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
- 1985-03-14 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 | $14.25 | $26.72 | 88,200 | — | — |
| 2010-12-30 | $14.71 | $27.58 | 52,600 | — | — |
| 2010-12-29 | $14.81 | $27.77 | 43,200 | — | — |
| 2010-12-28 | $14.83 | $27.79 | 16,600 | — | — |
| 2010-12-27 | $15.02 | $28.15 | 78,200 | — | — |
| 2010-12-23 | $14.86 | $27.85 | 28,800 | — | — |
| 2010-12-22 | $14.89 | $27.91 | 41,600 | — | — |
| 2010-12-21 | $14.72 | $27.59 | 137,200 | — | — |
| 2010-12-20 | $14.49 | $27.16 | 58,200 | — | — |
| 2010-12-17 | $14.62 | $27.41 | 238,400 | — | — |
| 2010-12-16 | $14.60 | $27.36 | 51,200 | — | — |
| 2010-12-15 | $14.42 | $27.03 | 84,800 | — | — |
| 2010-12-14 | $14.62 | $27.40 | 63,800 | — | — |
| 2010-12-13 | $14.61 | $27.39 | 94,800 | — | — |
| 2010-12-10 | $14.72 | $27.42 | 79,200 | — | — |
| 2010-12-09 | $14.58 | $27.16 | 49,400 | — | — |
| 2010-12-08 | $14.53 | $27.06 | 61,200 | — | — |
| 2010-12-07 | $14.61 | $27.21 | 81,800 | — | — |
| 2010-12-06 | $14.61 | $27.20 | 36,200 | — | — |
| 2010-12-03 | $14.62 | $27.22 | 116,000 | — | — |
| 2010-12-02 | $14.75 | $27.47 | 219,200 | — | — |
| 2010-12-01 | $14.75 | $27.47 | 129,400 | — | — |
| 2010-11-30 | $14.53 | $27.06 | 80,800 | — | — |
| 2010-11-29 | $14.53 | $27.06 | 48,000 | — | — |
| 2010-11-26 | $14.50 | $27.01 | 6,400 | — | — |
| 2010-11-24 | $14.58 | $27.15 | 101,000 | — | — |
| 2010-11-23 | $14.19 | $26.42 | 41,600 | — | — |
| 2010-11-22 | $14.18 | $26.41 | 36,200 | — | — |
| 2010-11-19 | $14.29 | $26.61 | 60,800 | — | — |
| 2010-11-18 | $14.27 | $26.58 | 38,200 | — | — |
| 2010-11-17 | $13.94 | $25.96 | 27,800 | — | — |
| 2010-11-16 | $14.04 | $26.15 | 86,600 | — | — |
| 2010-11-15 | $14.28 | $26.60 | 30,800 | — | — |
| 2010-11-12 | $14.23 | $26.50 | 31,800 | — | — |
| 2010-11-11 | $14.48 | $26.96 | 41,200 | — | — |
| 2010-11-10 | $14.49 | $26.98 | 60,600 | — | — |
| 2010-11-09 | $14.12 | $26.30 | 37,400 | — | — |
| 2010-11-08 | $14.44 | $26.90 | 57,200 | — | — |
| 2010-11-05 | $14.47 | $26.94 | 93,200 | — | — |
| 2010-11-04 | $14.50 | $27.00 | 91,200 | — | — |
| 2010-11-03 | $14.14 | $26.34 | 76,400 | — | — |
| 2010-11-02 | $14.03 | $26.12 | 58,600 | — | — |
| 2010-11-01 | $13.57 | $25.27 | 137,000 | — | — |
| 2010-10-29 | $13.63 | $25.38 | 101,000 | — | — |
| 2010-10-28 | $13.72 | $25.56 | 63,200 | — | — |
| 2010-10-27 | $13.91 | $25.91 | 85,600 | — | — |
| 2010-10-26 | $14.17 | $26.39 | 55,600 | — | — |
| 2010-10-25 | $14.39 | $26.80 | 56,400 | — | — |
| 2010-10-22 | $14.34 | $26.71 | 126,800 | — | — |
