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
- 1973-02-21 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 | $16.31 | $19.95 | 1,700 | — | — |
| 2010-12-30 | $16.32 | $19.96 | 3,200 | — | — |
| 2010-12-29 | $16.69 | $20.41 | 4,400 | — | — |
| 2010-12-28 | $16.67 | $20.39 | 400 | — | — |
| 2010-12-27 | $16.75 | $20.49 | 2,000 | — | — |
| 2010-12-23 | $16.97 | $20.76 | 2,400 | — | — |
| 2010-12-22 | $16.57 | $20.27 | 2,900 | — | — |
| 2010-12-21 | $16.00 | $19.57 | 5,300 | — | — |
| 2010-12-20 | $15.62 | $19.10 | 5,000 | — | — |
| 2010-12-17 | $15.55 | $19.02 | 2,900 | — | — |
| 2010-12-16 | $15.64 | $19.13 | 1,800 | — | — |
| 2010-12-15 | $15.35 | $18.77 | 3,000 | — | — |
| 2010-12-14 | $15.00 | $18.35 | 4,400 | — | — |
| 2010-12-13 | $15.06 | $18.42 | 3,100 | — | — |
| 2010-12-10 | $15.18 | $18.57 | 10,600 | — | — |
| 2010-12-09 | $15.47 | $18.92 | 7,900 | — | — |
| 2010-12-08 | $15.00 | $18.35 | 1,500 | — | — |
| 2010-12-07 | $15.11 | $18.48 | 900 | — | — |
| 2010-12-06 | $15.24 | $18.64 | 3,700 | — | — |
| 2010-12-03 | $15.46 | $18.91 | 2,100 | — | — |
| 2010-12-02 | $15.25 | $18.65 | 1,400 | — | — |
| 2010-12-01 | $15.41 | $18.85 | 4,600 | — | — |
| 2010-11-30 | $15.47 | $18.92 | 7,700 | — | — |
| 2010-11-29 | $14.40 | $17.61 | 10,300 | — | — |
| 2010-11-26 | $13.24 | $16.19 | 300 | — | — |
| 2010-11-24 | $13.78 | $16.85 | 1,200 | — | — |
| 2010-11-23 | $13.65 | $16.69 | 5,200 | — | — |
| 2010-11-22 | $13.82 | $16.90 | 2,600 | — | — |
| 2010-11-19 | $14.00 | $17.12 | 2,400 | — | — |
| 2010-11-18 | $14.00 | $17.12 | 900 | — | — |
| 2010-11-17 | $13.99 | $17.11 | 1,500 | — | — |
| 2010-11-16 | $13.35 | $16.33 | 1,800 | — | — |
| 2010-11-15 | $13.26 | $16.22 | 3,600 | — | — |
| 2010-11-12 | $13.37 | $16.35 | 2,400 | — | — |
| 2010-11-11 | $13.05 | $15.96 | 2,600 | — | — |
| 2010-11-10 | $13.60 | $16.63 | 0 | — | — |
| 2010-11-09 | $13.60 | $16.63 | 1,700 | — | — |
| 2010-11-08 | $13.51 | $16.34 | 0 | — | — |
| 2010-11-05 | $13.51 | $16.34 | 7,700 | — | — |
| 2010-11-04 | $14.00 | $16.93 | 2,500 | — | — |
| 2010-11-03 | $13.62 | $16.47 | 500 | — | — |
| 2010-11-02 | $13.49 | $16.32 | 72,100 | — | — |
| 2010-11-01 | $13.65 | $16.51 | 700 | — | — |
| 2010-10-29 | $13.67 | $16.53 | 1,600 | — | — |
| 2010-10-28 | $13.14 | $15.89 | 500 | — | — |
| 2010-10-27 | $13.53 | $16.36 | 8,100 | — | — |
| 2010-10-26 | $13.25 | $16.03 | 3,700 | — | — |
| 2010-10-25 | $13.40 | $16.21 | 2,900 | — | — |
| 2010-10-22 | $13.25 | $16.03 | 3,300 | — | — |
| 2010-10-21 | $13.22 | $15.99 | 7,200 | — | — |
| 2010-10-20 | $12.70 | $15.36 | 0 | — | — |
| 2010-10-19 | $12.70 | $15.36 | 800 | — | — |
