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
- 1984-06-20 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 | $11.89 | $27.14 | 1,426,600 | — | — |
| 2010-12-30 | $11.82 | $26.98 | 445,100 | — | — |
| 2010-12-29 | $11.71 | $26.73 | 252,600 | — | — |
| 2010-12-28 | $11.73 | $26.77 | 254,700 | — | — |
| 2010-12-27 | $11.76 | $26.84 | 227,600 | — | — |
| 2010-12-23 | $11.70 | $26.70 | 389,300 | — | — |
| 2010-12-22 | $11.94 | $27.25 | 804,100 | — | — |
| 2010-12-21 | $11.67 | $26.63 | 575,300 | — | — |
| 2010-12-20 | $11.56 | $26.38 | 559,300 | — | — |
| 2010-12-17 | $11.56 | $26.38 | 996,900 | — | — |
| 2010-12-16 | $11.52 | $26.29 | 519,100 | — | — |
| 2010-12-15 | $11.39 | $25.99 | 496,700 | — | — |
| 2010-12-14 | $11.38 | $25.97 | 459,200 | — | — |
| 2010-12-13 | $11.22 | $25.61 | 449,700 | — | — |
| 2010-12-10 | $11.19 | $25.54 | 710,600 | — | — |
| 2010-12-09 | $11.20 | $25.56 | 720,700 | — | — |
| 2010-12-08 | $11.11 | $25.36 | 772,700 | — | — |
| 2010-12-07 | $10.98 | $25.06 | 626,500 | — | — |
| 2010-12-06 | $10.97 | $25.04 | 562,400 | — | — |
| 2010-12-03 | $11.05 | $25.22 | 666,300 | — | — |
| 2010-12-02 | $10.84 | $24.74 | 718,200 | — | — |
| 2010-12-01 | $10.86 | $24.79 | 875,800 | — | — |
| 2010-11-30 | $10.31 | $23.53 | 622,800 | — | — |
| 2010-11-29 | $10.26 | $23.42 | 383,000 | — | — |
| 2010-11-26 | $10.22 | $23.16 | 242,400 | — | — |
| 2010-11-24 | $10.35 | $23.46 | 370,500 | — | — |
| 2010-11-23 | $10.16 | $23.03 | 776,000 | — | — |
| 2010-11-22 | $10.03 | $22.73 | 458,000 | — | — |
| 2010-11-19 | $9.98 | $22.62 | 495,400 | — | — |
| 2010-11-18 | $10.06 | $22.80 | 406,800 | — | — |
| 2010-11-17 | $9.89 | $22.42 | 297,900 | — | — |
| 2010-11-16 | $10.02 | $22.71 | 526,600 | — | — |
| 2010-11-15 | $10.02 | $22.71 | 300,000 | — | — |
| 2010-11-12 | $9.96 | $22.58 | 320,800 | — | — |
| 2010-11-11 | $10.06 | $22.80 | 251,300 | — | — |
| 2010-11-10 | $10.16 | $23.03 | 416,200 | — | — |
| 2010-11-09 | $9.93 | $22.51 | 433,800 | — | — |
| 2010-11-08 | $10.15 | $23.01 | 364,800 | — | — |
| 2010-11-05 | $10.33 | $23.41 | 815,600 | — | — |
| 2010-11-04 | $9.95 | $22.55 | 896,000 | — | — |
| 2010-11-03 | $9.60 | $21.76 | 513,700 | — | — |
| 2010-11-02 | $9.46 | $21.44 | 583,600 | — | — |
| 2010-11-01 | $9.35 | $21.19 | 1,035,800 | — | — |
| 2010-10-29 | $9.46 | $21.44 | 557,900 | — | — |
| 2010-10-28 | $9.51 | $21.56 | 904,800 | — | — |
| 2010-10-27 | $9.65 | $21.87 | 528,800 | — | — |
| 2010-10-26 | $9.75 | $22.10 | 506,200 | — | — |
| 2010-10-25 | $9.77 | $22.14 | 315,000 | — | — |
| 2010-10-22 | $10.00 | $22.67 | 259,600 | — | — |
