-12-13 | $11.29 | $16.95 | 663,700 | — | — |
| 2010-12-10 | $11.34 | $17.03 | 678,900 | — | — |
| 2010-12-09 | $11.28 | $16.94 | 926,500 | — | — |
| 2010-12-08 | $11.11 | $16.68 | 935,600 | — | — |
| 2010-12-07 | $10.90 | $16.37 | 899,500 | — | — |
| 2010-12-06 | $10.81 | $16.23 | 1,168,700 | — | — |
| 2010-12-03 | $10.92 | $16.40 | 1,778,300 | — | — |
| 2010-12-02 | $10.78 | $16.19 | 4,868,300 | — | — |
| 2010-12-01 | $10.42 | $15.65 | 3,327,900 | — | — |
| 2010-11-30 | $10.26 | $15.41 | 1,478,700 | — | — |
| 2010-11-29 | $10.49 | $15.75 | 907,200 | — | — |
| 2010-11-26 | $10.44 | $15.68 | 239,000 | — | — |
| 2010-11-24 | $10.50 | $15.77 | 1,795,900 | — | — |
| 2010-11-23 | $10.43 | $15.66 | 1,561,900 | — | — |
| 2010-11-22 | $10.59 | $15.90 | 589,500 | — | — |
| 2010-11-19 | $10.68 | $16.04 | 1,126,200 | — | — |
| 2010-11-18 | $10.79 | $16.20 | 1,644,400 | — | — |
| 2010-11-17 | $10.73 | $16.11 | 490,200 | — | — |
| 2010-11-16 | $10.74 | $16.13 | 660,500 | — | — |
| 2010-11-15 | $10.90 | $16.37 | 481,800 | — | — |
| 2010-11-12 | $10.87 | $16.32 | 958,500 | — | — |
| 2010-11-11 | $10.91 | $16.38 | 709,900 | — | — |
| 2010-11-10 | $10.97 | $16.47 | 1,196,900 | — | — |
| 2010-11-09 | $10.96 | $16.46 | 1,130,100 | — | — |
| 2010-11-08 | $11.21 | $16.83 | 1,164,900 | — | — |
| 2010-11-05 | $11.33 | $17.01 | 769,000 | — | — |
| 2010-11-04 | $11.32 | $17.00 | 1,060,700 | — | — |
| 2010-11-03 | $11.25 | $16.89 | 435,500 | — | — |
| 2010-11-02 | $11.24 | $16.88 | 609,100 | — | — |
| 2010-11-01 | $11.33 | $16.86 | 581,700 | — | — |
| 2010-10-29 | $11.34 | $16.88 | 271,700 | — | — |
| 2010-10-28 | $11.34 | $16.88 | 445,500 | — | — |
| 2010-10-27 | $11.34 | $16.88 | 589,000 | — | — |
| 2010-10-26 | $11.26 | $16.76 | 319,800 | — | — |
| 2010-10-25 | $11.28 | $16.79 | 477,700 | — | — |
| 2010-10-22 | $11.33 | $16.86 | 529,300 | — | — |
| 2010-10-21 | $11.32 | $16.85 | 538,900 | — | — |
| 2010-10-20 | $11.40 | $16.97 | 700,500 | — | — |
| 2010-10-19 | $11.30 | $16.82 | 450,700 | — | — |
| 2010-10-18 | $11.40 | $16.97 | 246,900 | — | — |
| 2010-10-15 | $11.15 | $16.59 | 774,900 | — | — |
| 2010-10-14 | $11.35 | $16.89 | 538,600 | — | — |
| 2010-10-13 | $11.35 | $16.89 | 848,200 | — | — |
| 2010-10-12 | $11.31 | $16.83 | 749,000 | — | — |
| 2010-10-11 | $11.23 | $16.71 | 351,300 | — | — |
| 2010-10-08 | $11.26 | $16.76 | 566,700 | — | — |
| 2010-10-07 | $11.24 | $16.73 | 704,400 | — | — |
| 2010-10-06 | $11.18 | $16.64 | 904,200 | — | — |