| 2010-10-18 | $12.50 | $15.12 | 6,700 | — | — |
| 2010-10-15 | $12.63 | $15.28 | 1,700 | — | — |
| 2010-10-14 | $12.60 | $15.24 | 2,400 | — | — |
| 2010-10-13 | $12.63 | $15.28 | 2,500 | — | — |
| 2010-10-12 | $12.26 | $14.83 | 1,700 | — | — |
| 2010-10-11 | $12.64 | $15.29 | 200 | — | — |
| 2010-10-08 | $12.75 | $15.42 | 1,800 | — | — |
| 2010-10-07 | $12.67 | $15.32 | 6,000 | — | — |
| 2010-10-06 | $12.43 | $15.03 | 5,700 | — | — |
| 2010-10-05 | $13.25 | $16.03 | 3,700 | — | — |
| 2010-10-04 | $12.42 | $15.02 | 700 | — | — |
| 2010-10-01 | $12.20 | $14.76 | 5,800 | — | — |
| 2010-09-30 | $11.87 | $14.36 | 4,200 | — | — |
| 2010-09-29 | $10.87 | $13.15 | 20,500 | — | — |
| 2010-09-28 | $11.56 | $13.98 | 6,500 | — | — |
| 2010-09-27 | $11.56 | $13.98 | 3,200 | — | — |
| 2010-09-24 | $12.11 | $14.65 | 2,700 | — | — |
| 2010-09-23 | $12.03 | $14.55 | 1,400 | — | — |
| 2010-09-22 | $12.10 | $14.63 | 900 | — | — |
| 2010-09-21 | $12.13 | $14.67 | 1,800 | — | — |
| 2010-09-20 | $11.92 | $14.42 | 900 | — | — |
| 2010-09-17 | $12.10 | $14.63 | 4,400 | — | — |
| 2010-09-16 | $11.55 | $13.97 | 1,200 | — | — |
| 2010-09-15 | $11.31 | $13.68 | 2,100 | — | — |
| 2010-09-14 | $11.63 | $14.07 | 4,300 | — | — |
| 2010-09-13 | $11.34 | $13.72 | 2,300 | — | — |
| 2010-09-10 | $10.99 | $13.29 | 3,800 | — | — |
| 2010-09-09 | $10.17 | $12.30 | 300 | — | — |
| 2010-09-08 | $10.58 | $12.80 | 400 | — | — |
| 2010-09-07 | $10.65 | $12.88 | 2,800 | — | — |
| 2010-09-03 | $10.67 | $12.91 | 3,100 | — | — |
| 2010-09-02 | $10.25 | $12.40 | 200 | — | — |
| 2010-09-01 | $10.25 | $12.40 | 11,600 | — | — |
| 2010-08-31 | $10.00 | $12.09 | 1,800 | — | — |
| 2010-08-30 | $10.02 | $12.12 | 2,400 | — | — |
| 2010-08-27 | $9.85 | $11.91 | 2,800 | — | — |
| 2010-08-26 | $10.00 | $12.09 | 5,000 | — | — |
| 2010-08-25 | $10.18 | $12.31 | 300 | — | — |
| 2010-08-24 | $9.99 | $12.08 | 14,000 | — | — |
| 2010-08-23 | $10.06 | $12.17 | 1,100 | — | — |
| 2010-08-20 | $10.27 | $12.42 | 1,800 | — | — |
| 2010-08-19 | $10.25 | $12.40 | 3,600 | — | — |
| 2010-08-18 | $10.33 | $12.49 | 6,500 | — | — |
| 2010-08-17 | $10.25 | $12.40 | 5,200 | — | — |
| 2010-08-16 | $10.48 | $12.68 | 8,300 | — | — |
| 2010-08-13 | $10.41 | $12.59 | 4,100 | — | — |
| 2010-08-12 | $10.32 | $12.48 | 6,000 | — | — |
| 2010-08-11 | $10.12 | $12.24 | 8,400 | — | — |
| 2010-08-10 | $9.40 | $11.37 | 35,600 | — | — |
| 2010-08-09 | $10.00 | $12.09 | 22,400 | — | — |
| 2010-08-06 | $10.00 | $12.09 | 30,200 | — | — |
| 2010-08-05 | $10.38 | $12.55 | 3,000 | — | — |
| 2010-08-04 | $10.35 | $12.52 | 5,600 | — | — |
| 2010-08-03 | $10.29 | $12.45 | 5,500 | — | — |
