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
- 1987-03-26 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 | $12.49 | $20.99 | 99,100 | — | — |
| 2010-12-30 | $12.43 | $20.89 | 153,000 | — | — |
| 2010-12-29 | $12.25 | $20.58 | 163,300 | — | — |
| 2010-12-28 | $12.20 | $20.42 | 187,600 | — | — |
| 2010-12-27 | $12.25 | $20.50 | 116,600 | — | — |
| 2010-12-23 | $12.24 | $20.48 | 70,000 | — | — |
| 2010-12-22 | $12.32 | $20.62 | 264,500 | — | — |
| 2010-12-21 | $12.10 | $20.25 | 200,300 | — | — |
| 2010-12-20 | $11.95 | $20.00 | 95,200 | — | — |
| 2010-12-17 | $11.77 | $19.70 | 422,000 | — | — |
| 2010-12-16 | $11.91 | $19.93 | 148,800 | — | — |
| 2010-12-15 | $11.63 | $19.46 | 176,700 | — | — |
| 2010-12-14 | $12.08 | $20.22 | 202,500 | — | — |
| 2010-12-13 | $12.00 | $20.08 | 129,900 | — | — |
| 2010-12-10 | $11.97 | $20.03 | 129,200 | — | — |
| 2010-12-09 | $11.90 | $19.91 | 238,500 | — | — |
| 2010-12-08 | $11.55 | $19.33 | 223,600 | — | — |
| 2010-12-07 | $11.75 | $19.66 | 565,400 | — | — |
| 2010-12-06 | $11.84 | $19.81 | 367,100 | — | — |
| 2010-12-03 | $11.95 | $20.00 | 618,700 | — | — |
| 2010-12-02 | $11.80 | $19.75 | 403,000 | — | — |
| 2010-12-01 | $11.75 | $19.66 | 397,300 | — | — |
| 2010-11-30 | $11.60 | $19.41 | 813,500 | — | — |
| 2010-11-29 | $12.05 | $20.17 | 202,900 | — | — |
| 2010-11-26 | $12.06 | $20.18 | 74,100 | — | — |
| 2010-11-24 | $12.15 | $20.33 | 173,100 | — | — |
| 2010-11-23 | $11.88 | $19.88 | 186,300 | — | — |
| 2010-11-22 | $11.76 | $19.68 | 82,900 | — | — |
| 2010-11-19 | $11.85 | $19.83 | 188,900 | — | — |
| 2010-11-18 | $11.92 | $19.95 | 263,600 | — | — |
| 2010-11-17 | $11.72 | $19.61 | 259,400 | — | — |
| 2010-11-16 | $11.64 | $19.48 | 368,000 | — | — |
| 2010-11-15 | $11.72 | $19.61 | 218,500 | — | — |
| 2010-11-12 | $11.81 | $19.76 | 309,200 | — | — |
| 2010-11-11 | $12.12 | $20.28 | 179,300 | — | — |
| 2010-11-10 | $12.21 | $20.43 | 239,100 | — | — |
| 2010-11-09 | $12.01 | $20.10 | 372,200 | — | — |
| 2010-11-08 | $12.10 | $20.25 | 355,400 | — | — |
| 2010-11-05 | $12.27 | $20.53 | 915,700 | — | — |
| 2010-11-04 | $13.25 | $22.17 | 442,100 | — | — |
| 2010-11-03 | $12.82 | $21.45 | 215,000 | — | — |
| 2010-11-02 | $12.76 | $21.35 | 372,800 | — | — |
| 2010-11-01 | $12.74 | $21.32 | 257,500 | — | — |
| 2010-10-29 | $13.23 | $22.14 | 107,000 | — | — |
| 2010-10-28 | $13.21 | $22.11 | 289,500 | — | — |
| 2010-10-27 | $13.19 | $22.07 | 119,200 | — | — |
| 2010-10-26 | $13.20 | $22.09 | 64,800 | — | — |
| 2010-10-25 | $13.14 | $21.99 | 84,700 | — | — |
| 2010-10-22 | $13.37 | $22.37 | 223,900 | — | — |
