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
- 1993-04-14 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 | $11.48 | $11.48 | 891,800 | — | — |
| 2010-12-30 | $11.54 | $11.54 | 639,300 | — | — |
| 2010-12-29 | $11.53 | $11.53 | 883,900 | — | — |
| 2010-12-28 | $11.45 | $11.45 | 1,062,500 | — | — |
| 2010-12-27 | $11.65 | $11.65 | 847,200 | — | — |
| 2010-12-23 | $11.55 | $11.55 | 756,000 | — | — |
| 2010-12-22 | $11.68 | $11.68 | 1,583,100 | — | — |
| 2010-12-21 | $11.81 | $11.81 | 2,525,500 | — | — |
| 2010-12-20 | $11.12 | $11.12 | 1,265,300 | — | — |
| 2010-12-17 | $11.13 | $11.13 | 1,405,600 | — | — |
| 2010-12-16 | $11.10 | $11.10 | 949,600 | — | — |
| 2010-12-15 | $11.11 | $11.11 | 1,816,300 | — | — |
| 2010-12-14 | $10.95 | $10.95 | 1,293,000 | — | — |
| 2010-12-13 | $11.06 | $11.06 | 1,492,800 | — | — |
| 2010-12-10 | $11.38 | $11.38 | 1,760,600 | — | — |
| 2010-12-09 | $11.18 | $11.18 | 932,800 | — | — |
| 2010-12-08 | $11.36 | $11.36 | 805,500 | — | — |
| 2010-12-07 | $11.41 | $11.41 | 1,391,700 | — | — |
| 2010-12-06 | $11.27 | $11.27 | 1,082,400 | — | — |
| 2010-12-03 | $11.23 | $11.23 | 1,159,400 | — | — |
| 2010-12-02 | $11.17 | $11.17 | 1,345,400 | — | — |
| 2010-12-01 | $11.00 | $11.00 | 1,674,600 | — | — |
| 2010-11-30 | $10.45 | $10.45 | 1,537,400 | — | — |
| 2010-11-29 | $10.80 | $10.80 | 1,823,500 | — | — |
| 2010-11-26 | $10.86 | $10.86 | 530,200 | — | — |
| 2010-11-24 | $11.13 | $11.13 | 1,313,000 | — | — |
| 2010-11-23 | $10.95 | $10.95 | 1,619,100 | — | — |
| 2010-11-22 | $11.10 | $11.10 | 1,461,700 | — | — |
| 2010-11-19 | $11.07 | $11.07 | 1,308,000 | — | — |
| 2010-11-18 | $11.17 | $11.17 | 1,663,400 | — | — |
| 2010-11-17 | $10.96 | $10.96 | 818,100 | — | — |
| 2010-11-16 | $10.90 | $10.90 | 1,863,800 | — | — |
| 2010-11-15 | $11.23 | $11.23 | 1,316,200 | — | — |
| 2010-11-12 | $11.50 | $11.50 | 744,000 | — | — |
| 2010-11-11 | $11.82 | $11.82 | 722,800 | — | — |
| 2010-11-10 | $11.90 | $11.90 | 1,053,800 | — | — |
| 2010-11-09 | $11.99 | $11.99 | 1,339,900 | — | — |
| 2010-11-08 | $12.29 | $12.29 | 767,300 | — | — |
| 2010-11-05 | $12.49 | $12.49 | 1,239,000 | — | — |
| 2010-11-04 | $12.53 | $12.53 | 1,305,600 | — | — |
| 2010-11-03 | $12.09 | $12.09 | 2,008,700 | — | — |
| 2010-11-02 | $12.05 | $12.05 | 3,705,900 | — | — |
| 2010-11-01 | $12.98 | $12.98 | 1,306,000 | — | — |
| 2010-10-29 | $13.19 | $13.19 | 1,019,600 | — | — |
| 2010-10-28 | $13.27 | $13.27 | 1,176,300 | — | — |
| 2010-10-27 | $13.11 | $13.11 | 742,100 | — | — |
| 2010-10-26 | $12.97 | $12.97 | 1,191,300 | — | — |
| 2010-10-25 | $13.14 | $13.14 | 1,423,700 | — | — |
| 2010-10-22 | $12.79 | $12.79 | 381,900 | — | — |