| 2010-08-02 | $10.27 | $12.42 | 13,200 | — | — |
| 2010-07-30 | $10.25 | $12.40 | 1,000 | — | — |
| 2010-07-29 | $10.70 | $12.94 | 2,300 | — | — |
| 2010-07-28 | $10.21 | $12.35 | 7,400 | — | — |
| 2010-07-27 | $10.49 | $12.69 | 6,100 | — | — |
| 2010-07-26 | $10.99 | $13.29 | 2,600 | — | — |
| 2010-07-23 | $10.99 | $13.29 | 2,800 | — | — |
| 2010-07-22 | $10.92 | $13.21 | 8,700 | — | — |
| 2010-07-21 | $10.95 | $13.24 | 24,400 | — | — |
| 2010-07-20 | $10.87 | $13.15 | 4,100 | — | — |
| 2010-07-19 | $10.39 | $12.57 | 1,000 | — | — |
| 2010-07-16 | $10.40 | $12.58 | 6,100 | — | — |
| 2010-07-15 | $10.11 | $12.23 | 1,500 | — | — |
| 2010-07-14 | $10.15 | $12.28 | 3,000 | — | — |
| 2010-07-13 | $10.28 | $12.43 | 3,600 | — | — |
| 2010-07-12 | $10.00 | $12.09 | 3,300 | — | — |
| 2010-07-09 | $10.26 | $12.41 | 800 | — | — |
| 2010-07-08 | $10.15 | $12.28 | 5,500 | — | — |
| 2010-07-07 | $10.07 | $12.18 | 700 | — | — |
| 2010-07-06 | $10.01 | $12.11 | 3,900 | — | — |
| 2010-07-02 | $10.37 | $12.54 | 5,200 | — | — |
| 2010-07-01 | $10.77 | $13.03 | 4,700 | — | — |
| 2010-06-30 | $10.95 | $13.24 | 3,000 | — | — |
| 2010-06-29 | $10.50 | $12.70 | 2,000 | — | — |
| 2010-06-28 | $10.65 | $12.88 | 4,900 | — | — |
| 2010-06-25 | $10.60 | $12.82 | 2,500 | — | — |
| 2010-06-24 | $10.11 | $12.23 | 4,900 | — | — |
| 2010-06-23 | $10.99 | $13.29 | 14,900 | — | — |
| 2010-06-22 | $10.99 | $13.29 | 4,800 | — | — |
| 2010-06-21 | $10.99 | $13.29 | 2,500 | — | — |
| 2010-06-18 | $10.83 | $13.10 | 1,100 | — | — |
| 2010-06-17 | $10.74 | $12.99 | 4,500 | — | — |
| 2010-06-16 | $10.84 | $13.11 | 2,400 | — | — |
| 2010-06-15 | $10.99 | $13.29 | 2,400 | — | — |
| 2010-06-14 | $10.99 | $13.29 | 15,800 | — | — |
| 2010-06-11 | $10.98 | $13.28 | 3,200 | — | — |
| 2010-06-10 | $10.85 | $13.12 | 2,300 | — | — |
| 2010-06-09 | $10.98 | $13.28 | 8,500 | — | — |
| 2010-06-08 | $10.84 | $13.11 | 2,700 | — | — |
| 2010-06-07 | $10.99 | $13.29 | 5,900 | — | — |
| 2010-06-04 | $10.66 | $12.89 | 1,600 | — | — |
| 2010-06-03 | $11.00 | $13.30 | 2,000 | — | — |
| 2010-06-02 | $11.23 | $13.58 | 0 | — | — |
| 2010-06-01 | $11.23 | $13.58 | 0 | — | — |
| 2010-05-28 | $11.23 | $13.58 | 1,600 | — | — |
| 2010-05-27 | $11.40 | $13.79 | 7,000 | — | — |
| 2010-05-26 | $11.01 | $13.32 | 600 | — | — |
| 2010-05-25 | $10.60 | $12.82 | 5,900 | — | — |
| 2010-05-24 | $10.79 | $13.05 | 1,500 | — | — |
| 2010-05-21 | $10.37 | $12.54 | 2,800 | — | — |
| 2010-05-20 | $10.64 | $12.87 | 5,700 | — | — |
| 2010-05-19 | $11.25 | $13.61 | 3,400 | — | — |
| 2010-05-18 | $11.96 | $14.47 | 1,600 | — | — |
| 2010-05-17 | $12.00 | $14.51 | 2,400 | — | — |