| 2010-10-21 | $13.42 | $22.46 | 125,400 | — | — |
| 2010-10-20 | $13.57 | $22.71 | 80,800 | — | — |
| 2010-10-19 | $13.50 | $22.59 | 174,000 | — | — |
| 2010-10-18 | $13.78 | $23.06 | 107,300 | — | — |
| 2010-10-15 | $13.53 | $22.64 | 260,900 | — | — |
| 2010-10-14 | $13.77 | $23.04 | 205,800 | — | — |
| 2010-10-13 | $13.65 | $22.84 | 344,000 | — | — |
| 2010-10-12 | $13.29 | $22.24 | 156,000 | — | — |
| 2010-10-11 | $13.27 | $22.21 | 51,200 | — | — |
| 2010-10-08 | $13.32 | $22.29 | 138,600 | — | — |
| 2010-10-07 | $13.34 | $22.32 | 996,800 | — | — |
| 2010-10-06 | $13.26 | $22.19 | 277,500 | — | — |
| 2010-10-05 | $13.24 | $22.16 | 377,800 | — | — |
| 2010-10-04 | $13.04 | $21.82 | 593,200 | — | — |
| 2010-10-01 | $13.30 | $22.26 | 319,200 | — | — |
| 2010-09-30 | $13.30 | $22.26 | 609,100 | — | — |
| 2010-09-29 | $13.35 | $22.34 | 280,100 | — | — |
| 2010-09-28 | $13.19 | $22.07 | 156,200 | — | — |
| 2010-09-27 | $13.17 | $21.97 | 164,000 | — | — |
| 2010-09-24 | $13.57 | $22.64 | 168,400 | — | — |
| 2010-09-23 | $13.06 | $21.79 | 237,000 | — | — |
| 2010-09-22 | $13.40 | $22.36 | 101,800 | — | — |
| 2010-09-21 | $13.65 | $22.77 | 182,700 | — | — |
| 2010-09-20 | $13.90 | $23.19 | 211,300 | — | — |
| 2010-09-17 | $13.44 | $22.42 | 336,500 | — | — |
| 2010-09-16 | $13.53 | $22.57 | 71,900 | — | — |
| 2010-09-15 | $13.76 | $22.96 | 163,700 | — | — |
| 2010-09-14 | $13.87 | $23.14 | 124,700 | — | — |
| 2010-09-13 | $13.90 | $23.19 | 316,200 | — | — |
| 2010-09-10 | $13.31 | $22.21 | 182,200 | — | — |
| 2010-09-09 | $13.24 | $22.09 | 129,000 | — | — |
| 2010-09-08 | $13.26 | $22.12 | 203,100 | — | — |
| 2010-09-07 | $13.18 | $21.99 | 206,100 | — | — |
| 2010-09-03 | $13.71 | $22.87 | 215,600 | — | — |
| 2010-09-02 | $13.65 | $22.77 | 178,200 | — | — |
| 2010-09-01 | $13.60 | $22.69 | 468,900 | — | — |
| 2010-08-31 | $13.25 | $22.11 | 2,053,400 | — | — |
| 2010-08-30 | $13.63 | $22.74 | 370,800 | — | — |
| 2010-08-27 | $13.65 | $22.77 | 262,700 | — | — |
| 2010-08-26 | $13.40 | $22.36 | 186,500 | — | — |
| 2010-08-25 | $13.29 | $22.17 | 201,500 | — | — |
| 2010-08-24 | $12.65 | $21.10 | 164,500 | — | — |
| 2010-08-23 | $12.75 | $21.27 | 119,000 | — | — |
| 2010-08-20 | $12.71 | $21.21 | 179,500 | — | — |
| 2010-08-19 | $12.62 | $21.05 | 176,000 | — | — |
| 2010-08-18 | $12.82 | $21.39 | 154,300 | — | — |
| 2010-08-17 | $12.75 | $21.27 | 207,800 | — | — |
| 2010-08-16 | $12.56 | $20.95 | 107,300 | — | — |
| 2010-08-13 | $12.23 | $20.40 | 135,800 | — | — |
| 2010-08-12 | $12.31 | $20.54 | 122,200 | — | — |
| 2010-08-11 | $12.53 | $20.90 | 195,800 | — | — |