| 2010-10-21 | $14.43 | $26.88 | 64,800 | — | — |
| 2010-10-20 | $14.58 | $27.16 | 109,200 | — | — |
| 2010-10-19 | $14.34 | $26.70 | 103,200 | — | — |
| 2010-10-18 | $14.58 | $27.16 | 92,400 | — | — |
| 2010-10-15 | $14.28 | $26.59 | 104,000 | — | — |
| 2010-10-14 | $14.45 | $26.92 | 37,600 | — | — |
| 2010-10-13 | $14.33 | $26.69 | 80,800 | — | — |
| 2010-10-12 | $14.10 | $26.26 | 18,600 | — | — |
| 2010-10-11 | $14.10 | $26.25 | 32,600 | — | — |
| 2010-10-08 | $14.26 | $26.56 | 71,000 | — | — |
| 2010-10-07 | $14.21 | $26.46 | 39,000 | — | — |
| 2010-10-06 | $14.30 | $26.63 | 69,000 | — | — |
| 2010-10-05 | $14.35 | $26.72 | 127,800 | — | — |
| 2010-10-04 | $13.86 | $25.81 | 275,400 | — | — |
| 2010-10-01 | $14.16 | $26.37 | 82,400 | — | — |
| 2010-09-30 | $14.14 | $26.33 | 71,600 | — | — |
| 2010-09-29 | $14.17 | $26.39 | 99,600 | — | — |
| 2010-09-28 | $14.24 | $26.52 | 105,000 | — | — |
| 2010-09-27 | $14.05 | $26.16 | 71,600 | — | — |
| 2010-09-24 | $14.49 | $26.98 | 132,600 | — | — |
| 2010-09-23 | $13.95 | $25.98 | 99,600 | — | — |
| 2010-09-22 | $14.05 | $26.17 | 94,000 | — | — |
| 2010-09-21 | $14.21 | $26.47 | 79,200 | — | — |
| 2010-09-20 | $14.37 | $26.76 | 160,800 | — | — |
| 2010-09-17 | $14.06 | $26.18 | 428,000 | — | — |
| 2010-09-16 | $14.00 | $26.07 | 142,000 | — | — |
| 2010-09-15 | $14.18 | $26.41 | 115,800 | — | — |
| 2010-09-14 | $14.02 | $26.11 | 134,400 | — | — |
| 2010-09-13 | $13.98 | $26.03 | 134,000 | — | — |
| 2010-09-10 | $13.54 | $25.04 | 71,000 | — | — |
| 2010-09-09 | $13.45 | $24.87 | 47,600 | — | — |
| 2010-09-08 | $13.34 | $24.66 | 62,800 | — | — |
| 2010-09-07 | $13.23 | $24.46 | 84,200 | — | — |
| 2010-09-03 | $13.35 | $24.69 | 73,200 | — | — |
| 2010-09-02 | $13.24 | $24.48 | 102,000 | — | — |
| 2010-09-01 | $13.15 | $24.31 | 110,200 | — | — |
| 2010-08-31 | $12.69 | $23.47 | 81,600 | — | — |
| 2010-08-30 | $12.78 | $23.64 | 94,000 | — | — |
| 2010-08-27 | $13.15 | $24.31 | 59,000 | — | — |
| 2010-08-26 | $12.77 | $23.62 | 48,000 | — | — |
| 2010-08-25 | $12.86 | $23.79 | 87,000 | — | — |
| 2010-08-24 | $12.62 | $23.33 | 107,000 | — | — |
| 2010-08-23 | $12.50 | $23.12 | 123,600 | — | — |
| 2010-08-20 | $12.63 | $23.35 | 145,800 | — | — |
| 2010-08-19 | $12.55 | $23.21 | 178,600 | — | — |
| 2010-08-18 | $12.75 | $23.58 | 50,400 | — | — |
| 2010-08-17 | $12.69 | $23.46 | 79,200 | — | — |
| 2010-08-16 | $12.44 | $23.00 | 69,400 | — | — |
| 2010-08-13 | $12.27 | $22.69 | 97,600 | — | — |
| 2010-08-12 | $12.54 | $23.19 | 131,200 | — | — |
| 2010-08-11 | $12.58 | $23.26 | 98,600 | — | — |