| 2010-10-21 | $9.98 | $22.62 | 495,300 | — | — |
| 2010-10-20 | $10.11 | $22.92 | 345,600 | — | — |
| 2010-10-19 | $10.06 | $22.80 | 753,900 | — | — |
| 2010-10-18 | $10.12 | $22.94 | 411,100 | — | — |
| 2010-10-15 | $10.01 | $22.69 | 712,500 | — | — |
| 2010-10-14 | $10.02 | $22.71 | 724,000 | — | — |
| 2010-10-13 | $9.94 | $22.53 | 526,400 | — | — |
| 2010-10-12 | $9.75 | $22.10 | 493,600 | — | — |
| 2010-10-11 | $9.74 | $22.08 | 351,500 | — | — |
| 2010-10-08 | $9.86 | $22.35 | 778,700 | — | — |
| 2010-10-07 | $9.85 | $22.33 | 912,800 | — | — |
| 2010-10-06 | $10.10 | $22.89 | 2,339,800 | — | — |
| 2010-10-05 | $10.47 | $23.73 | 928,600 | — | — |
| 2010-10-04 | $10.23 | $23.19 | 579,500 | — | — |
| 2010-10-01 | $10.37 | $23.50 | 368,500 | — | — |
| 2010-09-30 | $10.50 | $23.80 | 570,300 | — | — |
| 2010-09-29 | $10.63 | $24.09 | 840,700 | — | — |
| 2010-09-28 | $10.52 | $23.84 | 731,700 | — | — |
| 2010-09-27 | $10.55 | $23.91 | 525,900 | — | — |
| 2010-09-24 | $10.60 | $24.03 | 498,600 | — | — |
| 2010-09-23 | $10.20 | $23.12 | 561,600 | — | — |
| 2010-09-22 | $10.21 | $23.14 | 449,000 | — | — |
| 2010-09-21 | $10.50 | $23.80 | 397,500 | — | — |
| 2010-09-20 | $10.67 | $24.18 | 595,300 | — | — |
| 2010-09-17 | $10.44 | $23.66 | 798,500 | — | — |
| 2010-09-16 | $10.23 | $23.19 | 579,700 | — | — |
| 2010-09-15 | $10.26 | $23.26 | 1,175,800 | — | — |
| 2010-09-14 | $9.93 | $22.51 | 458,200 | — | — |
| 2010-09-13 | $10.14 | $22.98 | 455,900 | — | — |
| 2010-09-10 | $9.85 | $22.33 | 500,000 | — | — |
| 2010-09-09 | $9.61 | $21.78 | 647,800 | — | — |
| 2010-09-08 | $9.54 | $21.62 | 310,400 | — | — |
| 2010-09-07 | $9.45 | $21.42 | 431,200 | — | — |
| 2010-09-03 | $9.80 | $22.21 | 353,500 | — | — |
| 2010-09-02 | $9.63 | $21.83 | 468,000 | — | — |
| 2010-09-01 | $9.55 | $21.65 | 1,682,500 | — | — |
| 2010-08-31 | $9.22 | $20.90 | 544,100 | — | — |
| 2010-08-30 | $9.16 | $20.76 | 391,000 | — | — |
| 2010-08-27 | $9.64 | $21.69 | 408,900 | — | — |
| 2010-08-26 | $9.41 | $21.17 | 456,100 | — | — |
| 2010-08-25 | $9.60 | $21.60 | 479,300 | — | — |
| 2010-08-24 | $9.56 | $21.51 | 585,200 | — | — |
| 2010-08-23 | $9.71 | $21.85 | 393,000 | — | — |
| 2010-08-20 | $9.88 | $22.23 | 595,300 | — | — |
| 2010-08-19 | $9.73 | $21.89 | 546,200 | — | — |
| 2010-08-18 | $10.07 | $22.66 | 396,200 | — | — |
| 2010-08-17 | $10.16 | $22.86 | 334,700 | — | — |
| 2010-08-16 | $9.99 | $22.48 | 286,900 | — | — |
| 2010-08-13 | $10.02 | $22.55 | 354,200 | — | — |
| 2010-08-12 | $10.08 | $22.68 | 455,400 | — | — |
| 2010-08-11 | $10.22 | $23.00 | 611,100 | — | — |