| 2010-10-05 | $11.04 | $16.43 | 1,073,000 | — | — |
| 2010-10-04 | $10.83 | $16.12 | 1,104,200 | — | — |
| 2010-10-01 | $11.23 | $16.71 | 462,200 | — | — |
| 2010-09-30 | $11.18 | $16.64 | 672,200 | — | — |
| 2010-09-29 | $11.17 | $16.62 | 547,800 | — | — |
| 2010-09-28 | $11.21 | $16.68 | 646,800 | — | — |
| 2010-09-27 | $11.09 | $16.51 | 448,000 | — | — |
| 2010-09-24 | $11.18 | $16.64 | 536,700 | — | — |
| 2010-09-23 | $10.95 | $16.30 | 491,000 | — | — |
| 2010-09-22 | $11.12 | $16.55 | 502,500 | — | — |
| 2010-09-21 | $11.33 | $16.86 | 758,000 | — | — |
| 2010-09-20 | $11.60 | $17.26 | 655,800 | — | — |
| 2010-09-17 | $11.45 | $17.04 | 644,200 | — | — |
| 2010-09-16 | $11.26 | $16.76 | 340,800 | — | — |
| 2010-09-15 | $11.47 | $17.07 | 771,100 | — | — |
| 2010-09-14 | $11.47 | $17.07 | 331,400 | — | — |
| 2010-09-13 | $11.58 | $17.23 | 507,300 | — | — |
| 2010-09-10 | $11.24 | $16.73 | 542,800 | — | — |
| 2010-09-09 | $11.29 | $16.80 | 399,100 | — | — |
| 2010-09-08 | $11.17 | $16.62 | 256,400 | — | — |
| 2010-09-07 | $11.17 | $16.62 | 509,200 | — | — |
| 2010-09-03 | $11.37 | $16.92 | 291,500 | — | — |
| 2010-09-02 | $11.17 | $16.62 | 363,800 | — | — |
| 2010-09-01 | $11.00 | $16.37 | 594,100 | — | — |
| 2010-08-31 | $10.75 | $16.00 | 616,600 | — | — |
| 2010-08-30 | $10.56 | $15.72 | 378,800 | — | — |
| 2010-08-27 | $11.03 | $16.42 | 375,600 | — | — |
| 2010-08-26 | $10.81 | $16.09 | 334,200 | — | — |
| 2010-08-25 | $10.84 | $16.13 | 448,600 | — | — |
| 2010-08-24 | $10.84 | $16.13 | 667,900 | — | — |
| 2010-08-23 | $10.83 | $16.12 | 353,500 | — | — |
| 2010-08-20 | $10.96 | $16.31 | 308,200 | — | — |
| 2010-08-19 | $10.95 | $16.30 | 685,800 | — | — |
| 2010-08-18 | $11.22 | $16.70 | 444,000 | — | — |
| 2010-08-17 | $11.22 | $16.70 | 554,400 | — | — |
| 2010-08-16 | $11.03 | $16.42 | 391,500 | — | — |
| 2010-08-13 | $10.88 | $16.19 | 277,700 | — | — |
| 2010-08-12 | $10.94 | $16.28 | 540,700 | — | — |
| 2010-08-11 | $11.04 | $16.43 | 833,900 | — | — |
| 2010-08-10 | $11.41 | $16.98 | 650,200 | — | — |
| 2010-08-09 | $11.60 | $17.26 | 371,800 | — | — |
| 2010-08-06 | $11.57 | $17.22 | 771,500 | — | — |
| 2010-08-05 | $11.77 | $17.52 | 305,400 | — | — |
| 2010-08-04 | $11.97 | $17.81 | 768,200 | — | — |
| 2010-08-03 | $11.86 | $17.65 | 941,800 | — | — |
| 2010-08-02 | $12.10 | $17.86 | 521,000 | — | — |
| 2010-07-30 | $12.13 | $17.90 | 448,700 | — | — |
| 2010-07-29 | $12.09 | $17.84 | 365,200 | — | — |