| 2010-10-21 | $12.65 | $12.65 | 908,700 | — | — |
| 2010-10-20 | $12.61 | $12.61 | 668,400 | — | — |
| 2010-10-19 | $12.22 | $12.22 | 822,600 | — | — |
| 2010-10-18 | $12.65 | $12.65 | 462,400 | — | — |
| 2010-10-15 | $12.58 | $12.58 | 892,600 | — | — |
| 2010-10-14 | $12.60 | $12.60 | 736,900 | — | — |
| 2010-10-13 | $13.11 | $13.11 | 764,000 | — | — |
| 2010-10-12 | $12.67 | $12.67 | 512,600 | — | — |
| 2010-10-11 | $12.46 | $12.46 | 374,700 | — | — |
| 2010-10-08 | $12.37 | $12.37 | 588,100 | — | — |
| 2010-10-07 | $12.36 | $12.36 | 751,500 | — | — |
| 2010-10-06 | $12.05 | $12.05 | 822,400 | — | — |
| 2010-10-05 | $12.45 | $12.45 | 1,094,200 | — | — |
| 2010-10-04 | $11.65 | $11.65 | 843,500 | — | — |
| 2010-10-01 | $12.01 | $12.01 | 1,019,500 | — | — |
| 2010-09-30 | $12.08 | $12.08 | 815,200 | — | — |
| 2010-09-29 | $12.19 | $12.19 | 860,500 | — | — |
| 2010-09-28 | $11.94 | $11.94 | 878,700 | — | — |
| 2010-09-27 | $11.91 | $11.91 | 1,114,800 | — | — |
| 2010-09-24 | $11.80 | $11.80 | 830,200 | — | — |
| 2010-09-23 | $11.10 | $11.10 | 1,231,200 | — | — |
| 2010-09-22 | $11.47 | $11.47 | 1,280,100 | — | — |
| 2010-09-21 | $11.84 | $11.84 | 1,511,600 | — | — |
| 2010-09-20 | $11.95 | $11.95 | 2,284,700 | — | — |
| 2010-09-17 | $10.87 | $10.87 | 1,032,400 | — | — |
| 2010-09-16 | $10.98 | $10.98 | 1,182,900 | — | — |
| 2010-09-15 | $11.16 | $11.16 | 1,404,400 | — | — |
| 2010-09-14 | $11.05 | $11.05 | 1,569,400 | — | — |
| 2010-09-13 | $10.99 | $10.99 | 1,727,100 | — | — |
| 2010-09-10 | $10.16 | $10.16 | 853,600 | — | — |
| 2010-09-09 | $10.26 | $10.26 | 1,297,600 | — | — |
| 2010-09-08 | $10.40 | $10.40 | 1,734,600 | — | — |
| 2010-09-07 | $10.01 | $10.01 | 1,465,100 | — | — |
| 2010-09-03 | $10.74 | $10.74 | 1,229,000 | — | — |
| 2010-09-02 | $10.30 | $10.30 | 1,035,000 | — | — |
| 2010-09-01 | $9.68 | $9.68 | 1,354,800 | — | — |
| 2010-08-31 | $9.04 | $9.04 | 1,211,300 | — | — |
| 2010-08-30 | $9.33 | $9.33 | 1,006,600 | — | — |
| 2010-08-27 | $9.54 | $9.54 | 1,190,500 | — | — |
| 2010-08-26 | $9.38 | $9.38 | 1,277,800 | — | — |
| 2010-08-25 | $9.48 | $9.48 | 1,348,500 | — | — |
| 2010-08-24 | $9.61 | $9.61 | 1,622,000 | — | — |
| 2010-08-23 | $10.13 | $10.13 | 867,700 | — | — |
| 2010-08-20 | $10.27 | $10.27 | 827,600 | — | — |
| 2010-08-19 | $10.39 | $10.39 | 1,005,100 | — | — |
| 2010-08-18 | $10.69 | $10.69 | 953,500 | — | — |
| 2010-08-17 | $10.67 | $10.67 | 828,300 | — | — |
| 2010-08-16 | $10.47 | $10.47 | 941,400 | — | — |
| 2010-08-13 | $10.30 | $10.30 | 861,900 | — | — |
| 2010-08-12 | $10.49 | $10.49 | 2,007,400 | — | — |
| 2010-08-11 | $10.95 | $10.95 | 1,664,300 | — | — |