| 2010-08-10 | $10.66 | $23.99 | 436,700 | — | — |
| 2010-08-09 | $10.77 | $24.23 | 297,600 | — | — |
| 2010-08-06 | $10.59 | $23.83 | 361,400 | — | — |
| 2010-08-05 | $10.80 | $24.30 | 368,600 | — | — |
| 2010-08-04 | $10.81 | $24.32 | 432,300 | — | — |
| 2010-08-03 | $10.76 | $24.21 | 317,500 | — | — |
| 2010-08-02 | $10.79 | $24.28 | 408,500 | — | — |
| 2010-07-30 | $10.52 | $23.67 | 397,600 | — | — |
| 2010-07-29 | $10.65 | $23.96 | 375,000 | — | — |
| 2010-07-28 | $10.65 | $23.96 | 444,400 | — | — |
| 2010-07-27 | $10.87 | $24.46 | 747,700 | — | — |
| 2010-07-26 | $10.76 | $24.21 | 847,900 | — | — |
| 2010-07-23 | $10.57 | $23.78 | 957,200 | — | — |
| 2010-07-22 | $10.60 | $23.85 | 540,800 | — | — |
| 2010-07-21 | $10.22 | $23.00 | 525,300 | — | — |
| 2010-07-20 | $10.78 | $24.26 | 732,500 | — | — |
| 2010-07-19 | $10.64 | $23.94 | 883,600 | — | — |
| 2010-07-16 | $10.36 | $23.31 | 733,200 | — | — |
| 2010-07-15 | $10.87 | $24.46 | 549,100 | — | — |
| 2010-07-14 | $11.04 | $24.84 | 774,100 | — | — |
| 2010-07-13 | $11.05 | $24.86 | 873,500 | — | — |
| 2010-07-12 | $10.38 | $23.36 | 544,300 | — | — |
| 2010-07-09 | $10.31 | $23.20 | 304,700 | — | — |
| 2010-07-08 | $9.97 | $22.43 | 561,300 | — | — |
| 2010-07-07 | $9.89 | $22.25 | 903,700 | — | — |
| 2010-07-06 | $9.60 | $21.60 | 793,000 | — | — |
| 2010-07-02 | $9.80 | $22.05 | 523,100 | — | — |
| 2010-07-01 | $9.90 | $22.28 | 1,186,500 | — | — |
| 2010-06-30 | $10.36 | $23.31 | 521,400 | — | — |
| 2010-06-29 | $10.58 | $23.81 | 1,042,300 | — | — |
| 2010-06-28 | $10.83 | $24.37 | 376,300 | — | — |
| 2010-06-25 | $10.86 | $24.44 | 758,300 | — | — |
| 2010-06-24 | $10.59 | $23.83 | 393,200 | — | — |
| 2010-06-23 | $10.71 | $24.10 | 434,200 | — | — |
| 2010-06-22 | $10.88 | $24.48 | 602,600 | — | — |
| 2010-06-21 | $11.14 | $25.07 | 492,200 | — | — |
| 2010-06-18 | $11.26 | $25.34 | 574,300 | — | — |
| 2010-06-17 | $11.32 | $25.47 | 411,300 | — | — |
| 2010-06-16 | $11.26 | $25.34 | 355,200 | — | — |
| 2010-06-15 | $11.33 | $25.49 | 532,800 | — | — |
| 2010-06-14 | $11.10 | $24.98 | 346,500 | — | — |
| 2010-06-11 | $11.21 | $25.22 | 341,000 | — | — |
| 2010-06-10 | $11.03 | $24.82 | 459,100 | — | — |
| 2010-06-09 | $10.62 | $23.90 | 417,600 | — | — |
| 2010-06-08 | $10.79 | $24.28 | 661,200 | — | — |
| 2010-06-07 | $10.79 | $24.28 | 511,800 | — | — |
| 2010-06-04 | $10.87 | $24.46 | 632,700 | — | — |
| 2010-06-03 | $11.54 | $25.97 | 448,400 | — | — |
| 2010-06-02 | $11.48 | $25.83 | 409,900 | — | — |
| 2010-06-01 | $11.16 | $25.11 | 602,600 | — | — |
| 2010-05-28 | $11.48 | $25.83 | 568,200 | — | — |
