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
- 1982-11-04 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 | $17.29 | $18.62 | 234,149 | — | — |
| 2010-12-30 | $17.19 | $18.51 | 213,989 | — | — |
| 2010-12-29 | $17.20 | $18.52 | 228,254 | — | — |
| 2010-12-28 | $16.98 | $18.28 | 524,891 | — | — |
| 2010-12-27 | $17.22 | $18.54 | 279,777 | — | — |
| 2010-12-23 | $17.03 | $18.34 | 422,789 | — | — |
| 2010-12-22 | $16.94 | $18.24 | 460,753 | — | — |
| 2010-12-21 | $17.14 | $18.46 | 831,785 | — | — |
| 2010-12-20 | $16.92 | $18.22 | 1,411,617 | — | — |
| 2010-12-17 | $17.15 | $18.47 | 1,069,235 | — | — |
| 2010-12-16 | $17.46 | $18.81 | 721,666 | — | — |
| 2010-12-15 | $17.06 | $18.37 | 874,346 | — | — |
| 2010-12-14 | $17.20 | $18.52 | 624,516 | — | — |
| 2010-12-13 | $17.43 | $18.77 | 551,183 | — | — |
| 2010-12-10 | $17.49 | $18.83 | 1,061 | — | — |
| 2010-12-09 | $17.45 | $18.79 | 472 | — | — |
| 2010-12-08 | $17.60 | $18.95 | 354 | — | — |
| 2010-12-07 | $17.63 | $18.99 | 5,188 | — | — |
| 2010-12-06 | $17.53 | $18.88 | 590 | — | — |
| 2010-12-03 | $17.54 | $18.89 | 2,122 | — | — |
| 2010-12-02 | $17.30 | $18.63 | 236 | — | — |
| 2010-12-01 | $17.18 | $18.49 | 3,183 | — | — |
| 2010-11-30 | $16.90 | $18.19 | 3,773 | — | — |
| 2010-11-29 | $16.93 | $18.23 | 707 | — | — |
| 2010-11-26 | $17.22 | $18.53 | 707 | — | — |
| 2010-11-24 | $17.39 | $18.71 | 1,179 | — | — |
| 2010-11-23 | $16.96 | $18.25 | 3,301 | — | — |
| 2010-11-22 | $16.63 | $17.90 | 2,594 | — | — |
| 2010-11-19 | $16.35 | $17.60 | 7,664 | — | — |
| 2010-11-18 | $16.42 | $17.67 | 18,157 | — | — |
| 2010-11-17 | $16.37 | $17.62 | 4,480 | — | — |
| 2010-11-16 | $16.28 | $17.52 | 7,310 | — | — |
| 2010-11-15 | $16.69 | $17.96 | 7,899 | — | — |
| 2010-11-12 | $16.71 | $17.98 | 236 | — | — |
| 2010-11-11 | $17.07 | $18.37 | 943 | — | — |
| 2010-11-10 | $17.12 | $18.43 | 236 | — | — |
| 2010-11-09 | $16.62 | $17.89 | 472 | — | — |
| 2010-11-08 | $17.15 | $18.46 | 2,594 | — | — |
| 2010-11-05 | $17.13 | $18.44 | 4,127 | — | — |
| 2010-11-04 | $17.01 | $18.30 | 5,659 | — | — |
| 2010-11-03 | $16.17 | $17.41 | 3,537 | — | — |
| 2010-11-02 | $15.84 | $17.05 | 3,065 | — | — |
| 2010-11-01 | $15.77 | $16.97 | 590 | — | — |
| 2010-10-29 | $15.99 | $17.21 | 0 | — | — |
| 2010-10-28 | $15.99 | $17.21 | 354 | — | — |
| 2010-10-27 | $15.95 | $17.17 | 472 | — | — |
| 2010-10-26 | $16.02 | $17.24 | 42,208 | — | — |