| 2010-08-10 | $11.90 | $11.90 | 1,456,800 | — | — |
| 2010-08-09 | $12.45 | $12.45 | 831,600 | — | — |
| 2010-08-06 | $12.27 | $12.27 | 1,725,200 | — | — |
| 2010-08-05 | $12.57 | $12.57 | 894,300 | — | — |
| 2010-08-04 | $12.60 | $12.60 | 1,182,500 | — | — |
| 2010-08-03 | $12.53 | $12.53 | 2,036,400 | — | — |
| 2010-08-02 | $12.91 | $12.91 | 1,519,400 | — | — |
| 2010-07-30 | $12.57 | $12.57 | 1,942,400 | — | — |
| 2010-07-29 | $12.61 | $12.61 | 3,130,300 | — | — |
| 2010-07-28 | $12.79 | $12.79 | 3,805,900 | — | — |
| 2010-07-27 | $13.18 | $13.18 | 7,800,600 | — | — |
| 2010-07-26 | $15.86 | $15.86 | 1,177,800 | — | — |
| 2010-07-23 | $15.16 | $15.16 | 1,080,400 | — | — |
| 2010-07-22 | $14.64 | $14.64 | 1,080,900 | — | — |
| 2010-07-21 | $13.76 | $13.76 | 1,161,300 | — | — |
| 2010-07-20 | $14.18 | $14.18 | 1,502,900 | — | — |
| 2010-07-19 | $14.43 | $14.43 | 598,000 | — | — |
| 2010-07-16 | $14.17 | $14.17 | 1,125,700 | — | — |
| 2010-07-15 | $15.06 | $15.06 | 1,196,100 | — | — |
| 2010-07-14 | $15.74 | $15.74 | 1,634,400 | — | — |
| 2010-07-13 | $15.60 | $15.60 | 1,315,800 | — | — |
| 2010-07-12 | $14.13 | $14.13 | 502,600 | — | — |
| 2010-07-09 | $14.42 | $14.42 | 699,200 | — | — |
| 2010-07-08 | $14.20 | $14.20 | 1,107,900 | — | — |
| 2010-07-07 | $13.64 | $13.64 | 1,206,700 | — | — |
| 2010-07-06 | $12.77 | $12.77 | 1,333,700 | — | — |
| 2010-07-02 | $13.12 | $13.12 | 920,700 | — | — |
| 2010-07-01 | $13.47 | $13.47 | 2,087,400 | — | — |
| 2010-06-30 | $13.61 | $13.61 | 1,102,900 | — | — |
| 2010-06-29 | $13.81 | $13.81 | 1,796,700 | — | — |
| 2010-06-28 | $15.26 | $15.26 | 1,210,600 | — | — |
| 2010-06-25 | $15.25 | $15.25 | 12,376,700 | — | — |
| 2010-06-24 | $15.13 | $15.13 | 1,420,200 | — | — |
| 2010-06-23 | $15.78 | $15.78 | 1,515,800 | — | — |
| 2010-06-22 | $15.25 | $15.25 | 657,300 | — | — |
| 2010-06-21 | $15.50 | $15.50 | 723,500 | — | — |
| 2010-06-18 | $15.77 | $15.77 | 609,600 | — | — |
| 2010-06-17 | $15.48 | $15.48 | 863,000 | — | — |
| 2010-06-16 | $15.90 | $15.90 | 1,122,100 | — | — |
| 2010-06-15 | $15.92 | $15.92 | 1,205,300 | — | — |
| 2010-06-14 | $14.86 | $14.86 | 871,100 | — | — |
| 2010-06-11 | $14.39 | $14.39 | 802,700 | — | — |
| 2010-06-10 | $13.87 | $13.87 | 866,800 | — | — |
| 2010-06-09 | $13.37 | $13.37 | 1,076,600 | — | — |
| 2010-06-08 | $13.26 | $13.26 | 1,540,800 | — | — |
| 2010-06-07 | $13.23 | $13.23 | 1,392,000 | — | — |
| 2010-06-04 | $13.68 | $13.68 | 1,507,800 | — | — |
| 2010-06-03 | $14.76 | $14.76 | 756,500 | — | — |
| 2010-06-02 | $14.65 | $14.65 | 1,251,500 | — | — |
| 2010-06-01 | $14.20 | $14.20 | 1,357,400 | — | — |