| 2010-08-10 | $13.10 | $24.23 | 64,800 | — | — |
| 2010-08-09 | $13.40 | $24.78 | 93,000 | — | — |
| 2010-08-06 | $13.13 | $24.28 | 87,600 | — | — |
| 2010-08-05 | $13.33 | $24.65 | 79,200 | — | — |
| 2010-08-04 | $13.56 | $25.08 | 87,000 | — | — |
| 2010-08-03 | $13.34 | $24.66 | 117,400 | — | — |
| 2010-08-02 | $13.48 | $24.92 | 30,000 | — | — |
| 2010-07-30 | $13.18 | $24.37 | 55,000 | — | — |
| 2010-07-29 | $13.40 | $24.79 | 41,800 | — | — |
| 2010-07-28 | $13.44 | $24.86 | 52,400 | — | — |
| 2010-07-27 | $13.86 | $25.64 | 116,400 | — | — |
| 2010-07-26 | $13.97 | $25.84 | 196,800 | — | — |
| 2010-07-23 | $13.83 | $25.57 | 114,400 | — | — |
| 2010-07-22 | $13.49 | $24.94 | 90,200 | — | — |
| 2010-07-21 | $12.95 | $23.95 | 62,800 | — | — |
| 2010-07-20 | $13.29 | $24.57 | 49,400 | — | — |
| 2010-07-19 | $13.09 | $24.20 | 46,800 | — | — |
| 2010-07-16 | $13.04 | $24.12 | 94,400 | — | — |
| 2010-07-15 | $13.72 | $25.37 | 55,600 | — | — |
| 2010-07-14 | $13.83 | $25.58 | 29,400 | — | — |
| 2010-07-13 | $14.00 | $25.89 | 81,800 | — | — |
| 2010-07-12 | $13.50 | $24.96 | 33,200 | — | — |
| 2010-07-09 | $13.69 | $25.32 | 40,400 | — | — |
| 2010-07-08 | $13.47 | $24.91 | 55,200 | — | — |
| 2010-07-07 | $13.29 | $24.57 | 74,600 | — | — |
| 2010-07-06 | $13.06 | $24.15 | 94,200 | — | — |
| 2010-07-02 | $12.92 | $23.90 | 40,000 | — | — |
| 2010-07-01 | $13.24 | $24.48 | 80,000 | — | — |
| 2010-06-30 | $13.13 | $24.29 | 70,400 | — | — |
| 2010-06-29 | $13.20 | $24.42 | 108,400 | — | — |
| 2010-06-28 | $13.30 | $24.59 | 59,200 | — | — |
| 2010-06-25 | $13.39 | $24.77 | 301,200 | — | — |
| 2010-06-24 | $13.21 | $24.42 | 62,200 | — | — |
| 2010-06-23 | $13.27 | $24.54 | 59,800 | — | — |
| 2010-06-22 | $13.28 | $24.56 | 95,600 | — | — |
| 2010-06-21 | $13.61 | $25.17 | 88,600 | — | — |
| 2010-06-18 | $13.66 | $25.27 | 151,400 | — | — |
| 2010-06-17 | $13.51 | $24.98 | 72,400 | — | — |
| 2010-06-16 | $13.48 | $24.92 | 45,600 | — | — |
| 2010-06-15 | $13.42 | $24.81 | 45,400 | — | — |
| 2010-06-14 | $13.21 | $24.43 | 99,200 | — | — |
| 2010-06-11 | $13.12 | $24.27 | 77,000 | — | — |
| 2010-06-10 | $13.18 | $24.20 | 139,400 | — | — |
| 2010-06-09 | $12.85 | $23.60 | 64,400 | — | — |
| 2010-06-08 | $13.05 | $23.96 | 60,600 | — | — |
| 2010-06-07 | $13.15 | $24.14 | 82,400 | — | — |
| 2010-06-04 | $13.04 | $23.94 | 122,800 | — | — |
| 2010-06-03 | $13.65 | $25.07 | 50,800 | — | — |
| 2010-06-02 | $13.51 | $24.80 | 71,000 | — | — |
| 2010-06-01 | $13.00 | $23.87 | 82,200 | — | — |
| 2010-05-28 | $13.18 | $24.20 | 51,600 | — | — |