| 2010-10-25 | $14.92 | $16.06 | 8,253 | — | — |
| 2010-10-22 | $14.86 | $15.99 | 707 | — | — |
| 2010-10-21 | $15.01 | $16.16 | 3,891 | — | — |
| 2010-10-20 | $14.84 | $15.97 | 38,318 | — | — |
| 2010-10-19 | $14.89 | $16.03 | 11,436 | — | — |
| 2010-10-18 | $14.97 | $16.11 | 11,318 | — | — |
| 2010-10-15 | $14.94 | $16.08 | 8,135 | — | — |
| 2010-10-14 | $14.89 | $16.03 | 354 | — | — |
| 2010-10-13 | $14.98 | $16.12 | 5,541 | — | — |
| 2010-10-12 | $14.83 | $15.96 | 1,061 | — | — |
| 2010-10-11 | $14.75 | $15.87 | 590 | — | — |
| 2010-10-08 | $14.55 | $15.65 | 1,533 | — | — |
| 2010-10-07 | $14.55 | $15.65 | 7,310 | — | — |
| 2010-10-06 | $14.50 | $15.61 | 472 | — | — |
| 2010-10-05 | $14.46 | $15.56 | 1,533 | — | — |
| 2010-10-04 | $15.06 | $16.20 | 2,712 | — | — |
| 2010-10-01 | $15.27 | $16.43 | 590 | — | — |
| 2010-09-30 | $15.61 | $16.79 | 1,061 | — | — |
| 2010-09-29 | $15.48 | $16.66 | 2,358 | — | — |
| 2010-09-28 | $15.61 | $16.79 | 6,720 | — | — |
| 2010-09-27 | $15.27 | $16.43 | 6,602 | — | — |
| 2010-09-24 | $15.18 | $16.34 | 13,912 | — | — |
| 2010-09-23 | $14.82 | $15.95 | 10,729 | — | — |
| 2010-09-22 | $14.76 | $15.88 | 8,843 | — | — |
| 2010-09-21 | $14.73 | $15.85 | 12,969 | — | — |
| 2010-09-20 | $14.67 | $15.79 | 14,620 | — | — |
| 2010-09-17 | $14.12 | $15.20 | 3,419 | — | — |
| 2010-09-16 | $14.33 | $15.43 | 2,830 | — | — |
| 2010-09-15 | $14.34 | $15.43 | 590 | — | — |
| 2010-09-14 | $14.30 | $15.39 | 12,851 | — | — |
| 2010-09-13 | $14.38 | $15.47 | 35,252 | — | — |
| 2010-09-10 | $11.87 | $12.78 | 6,367 | — | — |
| 2010-09-09 | $11.83 | $12.73 | 2,594 | — | — |
| 2010-09-08 | $11.73 | $12.62 | 1,415 | — | — |
| 2010-09-07 | $11.72 | $12.61 | 472 | — | — |
| 2010-09-03 | $12.04 | $12.96 | 18,157 | — | — |
| 2010-09-02 | $11.20 | $12.05 | 118 | — | — |
| 2010-09-01 | $11.03 | $11.87 | 118 | — | — |
| 2010-08-31 | $11.15 | $11.99 | 707 | — | — |
| 2010-08-30 | $11.41 | $12.28 | 0 | — | — |
| 2010-08-27 | $11.41 | $12.27 | 118 | — | — |
| 2010-08-26 | $11.54 | $12.40 | 0 | — | — |
| 2010-08-25 | $11.54 | $12.40 | 236 | — | — |
| 2010-08-24 | $11.28 | $12.13 | 825 | — | — |
| 2010-08-23 | $11.62 | $12.49 | 118 | — | — |
| 2010-08-20 | $11.82 | $12.71 | 118 | — | — |
| 2010-08-19 | $11.96 | $12.86 | 0 | — | — |
| 2010-08-18 | $11.96 | $12.86 | 118 | — | — |
| 2010-08-17 | $11.81 | $12.69 | 0 | — | — |
| 2010-08-16 | $11.81 | $12.69 | 472 | — | — |
| 2010-08-13 | $12.09 | $12.99 | 0 | — | — |