| 2010-07-28 | $12.02 | $17.74 | 606,500 | — | — |
| 2010-07-27 | $11.99 | $17.70 | 516,400 | — | — |
| 2010-07-26 | $12.02 | $17.74 | 854,200 | — | — |
| 2010-07-23 | $11.80 | $17.42 | 799,700 | — | — |
| 2010-07-22 | $11.53 | $17.02 | 768,100 | — | — |
| 2010-07-21 | $11.19 | $16.52 | 803,800 | — | — |
| 2010-07-20 | $11.36 | $16.77 | 620,800 | — | — |
| 2010-07-19 | $11.31 | $16.69 | 622,000 | — | — |
| 2010-07-16 | $11.39 | $16.81 | 500,800 | — | — |
| 2010-07-15 | $11.82 | $17.45 | 414,500 | — | — |
| 2010-07-14 | $11.85 | $17.49 | 431,400 | — | — |
| 2010-07-13 | $11.93 | $17.61 | 736,600 | — | — |
| 2010-07-12 | $11.72 | $17.30 | 388,400 | — | — |
| 2010-07-09 | $11.69 | $17.25 | 397,400 | — | — |
| 2010-07-08 | $11.60 | $17.12 | 704,500 | — | — |
| 2010-07-07 | $11.48 | $16.94 | 800,400 | — | — |
| 2010-07-06 | $11.30 | $16.68 | 652,100 | — | — |
| 2010-07-02 | $11.41 | $16.84 | 467,300 | — | — |
| 2010-07-01 | $11.55 | $17.05 | 899,500 | — | — |
| 2010-06-30 | $11.47 | $16.93 | 708,900 | — | — |
| 2010-06-29 | $11.69 | $17.25 | 811,600 | — | — |
| 2010-06-28 | $11.91 | $17.58 | 991,300 | — | — |
| 2010-06-25 | $12.06 | $17.80 | 9,956,000 | — | — |
| 2010-06-24 | $11.74 | $17.33 | 822,200 | — | — |
| 2010-06-23 | $11.80 | $17.42 | 494,100 | — | — |
| 2010-06-22 | $11.75 | $17.34 | 672,300 | — | — |
| 2010-06-21 | $11.78 | $17.39 | 775,300 | — | — |
| 2010-06-18 | $11.92 | $17.59 | 812,700 | — | — |
| 2010-06-17 | $11.89 | $17.55 | 779,400 | — | — |
| 2010-06-16 | $11.73 | $17.31 | 404,900 | — | — |
| 2010-06-15 | $11.69 | $17.25 | 716,500 | — | — |
| 2010-06-14 | $11.57 | $17.08 | 401,900 | — | — |
| 2010-06-11 | $11.48 | $16.94 | 213,100 | — | — |
| 2010-06-10 | $11.52 | $17.00 | 352,300 | — | — |
| 2010-06-09 | $11.31 | $16.69 | 304,000 | — | — |
| 2010-06-08 | $11.43 | $16.87 | 524,300 | — | — |
| 2010-06-07 | $11.36 | $16.77 | 623,700 | — | — |
| 2010-06-04 | $11.32 | $16.71 | 566,100 | — | — |
| 2010-06-03 | $11.60 | $17.12 | 372,900 | — | — |
| 2010-06-02 | $11.57 | $17.08 | 866,100 | — | — |
| 2010-06-01 | $11.30 | $16.68 | 766,800 | — | — |
| 2010-05-28 | $11.63 | $17.17 | 317,900 | — | — |
| 2010-05-27 | $11.80 | $17.42 | 242,700 | — | — |
| 2010-05-26 | $11.67 | $17.22 | 821,400 | — | — |
| 2010-05-25 | $11.48 | $16.94 | 591,700 | — | — |
| 2010-05-24 | $11.50 | $16.97 | 413,400 | — | — |
| 2010-05-21 | $11.67 | $17.22 | 782,600 | — | — |
| 2010-05-20 | $11.39 | $16.81 | 540,100 | — | — |