| 2010-08-10 | $13.22 | $22.06 | 206,300 | — | — |
| 2010-08-09 | $13.60 | $22.69 | 152,400 | — | — |
| 2010-08-06 | $13.77 | $22.97 | 111,600 | — | — |
| 2010-08-05 | $13.75 | $22.94 | 122,500 | — | — |
| 2010-08-04 | $14.25 | $23.77 | 213,300 | — | — |
| 2010-08-03 | $14.00 | $23.36 | 313,500 | — | — |
| 2010-08-02 | $14.08 | $23.49 | 254,200 | — | — |
| 2010-07-30 | $14.16 | $23.62 | 195,900 | — | — |
| 2010-07-29 | $13.69 | $22.84 | 236,100 | — | — |
| 2010-07-28 | $13.85 | $23.11 | 122,000 | — | — |
| 2010-07-27 | $14.20 | $23.69 | 268,300 | — | — |
| 2010-07-26 | $14.24 | $23.76 | 207,800 | — | — |
| 2010-07-23 | $14.24 | $23.76 | 214,600 | — | — |
| 2010-07-22 | $14.13 | $23.57 | 228,600 | — | — |
| 2010-07-21 | $13.76 | $22.96 | 191,300 | — | — |
| 2010-07-20 | $13.98 | $23.32 | 505,900 | — | — |
| 2010-07-19 | $13.46 | $22.46 | 310,300 | — | — |
| 2010-07-16 | $13.52 | $22.56 | 158,700 | — | — |
| 2010-07-15 | $14.00 | $23.36 | 174,100 | — | — |
| 2010-07-14 | $13.91 | $23.21 | 97,800 | — | — |
| 2010-07-13 | $13.99 | $23.34 | 249,500 | — | — |
| 2010-07-12 | $13.42 | $22.39 | 80,600 | — | — |
| 2010-07-09 | $13.58 | $22.66 | 186,400 | — | — |
| 2010-07-08 | $12.84 | $21.42 | 248,900 | — | — |
| 2010-07-07 | $12.45 | $20.77 | 460,500 | — | — |
| 2010-07-06 | $12.38 | $20.65 | 284,500 | — | — |
| 2010-07-02 | $12.53 | $20.90 | 342,300 | — | — |
| 2010-07-01 | $12.94 | $21.59 | 704,800 | — | — |
| 2010-06-30 | $12.66 | $21.12 | 540,100 | — | — |
| 2010-06-29 | $12.49 | $20.84 | 268,400 | — | — |
| 2010-06-28 | $13.03 | $21.74 | 144,200 | — | — |
| 2010-06-25 | $13.09 | $21.77 | 255,600 | — | — |
| 2010-06-24 | $12.91 | $21.47 | 369,800 | — | — |
| 2010-06-23 | $13.05 | $21.71 | 234,600 | — | — |
| 2010-06-22 | $12.92 | $21.49 | 315,300 | — | — |
| 2010-06-21 | $13.12 | $21.82 | 212,600 | — | — |
| 2010-06-18 | $13.44 | $22.35 | 247,400 | — | — |
| 2010-06-17 | $13.30 | $22.12 | 140,400 | — | — |
| 2010-06-16 | $13.56 | $22.55 | 102,500 | — | — |
| 2010-06-15 | $13.26 | $22.06 | 268,000 | — | — |
| 2010-06-14 | $12.97 | $21.57 | 275,300 | — | — |
| 2010-06-11 | $13.18 | $21.92 | 332,800 | — | — |
| 2010-06-10 | $13.21 | $21.97 | 354,100 | — | — |
| 2010-06-09 | $12.75 | $21.21 | 615,800 | — | — |
| 2010-06-08 | $13.17 | $21.91 | 739,500 | — | — |
| 2010-06-07 | $13.10 | $21.79 | 357,300 | — | — |
| 2010-06-04 | $13.25 | $22.04 | 661,400 | — | — |
| 2010-06-03 | $13.50 | $22.45 | 398,900 | — | — |
| 2010-06-02 | $13.59 | $22.60 | 185,800 | — | — |
| 2010-06-01 | $13.04 | $21.69 | 254,800 | — | — |
| 2010-05-28 | $13.68 | $22.75 | 239,300 | — | — |