| 2010-08-12 | $12.09 | $12.99 | 118 | — | — |
| 2010-08-11 | $12.47 | $13.41 | 0 | — | — |
| 2010-08-10 | $12.47 | $13.41 | 0 | — | — |
| 2010-08-09 | $12.47 | $13.41 | 1,061 | — | — |
| 2010-08-06 | $12.17 | $13.09 | 118 | — | — |
| 2010-08-05 | $12.44 | $13.38 | 0 | — | — |
| 2010-08-04 | $12.44 | $13.38 | 1,061 | — | — |
| 2010-08-03 | $12.42 | $13.35 | 825 | — | — |
| 2010-08-02 | $12.43 | $13.36 | 0 | — | — |
| 2010-07-30 | $12.43 | $13.36 | 118 | — | — |
| 2010-07-29 | $12.38 | $13.31 | 707 | — | — |
| 2010-07-28 | $12.47 | $13.41 | 236 | — | — |
| 2010-07-27 | $12.18 | $13.10 | 707 | — | — |
| 2010-07-26 | $12.30 | $13.22 | 590 | — | — |
| 2010-07-23 | $12.09 | $12.99 | 354 | — | — |
| 2010-07-22 | $11.92 | $12.81 | 118 | — | — |
| 2010-07-21 | $11.79 | $12.68 | 0 | — | — |
| 2010-07-20 | $11.79 | $12.68 | 0 | — | — |
| 2010-07-19 | $11.79 | $12.68 | 0 | — | — |
| 2010-07-16 | $11.79 | $12.68 | 236 | — | — |
| 2010-07-15 | $12.04 | $12.95 | 236 | — | — |
| 2010-07-14 | $11.92 | $12.81 | 6,131 | — | — |
| 2010-07-13 | $12.09 | $12.99 | 354 | — | — |
| 2010-07-12 | $11.66 | $12.54 | 707 | — | — |
| 2010-07-09 | $11.87 | $12.77 | 0 | — | — |
| 2010-07-08 | $11.87 | $12.77 | 1,179 | — | — |
| 2010-07-07 | $12.43 | $13.36 | 2,004 | — | — |
| 2010-07-06 | $11.03 | $11.86 | 2,004 | — | — |
| 2010-07-02 | $11.16 | $12.00 | 4,834 | — | — |
| 2010-07-01 | $11.07 | $11.90 | 3,065 | — | — |
| 2010-06-30 | $11.62 | $12.49 | 0 | — | — |
| 2010-06-29 | $11.62 | $12.49 | 4,598 | — | — |
| 2010-06-28 | $13.15 | $14.13 | 825 | — | — |
| 2010-06-25 | $12.92 | $13.89 | 0 | — | — |
| 2010-06-24 | $12.92 | $13.89 | 943 | — | — |
| 2010-06-23 | $13.27 | $14.27 | 590 | — | — |
| 2010-06-22 | $13.19 | $14.18 | 6,131 | — | — |
| 2010-06-21 | $13.10 | $14.09 | 1,061 | — | — |
| 2010-06-18 | $13.44 | $14.45 | 354 | — | — |
| 2010-06-17 | $13.49 | $14.50 | 0 | — | — |
| 2010-06-16 | $13.49 | $14.50 | 0 | — | — |
| 2010-06-15 | $13.49 | $14.50 | 472 | — | — |
| 2010-06-14 | $13.36 | $14.36 | 707 | — | — |
| 2010-06-11 | $13.06 | $14.04 | 118 | — | — |
| 2010-06-10 | $12.89 | $13.86 | 0 | — | — |
| 2010-06-09 | $12.89 | $13.86 | 707 | — | — |
| 2010-06-08 | $12.91 | $13.88 | 2,122 | — | — |
| 2010-06-07 | $13.04 | $14.02 | 943 | — | — |
| 2010-06-04 | $13.41 | $14.42 | 3,065 | — | — |
| 2010-06-03 | $13.70 | $14.73 | 2,476 | — | — |
| 2010-06-02 | $13.44 | $14.45 | 2,476 | — | — |
| 2010-06-01 | $13.36 | $14.35 | 354 | — | — |