| 2010-05-27 | $11.73 | $26.39 | 607,700 | — | — |
| 2010-05-26 | $11.60 | $25.94 | 610,300 | — | — |
| 2010-05-25 | $11.61 | $25.97 | 653,000 | — | — |
| 2010-05-24 | $11.54 | $25.81 | 410,900 | — | — |
| 2010-05-21 | $11.99 | $26.82 | 809,200 | — | — |
| 2010-05-20 | $11.92 | $26.66 | 852,600 | — | — |
| 2010-05-19 | $12.61 | $28.20 | 443,000 | — | — |
| 2010-05-18 | $12.66 | $28.32 | 426,400 | — | — |
| 2010-05-17 | $13.12 | $29.34 | 556,100 | — | — |
| 2010-05-14 | $12.96 | $28.99 | 463,600 | — | — |
| 2010-05-13 | $13.19 | $29.50 | 447,600 | — | — |
| 2010-05-12 | $13.57 | $30.35 | 793,100 | — | — |
| 2010-05-11 | $13.09 | $29.28 | 908,500 | — | — |
| 2010-05-10 | $13.00 | $29.08 | 805,000 | — | — |
| 2010-05-07 | $12.50 | $27.96 | 1,121,100 | — | — |
| 2010-05-06 | $12.61 | $28.20 | 707,900 | — | — |
| 2010-05-05 | $12.93 | $28.92 | 796,000 | — | — |
| 2010-05-04 | $12.80 | $28.63 | 894,800 | — | — |
| 2010-05-03 | $13.40 | $29.97 | 425,400 | — | — |
| 2010-04-30 | $13.41 | $29.99 | 515,600 | — | — |
| 2010-04-29 | $13.92 | $31.13 | 425,800 | — | — |
| 2010-04-28 | $13.47 | $30.13 | 594,400 | — | — |
| 2010-04-27 | $13.15 | $29.41 | 861,600 | — | — |
| 2010-04-26 | $13.23 | $29.59 | 639,600 | — | — |
| 2010-04-23 | $13.63 | $30.48 | 520,600 | — | — |
| 2010-04-22 | $13.61 | $30.44 | 668,400 | — | — |
| 2010-04-21 | $13.32 | $29.79 | 525,600 | — | — |
| 2010-04-20 | $12.89 | $28.83 | 219,300 | — | — |
| 2010-04-19 | $12.76 | $28.54 | 419,300 | — | — |
| 2010-04-16 | $12.57 | $28.11 | 723,500 | — | — |
| 2010-04-15 | $12.77 | $28.56 | 699,000 | — | — |
| 2010-04-14 | $13.01 | $29.10 | 875,100 | — | — |
| 2010-04-13 | $12.69 | $28.38 | 1,006,300 | — | — |
| 2010-04-12 | $12.70 | $28.40 | 611,400 | — | — |
| 2010-04-09 | $12.68 | $28.36 | 510,400 | — | — |
| 2010-04-08 | $12.84 | $28.72 | 766,100 | — | — |
| 2010-04-07 | $12.72 | $28.45 | 1,103,100 | — | — |
| 2010-04-06 | $12.44 | $27.82 | 435,400 | — | — |
| 2010-04-05 | $12.17 | $27.22 | 381,200 | — | — |
| 2010-04-01 | $11.97 | $26.77 | 309,800 | — | — |
| 2010-03-31 | $11.95 | $26.73 | 649,700 | — | — |
| 2010-03-30 | $12.02 | $26.88 | 373,300 | — | — |
| 2010-03-29 | $11.97 | $26.77 | 352,400 | — | — |
| 2010-03-26 | $11.96 | $26.75 | 714,800 | — | — |
| 2010-03-25 | $11.91 | $26.64 | 927,800 | — | — |
| 2010-03-24 | $11.48 | $25.68 | 599,000 | — | — |
| 2010-03-23 | $11.74 | $26.26 | 553,400 | — | — |
| 2010-03-22 | $11.79 | $26.37 | 751,300 | — | — |
| 2010-03-19 | $11.87 | $26.55 | 871,900 | — | — |
| 2010-03-18 | $12.04 | $26.93 | 351,100 | — | — |