| 2010-05-27 | $13.92 | $23.15 | 96,900 | — | — |
| 2010-05-26 | $13.40 | $22.29 | 404,500 | — | — |
| 2010-05-25 | $13.25 | $22.04 | 571,700 | — | — |
| 2010-05-24 | $12.90 | $21.46 | 314,400 | — | — |
| 2010-05-21 | $13.24 | $22.02 | 560,900 | — | — |
| 2010-05-20 | $12.98 | $21.59 | 707,700 | — | — |
| 2010-05-19 | $13.51 | $22.47 | 502,700 | — | — |
| 2010-05-18 | $14.13 | $23.50 | 282,100 | — | — |
| 2010-05-17 | $14.52 | $24.15 | 300,700 | — | — |
| 2010-05-14 | $14.26 | $23.72 | 634,200 | — | — |
| 2010-05-13 | $14.75 | $24.53 | 245,200 | — | — |
| 2010-05-12 | $14.98 | $24.92 | 442,000 | — | — |
| 2010-05-11 | $14.60 | $24.28 | 515,800 | — | — |
| 2010-05-10 | $14.79 | $24.60 | 927,700 | — | — |
| 2010-05-07 | $13.39 | $22.27 | 1,260,300 | — | — |
| 2010-05-06 | $13.66 | $22.72 | 1,178,500 | — | — |
| 2010-05-05 | $14.65 | $24.37 | 1,065,000 | — | — |
| 2010-05-04 | $14.87 | $24.73 | 1,616,600 | — | — |
| 2010-05-03 | $15.70 | $26.11 | 2,609,800 | — | — |
| 2010-04-30 | $16.72 | $27.81 | 1,278,700 | — | — |
| 2010-04-29 | $16.17 | $26.90 | 1,349,800 | — | — |
| 2010-04-28 | $15.37 | $25.56 | 908,700 | — | — |
| 2010-04-27 | $15.45 | $25.70 | 1,196,700 | — | — |
| 2010-04-26 | $16.32 | $27.14 | 328,200 | — | — |
| 2010-04-23 | $16.60 | $27.61 | 355,700 | — | — |
| 2010-04-22 | $16.30 | $27.11 | 822,500 | — | — |
| 2010-04-21 | $16.47 | $27.39 | 1,556,300 | — | — |
| 2010-04-20 | $15.86 | $26.38 | 779,000 | — | — |
| 2010-04-19 | $15.32 | $25.48 | 604,900 | — | — |
| 2010-04-16 | $15.71 | $26.13 | 881,700 | — | — |
| 2010-04-15 | $16.02 | $26.65 | 1,397,800 | — | — |
| 2010-04-14 | $15.49 | $25.76 | 1,203,700 | — | — |
| 2010-04-13 | $14.97 | $24.90 | 1,556,400 | — | — |
| 2010-04-12 | $14.00 | $23.29 | 914,500 | — | — |
| 2010-04-09 | $14.36 | $23.88 | 620,800 | — | — |
| 2010-04-08 | $14.84 | $24.68 | 768,800 | — | — |
| 2010-04-07 | $14.57 | $24.23 | 1,082,400 | — | — |
| 2010-04-06 | $14.88 | $24.75 | 836,300 | — | — |
| 2010-04-05 | $14.00 | $23.29 | 852,900 | — | — |
| 2010-04-01 | $14.15 | $23.54 | 1,082,200 | — | — |
| 2010-03-31 | $13.50 | $22.45 | 1,479,000 | — | — |
| 2010-03-30 | $13.87 | $23.07 | 410,000 | — | — |
| 2010-03-29 | $14.09 | $23.44 | 624,500 | — | — |
| 2010-03-26 | $14.00 | $23.22 | 578,600 | — | — |
| 2010-03-25 | $13.92 | $23.09 | 789,300 | — | — |
| 2010-03-24 | $13.81 | $22.90 | 1,178,200 | — | — |
| 2010-03-23 | $12.91 | $21.41 | 507,500 | — | — |
| 2010-03-22 | $12.82 | $21.26 | 230,600 | — | — |
| 2010-03-19 | $12.76 | $21.16 | 573,000 | — | — |
| 2010-03-18 | $12.57 | $20.85 | 679,300 | — | — |