| 2010-05-28 | $13.58 | $14.59 | 3,065 | — | — |
| 2010-05-27 | $13.70 | $14.72 | 0 | — | — |
| 2010-05-26 | $13.70 | $14.72 | 3,183 | — | — |
| 2010-05-25 | $13.61 | $14.63 | 9,786 | — | — |
| 2010-05-24 | $13.63 | $14.64 | 472 | — | — |
| 2010-05-21 | $13.59 | $14.60 | 1,415 | — | — |
| 2010-05-20 | $14.13 | $15.18 | 236 | — | — |
| 2010-05-19 | $13.78 | $14.81 | 2,948 | — | — |
| 2010-05-18 | $13.78 | $14.81 | 2,476 | — | — |
| 2010-05-17 | $14.21 | $15.26 | 1,533 | — | — |
| 2010-05-14 | $14.22 | $15.27 | 1,769 | — | — |
| 2010-05-13 | $14.33 | $15.39 | 0 | — | — |
| 2010-05-12 | $14.33 | $15.39 | 0 | — | — |
| 2010-05-11 | $14.33 | $15.39 | 236 | — | — |
| 2010-05-10 | $14.50 | $15.58 | 590 | — | — |
| 2010-05-07 | $13.99 | $15.04 | 707 | — | — |
| 2010-05-06 | $13.77 | $14.80 | 2,476 | — | — |
| 2010-05-05 | $14.76 | $15.86 | 4,244 | — | — |
| 2010-05-04 | $15.62 | $16.78 | 0 | — | — |
| 2010-05-03 | $15.62 | $16.78 | 1,061 | — | — |
| 2010-04-30 | $15.91 | $17.09 | 236 | — | — |
| 2010-04-29 | $16.22 | $17.42 | 825 | — | — |
| 2010-04-28 | $15.95 | $17.13 | 1,297 | — | — |
| 2010-04-27 | $16.16 | $17.36 | 7,899 | — | — |
| 2010-04-26 | $16.41 | $17.63 | 590 | — | — |
| 2010-04-23 | $16.54 | $17.77 | 943 | — | — |
| 2010-04-22 | $16.33 | $17.54 | 3,301 | — | — |
| 2010-04-21 | $15.86 | $17.04 | 943 | — | — |
| 2010-04-20 | $15.82 | $16.99 | 472 | — | — |
| 2010-04-19 | $15.69 | $16.86 | 4,009 | — | — |
| 2010-04-16 | $15.84 | $17.02 | 3,655 | — | — |
| 2010-04-15 | $16.12 | $17.31 | 2,476 | — | — |
| 2010-04-14 | $16.37 | $17.59 | 1,415 | — | — |
| 2010-04-13 | $16.00 | $17.19 | 354 | — | — |
| 2010-04-12 | $15.83 | $17.01 | 5,306 | — | — |
| 2010-04-09 | $15.72 | $16.89 | 0 | — | — |
| 2010-04-08 | $15.72 | $16.89 | 0 | — | — |
| 2010-04-07 | $15.72 | $16.89 | 5,482 | — | — |
| 2010-04-06 | $15.53 | $16.69 | 0 | — | — |
| 2010-04-05 | $15.53 | $16.69 | 1,945 | — | — |
| 2010-04-01 | $15.35 | $16.49 | 0 | — | — |
| 2010-03-31 | $15.35 | $16.49 | 531 | — | — |
| 2010-03-30 | $15.27 | $16.40 | 1,061 | — | — |
| 2010-03-29 | $14.99 | $16.10 | 1,415 | — | — |
| 2010-03-26 | $15.24 | $16.37 | 2,830 | — | — |
| 2010-03-25 | $15.18 | $16.31 | 1,061 | — | — |
| 2010-03-24 | $15.00 | $16.12 | 0 | — | — |
| 2010-03-23 | $15.00 | $16.12 | 354 | — | — |
| 2010-03-22 | $15.06 | $16.18 | 884 | — | — |
| 2010-03-19 | $14.93 | $16.04 | 354 | — | — |
| 2010-03-18 | $14.98 | $16.10 | 0 | — | — |