| 2010-05-19 | $11.80 | $17.42 | 673,500 | — | — |
| 2010-05-18 | $12.18 | $17.98 | 428,400 | — | — |
| 2010-05-17 | $12.34 | $18.21 | 344,100 | — | — |
| 2010-05-14 | $12.32 | $18.18 | 359,200 | — | — |
| 2010-05-13 | $12.40 | $18.30 | 511,400 | — | — |
| 2010-05-12 | $12.25 | $18.08 | 432,800 | — | — |
| 2010-05-11 | $12.11 | $17.87 | 270,300 | — | — |
| 2010-05-10 | $12.02 | $17.74 | 452,900 | — | — |
| 2010-05-07 | $11.68 | $17.24 | 784,300 | — | — |
| 2010-05-06 | $12.01 | $17.73 | 786,500 | — | — |
| 2010-05-05 | $12.18 | $17.98 | 631,500 | — | — |
| 2010-05-04 | $12.48 | $18.42 | 693,400 | — | — |
| 2010-05-03 | $12.72 | $18.77 | 666,800 | — | — |
| 2010-04-30 | $12.48 | $18.42 | 585,800 | — | — |
| 2010-04-29 | $12.63 | $18.64 | 707,800 | — | — |
| 2010-04-28 | $12.24 | $18.07 | 362,700 | — | — |
| 2010-04-27 | $12.39 | $18.14 | 903,300 | — | — |
| 2010-04-26 | $12.60 | $18.45 | 549,400 | — | — |
| 2010-04-23 | $12.76 | $18.68 | 1,039,400 | — | — |
| 2010-04-22 | $12.50 | $18.30 | 1,170,100 | — | — |
| 2010-04-21 | $11.91 | $17.44 | 499,500 | — | — |
| 2010-04-20 | $11.81 | $17.29 | 294,300 | — | — |
| 2010-04-19 | $11.73 | $17.17 | 433,700 | — | — |
| 2010-04-16 | $11.80 | $17.28 | 483,700 | — | — |
| 2010-04-15 | $11.91 | $17.44 | 478,000 | — | — |
| 2010-04-14 | $11.92 | $17.45 | 515,000 | — | — |
| 2010-04-13 | $11.91 | $17.44 | 324,600 | — | — |
| 2010-04-12 | $11.87 | $17.38 | 162,200 | — | — |
| 2010-04-09 | $11.85 | $17.35 | 340,200 | — | — |
| 2010-04-08 | $11.88 | $17.39 | 320,400 | — | — |
| 2010-04-07 | $11.87 | $17.38 | 567,600 | — | — |
| 2010-04-06 | $11.86 | $17.36 | 455,100 | — | — |
| 2010-04-05 | $11.77 | $17.23 | 430,900 | — | — |
| 2010-04-01 | $11.85 | $17.35 | 714,500 | — | — |
| 2010-03-31 | $11.73 | $17.17 | 784,800 | — | — |
| 2010-03-30 | $11.79 | $17.26 | 1,024,600 | — | — |
| 2010-03-29 | $11.59 | $16.97 | 555,500 | — | — |
| 2010-03-26 | $11.68 | $17.10 | 465,000 | — | — |
| 2010-03-25 | $11.79 | $17.26 | 542,300 | — | — |
| 2010-03-24 | $11.84 | $17.33 | 589,600 | — | — |
| 2010-03-23 | $11.88 | $17.39 | 639,100 | — | — |
| 2010-03-22 | $11.85 | $17.35 | 434,800 | — | — |
| 2010-03-19 | $11.91 | $17.44 | 875,200 | — | — |
| 2010-03-18 | $11.82 | $17.31 | 330,200 | — | — |
| 2010-03-17 | $11.80 | $17.28 | 337,800 | — | — |
| 2010-03-16 | $11.81 | $17.29 | 414,300 | — | — |
| 2010-03-15 | $11.79 | $17.26 | 214,300 | — | — |
| 2010-03-12 | $11.84 | $17.33 | 178,900 | — | — |