| 2010-03-17 | $12.60 | $20.90 | 936,100 | — | — |
| 2010-03-16 | $12.25 | $20.32 | 3,980,000 | — | — |
| 2010-03-15 | $11.58 | $19.21 | 237,100 | — | — |
| 2010-03-12 | $11.91 | $19.75 | 221,100 | — | — |
| 2010-03-11 | $12.33 | $20.45 | 149,900 | — | — |
| 2010-03-10 | $12.10 | $20.07 | 148,000 | — | — |
| 2010-03-09 | $11.89 | $19.72 | 306,700 | — | — |
| 2010-03-08 | $11.64 | $19.31 | 73,300 | — | — |
| 2010-03-05 | $11.53 | $19.12 | 135,800 | — | — |
| 2010-03-04 | $11.01 | $18.26 | 106,200 | — | — |
| 2010-03-03 | $11.02 | $18.28 | 346,600 | — | — |
| 2010-03-02 | $11.36 | $18.84 | 127,100 | — | — |
| 2010-03-01 | $11.08 | $18.38 | 207,400 | — | — |
| 2010-02-26 | $11.04 | $18.31 | 306,400 | — | — |
| 2010-02-25 | $10.90 | $18.08 | 151,200 | — | — |
| 2010-02-24 | $10.73 | $17.80 | 73,800 | — | — |
| 2010-02-23 | $10.72 | $17.78 | 95,400 | — | — |
| 2010-02-22 | $10.88 | $18.04 | 80,600 | — | — |
| 2010-02-19 | $10.63 | $17.63 | 208,500 | — | — |
| 2010-02-18 | $10.54 | $17.48 | 170,000 | — | — |
| 2010-02-17 | $10.19 | $16.90 | 254,500 | — | — |
| 2010-02-16 | $10.16 | $16.85 | 195,800 | — | — |
| 2010-02-12 | $10.13 | $16.80 | 253,600 | — | — |
| 2010-02-11 | $10.02 | $16.62 | 218,700 | — | — |
| 2010-02-10 | $10.03 | $16.64 | 223,200 | — | — |
| 2010-02-09 | $10.11 | $16.77 | 239,700 | — | — |
| 2010-02-08 | $10.00 | $16.59 | 339,300 | — | — |
| 2010-02-05 | $10.50 | $17.41 | 345,100 | — | — |
| 2010-02-04 | $10.51 | $17.43 | 265,600 | — | — |
| 2010-02-03 | $10.86 | $18.01 | 255,200 | — | — |
| 2010-02-02 | $11.00 | $18.24 | 393,500 | — | — |
| 2010-02-01 | $11.30 | $18.74 | 272,900 | — | — |
| 2010-01-29 | $11.38 | $18.87 | 1,568,000 | — | — |
| 2010-01-28 | $12.52 | $20.76 | 330,700 | — | — |
| 2010-01-27 | $12.46 | $20.67 | 147,500 | — | — |
| 2010-01-26 | $12.30 | $20.40 | 274,500 | — | — |
| 2010-01-25 | $12.21 | $20.25 | 219,400 | — | — |
| 2010-01-22 | $11.97 | $19.85 | 228,300 | — | — |
| 2010-01-21 | $11.77 | $19.52 | 215,700 | — | — |
| 2010-01-20 | $12.01 | $19.92 | 322,600 | — | — |
| 2010-01-19 | $11.98 | $19.87 | 283,600 | — | — |
| 2010-01-15 | $11.50 | $19.07 | 294,600 | — | — |
| 2010-01-14 | $11.34 | $18.81 | 172,400 | — | — |
| 2010-01-13 | $11.06 | $18.34 | 180,100 | — | — |
| 2010-01-12 | $10.87 | $18.03 | 206,300 | — | — |
| 2010-01-11 | $11.06 | $18.34 | 128,200 | — | — |
| 2010-01-08 | $10.96 | $18.18 | 150,200 | — | — |
| 2010-01-07 | $10.93 | $18.13 | 300,900 | — | — |
| 2010-01-06 | $10.33 | $17.13 | 168,900 | — | — |
| 2010-01-05 | $10.48 | $17.38 | 310,700 | — | — |
| 2010-01-04 | $10.40 | $17.25 | 234,800 | — | — |