| 2010-03-17 | $14.98 | $16.10 | 1,238 | — | — |
| 2010-03-16 | $14.70 | $15.79 | 531 | — | — |
| 2010-03-15 | $14.30 | $15.36 | 354 | — | — |
| 2010-03-12 | $14.31 | $15.37 | 0 | — | — |
| 2010-03-11 | $14.31 | $15.37 | 11,142 | — | — |
| 2010-03-10 | $14.08 | $15.13 | 2,299 | — | — |
| 2010-03-09 | $14.08 | $15.13 | 177 | — | — |
| 2010-03-08 | $14.10 | $15.14 | 3,714 | — | — |
| 2010-03-05 | $14.11 | $15.16 | 2,476 | — | — |
| 2010-03-04 | $13.71 | $14.73 | 1,945 | — | — |
| 2010-03-03 | $13.59 | $14.60 | 0 | — | — |
| 2010-03-02 | $13.59 | $14.59 | 0 | — | — |
| 2010-03-01 | $13.59 | $14.59 | 0 | — | — |
| 2010-02-26 | $13.59 | $14.59 | 177 | — | — |
| 2010-02-25 | $13.49 | $14.48 | 531 | — | — |
| 2010-02-24 | $13.74 | $14.75 | 0 | — | — |
| 2010-02-23 | $13.74 | $14.75 | 0 | — | — |
| 2010-02-22 | $13.74 | $14.75 | 0 | — | — |
| 2010-02-19 | $13.74 | $14.75 | 0 | — | — |
| 2010-02-18 | $13.74 | $14.75 | 884 | — | — |
| 2010-02-17 | $13.78 | $14.79 | 1,061 | — | — |
| 2010-02-16 | $13.94 | $14.96 | 2,476 | — | — |
| 2010-02-12 | $13.71 | $14.72 | 707 | — | — |
| 2010-02-11 | $13.56 | $14.56 | 3,006 | — | — |
| 2010-02-10 | $13.23 | $14.20 | 1,945 | — | — |
| 2010-02-09 | $13.29 | $14.27 | 4,244 | — | — |
| 2010-02-08 | $13.10 | $14.06 | 3,183 | — | — |
| 2010-02-05 | $12.72 | $13.66 | 707 | — | — |
| 2010-02-04 | $12.86 | $13.81 | 1,592 | — | — |
| 2010-02-03 | $13.29 | $14.27 | 0 | — | — |
| 2010-02-02 | $13.29 | $14.27 | 6,367 | — | — |
| 2010-02-01 | $12.55 | $13.48 | 707 | — | — |
| 2010-01-29 | $12.61 | $13.54 | 1,415 | — | — |
| 2010-01-28 | $12.47 | $13.39 | 884 | — | — |
| 2010-01-27 | $12.54 | $13.46 | 884 | — | — |
| 2010-01-26 | $12.67 | $13.60 | 2,299 | — | — |
| 2010-01-25 | $12.68 | $13.61 | 884 | — | — |
| 2010-01-22 | $12.73 | $13.66 | 1,238 | — | — |
| 2010-01-21 | $12.56 | $13.48 | 354 | — | — |
| 2010-01-20 | $12.69 | $13.63 | 3,360 | — | — |
| 2010-01-19 | $13.06 | $14.02 | 1,061 | — | — |
| 2010-01-15 | $12.85 | $13.79 | 1,238 | — | — |
| 2010-01-14 | $13.18 | $14.14 | 707 | — | — |
| 2010-01-13 | $12.85 | $13.80 | 4,244 | — | — |
| 2010-01-12 | $12.84 | $13.78 | 884 | — | — |
| 2010-01-11 | $12.81 | $13.75 | 531 | — | — |
| 2010-01-08 | $12.61 | $13.54 | 354 | — | — |
| 2010-01-07 | $12.69 | $13.63 | 531 | — | — |
| 2010-01-06 | $12.59 | $13.52 | 354 | — | — |
| 2010-01-05 | $12.59 | $13.52 | 3,360 | — | — |
| 2010-01-04 | $12.48 | $13.40 | 1,061 | — | — |