| 2010-05-27 | $13.31 | $24.43 | 67,000 | — | — |
| 2010-05-26 | $12.99 | $23.84 | 101,200 | — | — |
| 2010-05-25 | $12.92 | $23.72 | 53,200 | — | — |
| 2010-05-24 | $13.12 | $24.09 | 55,200 | — | — |
| 2010-05-21 | $13.51 | $24.80 | 106,600 | — | — |
| 2010-05-20 | $13.37 | $24.55 | 109,400 | — | — |
| 2010-05-19 | $14.22 | $26.10 | 43,800 | — | — |
| 2010-05-18 | $14.25 | $26.17 | 35,000 | — | — |
| 2010-05-17 | $14.50 | $26.63 | 93,400 | — | — |
| 2010-05-14 | $14.35 | $26.34 | 142,400 | — | — |
| 2010-05-13 | $14.56 | $26.74 | 79,000 | — | — |
| 2010-05-12 | $14.71 | $27.00 | 107,200 | — | — |
| 2010-05-11 | $14.62 | $26.85 | 85,800 | — | — |
| 2010-05-10 | $14.39 | $26.42 | 112,400 | — | — |
| 2010-05-07 | $14.04 | $25.77 | 167,000 | — | — |
| 2010-05-06 | $13.92 | $25.55 | 133,200 | — | — |
| 2010-05-05 | $14.03 | $25.75 | 87,200 | — | — |
| 2010-05-04 | $14.09 | $25.87 | 105,800 | — | — |
| 2010-05-03 | $14.41 | $26.45 | 89,000 | — | — |
| 2010-04-30 | $14.04 | $25.78 | 127,400 | — | — |
| 2010-04-29 | $14.36 | $26.36 | 107,600 | — | — |
| 2010-04-28 | $13.85 | $25.43 | 76,200 | — | — |
| 2010-04-27 | $13.91 | $25.53 | 150,600 | — | — |
| 2010-04-26 | $14.31 | $26.28 | 50,800 | — | — |
| 2010-04-23 | $14.37 | $26.39 | 71,000 | — | — |
| 2010-04-22 | $14.37 | $26.38 | 147,400 | — | — |
| 2010-04-21 | $14.37 | $26.39 | 229,800 | — | — |
| 2010-04-20 | $14.13 | $25.95 | 179,200 | — | — |
| 2010-04-19 | $14.10 | $25.89 | 232,400 | — | — |
| 2010-04-16 | $13.90 | $25.52 | 182,600 | — | — |
| 2010-04-15 | $14.00 | $25.71 | 149,200 | — | — |
| 2010-04-14 | $14.00 | $25.71 | 125,200 | — | — |
| 2010-04-13 | $13.88 | $25.48 | 51,600 | — | — |
| 2010-04-12 | $13.88 | $25.48 | 80,400 | — | — |
| 2010-04-09 | $13.87 | $25.47 | 53,200 | — | — |
| 2010-04-08 | $14.09 | $25.86 | 35,200 | — | — |
| 2010-04-07 | $14.03 | $25.75 | 81,400 | — | — |
| 2010-04-06 | $13.98 | $25.67 | 30,000 | — | — |
| 2010-04-05 | $13.90 | $25.52 | 47,400 | — | — |
| 2010-04-01 | $13.80 | $25.34 | 47,800 | — | — |
| 2010-03-31 | $13.79 | $25.31 | 138,600 | — | — |
| 2010-03-30 | $13.86 | $25.44 | 73,800 | — | — |
| 2010-03-29 | $13.63 | $25.02 | 32,400 | — | — |
| 2010-03-26 | $13.68 | $25.12 | 87,600 | — | — |
| 2010-03-25 | $13.48 | $24.75 | 58,400 | — | — |
| 2010-03-24 | $13.56 | $24.90 | 49,400 | — | — |
| 2010-03-23 | $13.79 | $25.31 | 65,400 | — | — |
| 2010-03-22 | $13.74 | $25.22 | 69,400 | — | — |
| 2010-03-19 | $13.52 | $24.83 | 256,600 | — | — |
| 2010-03-18 | $13.63 | $25.03 | 16,200 | — | — |