| 2010-05-28 | $15.25 | $15.25 | 852,300 | — | — |
| 2010-05-27 | $15.85 | $15.85 | 734,600 | — | — |
| 2010-05-26 | $14.44 | $14.44 | 1,150,500 | — | — |
| 2010-05-25 | $14.46 | $14.46 | 2,247,100 | — | — |
| 2010-05-24 | $14.46 | $14.46 | 1,724,400 | — | — |
| 2010-05-21 | $14.33 | $14.33 | 1,630,200 | — | — |
| 2010-05-20 | $13.69 | $13.69 | 1,609,400 | — | — |
| 2010-05-19 | $14.23 | $14.23 | 1,761,500 | — | — |
| 2010-05-18 | $14.62 | $14.62 | 1,713,600 | — | — |
| 2010-05-17 | $14.82 | $14.82 | 2,497,300 | — | — |
| 2010-05-14 | $15.65 | $15.65 | 1,571,700 | — | — |
| 2010-05-13 | $16.93 | $16.93 | 1,013,200 | — | — |
| 2010-05-12 | $17.35 | $17.35 | 843,300 | — | — |
| 2010-05-11 | $16.71 | $16.71 | 1,112,500 | — | — |
| 2010-05-10 | $16.51 | $16.51 | 1,042,200 | — | — |
| 2010-05-07 | $15.27 | $15.27 | 2,195,000 | — | — |
| 2010-05-06 | $16.06 | $16.06 | 3,379,100 | — | — |
| 2010-05-05 | $16.83 | $16.83 | 2,470,000 | — | — |
| 2010-05-04 | $16.06 | $16.06 | 2,417,500 | — | — |
| 2010-05-03 | $18.02 | $18.02 | 1,084,400 | — | — |
| 2010-04-30 | $17.79 | $17.79 | 1,077,000 | — | — |
| 2010-04-29 | $19.02 | $19.02 | 739,700 | — | — |
| 2010-04-28 | $18.44 | $18.44 | 1,250,800 | — | — |
| 2010-04-27 | $18.94 | $18.94 | 3,012,200 | — | — |
| 2010-04-26 | $19.22 | $19.22 | 2,027,400 | — | — |
| 2010-04-23 | $18.97 | $18.97 | 1,227,400 | — | — |
| 2010-04-22 | $18.66 | $18.66 | 1,128,200 | — | — |
| 2010-04-21 | $18.70 | $18.70 | 837,500 | — | — |
| 2010-04-20 | $18.50 | $18.50 | 962,200 | — | — |
| 2010-04-19 | $18.01 | $18.01 | 712,800 | — | — |
| 2010-04-16 | $18.17 | $18.17 | 953,600 | — | — |
| 2010-04-15 | $18.32 | $18.32 | 617,100 | — | — |
| 2010-04-14 | $18.17 | $18.17 | 1,110,900 | — | — |
| 2010-04-13 | $17.48 | $17.48 | 900,300 | — | — |
| 2010-04-12 | $16.99 | $16.99 | 499,200 | — | — |
| 2010-04-09 | $16.59 | $16.59 | 352,200 | — | — |
| 2010-04-08 | $16.69 | $16.69 | 253,000 | — | — |
| 2010-04-07 | $16.71 | $16.71 | 692,500 | — | — |
| 2010-04-06 | $16.95 | $16.95 | 510,200 | — | — |
| 2010-04-05 | $17.12 | $17.12 | 470,900 | — | — |
| 2010-04-01 | $16.58 | $16.58 | 623,400 | — | — |
| 2010-03-31 | $16.50 | $16.50 | 485,600 | — | — |
| 2010-03-30 | $16.57 | $16.57 | 406,300 | — | — |
| 2010-03-29 | $16.64 | $16.64 | 432,000 | — | — |
| 2010-03-26 | $16.54 | $16.54 | 1,392,500 | — | — |
| 2010-03-25 | $16.36 | $16.36 | 1,089,800 | — | — |
| 2010-03-24 | $16.68 | $16.68 | 913,500 | — | — |
| 2010-03-23 | $17.49 | $17.49 | 692,800 | — | — |
| 2010-03-22 | $16.83 | $16.83 | 1,076,800 | — | — |
| 2010-03-19 | $16.57 | $16.57 | 2,220,100 | — | — |
| 2010-03-18 | $17.86 | $17.86 | 730,600 | — | — |