| 2010-03-17 | $12.05 | $26.95 | 441,100 | — | — |
| 2010-03-16 | $11.73 | $26.24 | 271,900 | — | — |
| 2010-03-15 | $11.63 | $26.01 | 403,200 | — | — |
| 2010-03-12 | $11.52 | $25.77 | 437,400 | — | — |
| 2010-03-11 | $11.66 | $26.08 | 698,700 | — | — |
| 2010-03-10 | $11.69 | $26.15 | 577,700 | — | — |
| 2010-03-09 | $11.65 | $26.06 | 381,300 | — | — |
| 2010-03-08 | $11.80 | $26.39 | 471,100 | — | — |
| 2010-03-05 | $11.93 | $26.68 | 672,000 | — | — |
| 2010-03-04 | $11.74 | $26.26 | 508,200 | — | — |
| 2010-03-03 | $11.71 | $26.19 | 492,900 | — | — |
| 2010-03-02 | $11.59 | $25.92 | 482,200 | — | — |
| 2010-03-01 | $11.35 | $25.39 | 437,400 | — | — |
| 2010-02-26 | $11.36 | $25.41 | 527,400 | — | — |
| 2010-02-25 | $11.57 | $25.88 | 347,200 | — | — |
| 2010-02-24 | $11.70 | $26.01 | 431,100 | — | — |
| 2010-02-23 | $11.37 | $25.28 | 461,200 | — | — |
| 2010-02-22 | $11.73 | $26.08 | 305,900 | — | — |
| 2010-02-19 | $11.42 | $25.39 | 310,800 | — | — |
| 2010-02-18 | $11.43 | $25.41 | 206,000 | — | — |
| 2010-02-17 | $11.30 | $25.12 | 253,100 | — | — |
| 2010-02-16 | $11.40 | $25.34 | 354,800 | — | — |
| 2010-02-12 | $11.14 | $24.77 | 678,300 | — | — |
| 2010-02-11 | $11.17 | $24.83 | 568,300 | — | — |
| 2010-02-10 | $11.27 | $25.06 | 429,700 | — | — |
| 2010-02-09 | $11.06 | $24.59 | 596,000 | — | — |
| 2010-02-08 | $11.01 | $24.48 | 468,700 | — | — |
| 2010-02-05 | $11.34 | $25.21 | 869,900 | — | — |
| 2010-02-04 | $11.07 | $24.61 | 1,178,700 | — | — |
| 2010-02-03 | $11.39 | $25.32 | 1,048,900 | — | — |
| 2010-02-02 | $11.75 | $26.12 | 1,138,400 | — | — |
| 2010-02-01 | $11.84 | $26.32 | 689,800 | — | — |
| 2010-01-29 | $12.04 | $26.77 | 968,100 | — | — |
| 2010-01-28 | $12.37 | $27.50 | 496,300 | — | — |
| 2010-01-27 | $12.63 | $28.08 | 695,000 | — | — |
| 2010-01-26 | $12.12 | $26.95 | 650,200 | — | — |
| 2010-01-25 | $12.52 | $27.83 | 378,200 | — | — |
| 2010-01-22 | $12.55 | $27.90 | 923,800 | — | — |
| 2010-01-21 | $12.55 | $27.90 | 1,575,400 | — | — |
| 2010-01-20 | $12.04 | $26.77 | 752,200 | — | — |
| 2010-01-19 | $12.09 | $26.88 | 704,100 | — | — |
| 2010-01-15 | $11.92 | $26.50 | 926,500 | — | — |
| 2010-01-14 | $11.78 | $26.19 | 1,180,500 | — | — |
| 2010-01-13 | $11.45 | $25.46 | 2,380,900 | — | — |
| 2010-01-12 | $12.03 | $26.75 | 496,900 | — | — |
| 2010-01-11 | $12.11 | $26.92 | 347,100 | — | — |
| 2010-01-08 | $12.20 | $27.12 | 557,700 | — | — |
| 2010-01-07 | $12.06 | $26.81 | 701,100 | — | — |
| 2010-01-06 | $11.78 | $26.19 | 843,800 | — | — |
| 2010-01-05 | $11.81 | $26.26 | 2,150,700 | — | — |
| 2010-01-04 | $12.30 | $27.35 | 925,800 | — | — |