| 2010-03-17 | $13.69 | $25.13 | 36,400 | — | — |
| 2010-03-16 | $13.56 | $24.90 | 58,600 | — | — |
| 2010-03-15 | $13.63 | $25.02 | 68,600 | — | — |
| 2010-03-12 | $13.49 | $24.76 | 101,400 | — | — |
| 2010-03-11 | $13.47 | $24.73 | 45,800 | — | — |
| 2010-03-10 | $13.61 | $24.81 | 36,600 | — | — |
| 2010-03-09 | $13.42 | $24.46 | 71,800 | — | — |
| 2010-03-08 | $13.64 | $24.86 | 33,600 | — | — |
| 2010-03-05 | $13.65 | $24.89 | 78,800 | — | — |
| 2010-03-04 | $13.47 | $24.56 | 31,000 | — | — |
| 2010-03-03 | $13.42 | $24.47 | 104,000 | — | — |
| 2010-03-02 | $13.53 | $24.66 | 49,600 | — | — |
| 2010-03-01 | $13.33 | $24.30 | 100,400 | — | — |
| 2010-02-26 | $13.28 | $24.22 | 102,600 | — | — |
| 2010-02-25 | $13.50 | $24.62 | 40,800 | — | — |
| 2010-02-24 | $13.57 | $24.74 | 49,800 | — | — |
| 2010-02-23 | $13.38 | $24.40 | 69,200 | — | — |
| 2010-02-22 | $13.42 | $24.46 | 58,000 | — | — |
| 2010-02-19 | $13.36 | $24.35 | 52,600 | — | — |
| 2010-02-18 | $13.39 | $24.42 | 52,400 | — | — |
| 2010-02-17 | $13.25 | $24.15 | 75,600 | — | — |
| 2010-02-16 | $13.09 | $23.86 | 47,000 | — | — |
| 2010-02-12 | $12.94 | $23.59 | 118,000 | — | — |
| 2010-02-11 | $13.02 | $23.73 | 59,400 | — | — |
| 2010-02-10 | $12.88 | $23.49 | 88,800 | — | — |
| 2010-02-09 | $12.63 | $23.03 | 69,200 | — | — |
| 2010-02-08 | $12.65 | $23.06 | 89,000 | — | — |
| 2010-02-05 | $12.99 | $23.68 | 65,000 | — | — |
| 2010-02-04 | $12.90 | $23.51 | 77,200 | — | — |
| 2010-02-03 | $13.17 | $24.01 | 89,800 | — | — |
| 2010-02-02 | $13.17 | $24.02 | 86,200 | — | — |
| 2010-02-01 | $13.39 | $24.42 | 77,600 | — | — |
| 2010-01-29 | $13.42 | $24.47 | 256,800 | — | — |
| 2010-01-28 | $13.44 | $24.50 | 106,400 | — | — |
| 2010-01-27 | $13.72 | $25.01 | 119,000 | — | — |
| 2010-01-26 | $13.38 | $24.40 | 129,000 | — | — |
| 2010-01-25 | $13.74 | $25.05 | 166,600 | — | — |
| 2010-01-22 | $13.44 | $24.51 | 171,400 | — | — |
| 2010-01-21 | $13.65 | $24.89 | 165,400 | — | — |
| 2010-01-20 | $13.93 | $25.39 | 161,000 | — | — |
| 2010-01-19 | $13.98 | $25.48 | 140,200 | — | — |
| 2010-01-15 | $13.80 | $25.16 | 136,600 | — | — |
| 2010-01-14 | $13.73 | $25.04 | 63,800 | — | — |
| 2010-01-13 | $13.78 | $25.12 | 59,400 | — | — |
| 2010-01-12 | $13.73 | $25.04 | 96,800 | — | — |
| 2010-01-11 | $13.75 | $25.06 | 102,600 | — | — |
| 2010-01-08 | $13.70 | $24.97 | 71,600 | — | — |
| 2010-01-07 | $13.60 | $24.80 | 63,800 | — | — |
| 2010-01-06 | $13.39 | $24.42 | 153,400 | — | — |
| 2010-01-05 | $13.64 | $24.87 | 121,800 | — | — |
| 2010-01-04 | $13.94 | $25.41 | 153,400 | — | — |