| 2010-03-17 | $17.94 | $17.94 | 573,500 | — | — |
| 2010-03-16 | $17.53 | $17.53 | 264,300 | — | — |
| 2010-03-15 | $17.29 | $17.29 | 377,500 | — | — |
| 2010-03-12 | $17.66 | $17.66 | 366,300 | — | — |
| 2010-03-11 | $17.44 | $17.44 | 702,600 | — | — |
| 2010-03-10 | $17.56 | $17.56 | 803,800 | — | — |
| 2010-03-09 | $17.32 | $17.32 | 930,400 | — | — |
| 2010-03-08 | $17.25 | $17.25 | 693,400 | — | — |
| 2010-03-05 | $17.49 | $17.49 | 577,200 | — | — |
| 2010-03-04 | $17.22 | $17.22 | 717,400 | — | — |
| 2010-03-03 | $17.00 | $17.00 | 937,900 | — | — |
| 2010-03-02 | $17.47 | $17.47 | 1,688,300 | — | — |
| 2010-03-01 | $17.40 | $17.40 | 2,352,700 | — | — |
| 2010-02-26 | $16.54 | $16.54 | 1,151,800 | — | — |
| 2010-02-25 | $16.05 | $16.05 | 1,530,900 | — | — |
| 2010-02-24 | $16.14 | $16.14 | 1,137,700 | — | — |
| 2010-02-23 | $15.96 | $15.96 | 1,458,700 | — | — |
| 2010-02-22 | $16.49 | $16.49 | 2,271,500 | — | — |
| 2010-02-19 | $16.41 | $16.41 | 2,131,100 | — | — |
| 2010-02-18 | $16.48 | $16.48 | 3,078,300 | — | — |
| 2010-02-17 | $15.25 | $15.25 | 2,100,900 | — | — |
| 2010-02-16 | $15.63 | $15.63 | 2,445,000 | — | — |
| 2010-02-12 | $14.52 | $14.52 | 1,190,300 | — | — |
| 2010-02-11 | $14.20 | $14.20 | 1,312,400 | — | — |
| 2010-02-10 | $13.75 | $13.75 | 920,000 | — | — |
| 2010-02-09 | $13.58 | $13.58 | 1,883,600 | — | — |
| 2010-02-08 | $13.07 | $13.07 | 1,421,400 | — | — |
| 2010-02-05 | $12.71 | $12.71 | 2,937,200 | — | — |
| 2010-02-04 | $13.12 | $13.12 | 1,128,000 | — | — |
| 2010-02-03 | $13.87 | $13.87 | 1,595,100 | — | — |
| 2010-02-02 | $14.19 | $14.19 | 1,637,400 | — | — |
| 2010-02-01 | $13.89 | $13.89 | 1,534,900 | — | — |
| 2010-01-29 | $13.20 | $13.20 | 1,756,300 | — | — |
| 2010-01-28 | $13.77 | $13.77 | 1,709,000 | — | — |
| 2010-01-27 | $14.15 | $14.15 | 7,277,500 | — | — |
| 2010-01-26 | $12.30 | $12.30 | 2,861,600 | — | — |
| 2010-01-25 | $11.65 | $11.65 | 1,563,700 | — | — |
| 2010-01-22 | $11.91 | $11.91 | 1,461,100 | — | — |
| 2010-01-21 | $11.94 | $11.94 | 963,500 | — | — |
| 2010-01-20 | $11.96 | $11.96 | 1,593,100 | — | — |
| 2010-01-19 | $12.31 | $12.31 | 628,900 | — | — |
| 2010-01-15 | $12.03 | $12.03 | 1,409,500 | — | — |
| 2010-01-14 | $12.11 | $12.11 | 927,900 | — | — |
| 2010-01-13 | $11.66 | $11.66 | 559,500 | — | — |
| 2010-01-12 | $11.62 | $11.62 | 769,700 | — | — |
| 2010-01-11 | $11.53 | $11.53 | 509,600 | — | — |
| 2010-01-08 | $11.45 | $11.45 | 343,600 | — | — |
| 2010-01-07 | $11.46 | $11.46 | 365,100 | — | — |
| 2010-01-06 | $11.38 | $11.38 | 521,300 | — | — |
| 2010-01-05 | $11.73 | $11.73 | 1,250,000 | — | — |
| 2010-01-04 | $11.55 | $11.55 | 1,515,700 | — | — |