| 2010-03-11 | $11.90 | $17.42 | 278,300 | — | — |
| 2010-03-10 | $11.80 | $17.28 | 367,900 | — | — |
| 2010-03-09 | $11.78 | $17.25 | 312,600 | — | — |
| 2010-03-08 | $11.78 | $17.25 | 459,000 | — | — |
| 2010-03-05 | $11.89 | $17.41 | 337,900 | — | — |
| 2010-03-04 | $11.79 | $17.26 | 372,000 | — | — |
| 2010-03-03 | $11.76 | $17.22 | 309,000 | — | — |
| 2010-03-02 | $11.87 | $17.38 | 256,900 | — | — |
| 2010-03-01 | $11.82 | $17.31 | 473,400 | — | — |
| 2010-02-26 | $11.82 | $17.31 | 455,000 | — | — |
| 2010-02-25 | $12.00 | $17.57 | 497,000 | — | — |
| 2010-02-24 | $12.02 | $17.60 | 585,300 | — | — |
| 2010-02-23 | $11.85 | $17.35 | 531,400 | — | — |
| 2010-02-22 | $11.91 | $17.44 | 440,600 | — | — |
| 2010-02-19 | $11.89 | $17.41 | 785,300 | — | — |
| 2010-02-18 | $12.00 | $17.57 | 964,300 | — | — |
| 2010-02-17 | $11.97 | $17.52 | 684,900 | — | — |
| 2010-02-16 | $11.92 | $17.45 | 454,200 | — | — |
| 2010-02-12 | $11.81 | $17.29 | 464,500 | — | — |
| 2010-02-11 | $11.84 | $17.33 | 652,200 | — | — |
| 2010-02-10 | $11.81 | $17.29 | 718,700 | — | — |
| 2010-02-09 | $11.73 | $17.17 | 2,113,200 | — | — |
| 2010-02-08 | $11.47 | $16.79 | 853,900 | — | — |
| 2010-02-05 | $11.36 | $16.63 | 1,138,400 | — | — |
| 2010-02-04 | $11.31 | $16.56 | 1,314,800 | — | — |
| 2010-02-03 | $11.41 | $16.71 | 922,700 | — | — |
| 2010-02-02 | $11.58 | $16.95 | 946,600 | — | — |
| 2010-02-01 | $11.71 | $17.00 | 770,200 | — | — |
| 2010-01-29 | $11.71 | $17.00 | 1,606,400 | — | — |
| 2010-01-28 | $11.50 | $16.69 | 1,733,000 | — | — |
| 2010-01-27 | $11.93 | $17.32 | 1,330,400 | — | — |
| 2010-01-26 | $11.85 | $17.20 | 2,479,400 | — | — |
| 2010-01-25 | $11.57 | $16.79 | 660,800 | — | — |
| 2010-01-22 | $11.54 | $16.75 | 1,657,500 | — | — |
| 2010-01-21 | $11.44 | $16.61 | 1,349,900 | — | — |
| 2010-01-20 | $11.47 | $16.65 | 926,900 | — | — |
| 2010-01-19 | $11.49 | $16.68 | 706,700 | — | — |
| 2010-01-15 | $11.40 | $16.55 | 882,100 | — | — |
| 2010-01-14 | $11.54 | $16.75 | 1,415,100 | — | — |
| 2010-01-13 | $11.40 | $16.55 | 1,024,800 | — | — |
| 2010-01-12 | $11.25 | $16.33 | 1,140,400 | — | — |
| 2010-01-11 | $11.25 | $16.33 | 862,800 | — | — |
| 2010-01-08 | $11.39 | $16.53 | 1,416,300 | — | — |
| 2010-01-07 | $11.43 | $16.59 | 1,293,000 | — | — |
| 2010-01-06 | $11.30 | $16.40 | 982,900 | — | — |
| 2010-01-05 | $11.27 | $16.36 | 1,292,000 | — | — |
| 2010-01-04 | $11.40 | $16.55 | 2,027,100 | — | — |