| 2010-05-14 | $11.65 | $14.09 | 2,800 | — | — |
| 2010-05-13 | $11.30 | $13.67 | 5,800 | — | — |
| 2010-05-12 | $12.37 | $14.96 | 25,300 | — | — |
| 2010-05-11 | $13.30 | $16.09 | 3,900 | — | — |
| 2010-05-10 | $13.30 | $16.09 | 600 | — | — |
| 2010-05-07 | $12.56 | $15.19 | 2,100 | — | — |
| 2010-05-06 | $12.32 | $14.90 | 7,600 | — | — |
| 2010-05-05 | $12.00 | $14.51 | 13,600 | — | — |
| 2010-05-04 | $12.59 | $15.23 | 11,100 | — | — |
| 2010-05-03 | $13.95 | $16.87 | 4,700 | — | — |
| 2010-04-30 | $13.85 | $16.75 | 6,500 | — | — |
| 2010-04-29 | $13.83 | $16.73 | 5,100 | — | — |
| 2010-04-28 | $13.97 | $16.90 | 5,500 | — | — |
| 2010-04-27 | $15.04 | $18.19 | 2,100 | — | — |
| 2010-04-26 | $15.17 | $18.35 | 6,800 | — | — |
| 2010-04-23 | $14.73 | $17.82 | 6,000 | — | — |
| 2010-04-22 | $14.30 | $17.30 | 5,400 | — | — |
| 2010-04-21 | $14.19 | $17.16 | 5,200 | — | — |
| 2010-04-20 | $14.73 | $17.82 | 1,800 | — | — |
| 2010-04-19 | $14.45 | $17.48 | 3,900 | — | — |
| 2010-04-16 | $15.99 | $19.34 | 5,000 | — | — |
| 2010-04-15 | $16.61 | $20.09 | 3,400 | — | — |
| 2010-04-14 | $16.12 | $19.50 | 2,100 | — | — |
| 2010-04-13 | $15.66 | $18.94 | 4,300 | — | — |
| 2010-04-12 | $15.67 | $18.95 | 4,400 | — | — |
| 2010-04-09 | $15.75 | $19.05 | 700 | — | — |
| 2010-04-08 | $16.10 | $19.47 | 2,500 | — | — |
| 2010-04-07 | $16.79 | $20.31 | 0 | — | — |
| 2010-04-06 | $16.79 | $20.31 | 4,000 | — | — |
| 2010-04-05 | $17.00 | $20.56 | 13,100 | — | — |
| 2010-04-01 | $17.25 | $20.86 | 13,800 | — | — |
| 2010-03-31 | $17.07 | $20.65 | 5,000 | — | — |
| 2010-03-30 | $17.05 | $20.62 | 3,200 | — | — |
| 2010-03-29 | $16.98 | $20.54 | 13,300 | — | — |
| 2010-03-26 | $16.59 | $20.07 | 2,300 | — | — |
| 2010-03-25 | $16.50 | $19.96 | 4,300 | — | — |
| 2010-03-24 | $16.50 | $19.96 | 3,500 | — | — |
| 2010-03-23 | $16.59 | $20.07 | 300 | — | — |
| 2010-03-22 | $16.98 | $20.54 | 8,000 | — | — |
| 2010-03-19 | $17.05 | $20.62 | 6,100 | — | — |
| 2010-03-18 | $16.00 | $19.35 | 4,700 | — | — |
| 2010-03-17 | $15.70 | $18.99 | 5,000 | — | — |
| 2010-03-16 | $15.80 | $19.11 | 2,100 | — | — |
| 2010-03-15 | $15.77 | $19.07 | 5,800 | — | — |
| 2010-03-12 | $15.61 | $18.88 | 1,500 | — | — |
| 2010-03-11 | $15.73 | $19.03 | 6,900 | — | — |
| 2010-03-10 | $15.75 | $19.05 | 4,700 | — | — |
| 2010-03-09 | $15.47 | $18.71 | 3,200 | — | — |
| 2010-03-08 | $15.59 | $18.86 | 9,100 | — | — |
| 2010-03-05 | $15.61 | $18.88 | 6,900 | — | — |
| 2010-03-04 | $15.46 | $18.70 | 11,400 | — | — |
| 2010-03-03 | $14.47 | $17.50 | 1,100 | — | — |
| 2010-03-02 | $14.61 | $17.67 | 10,100 | — | — |
| 2010-03-01 | $14.39 | $17.40 | 900 | — | — |
| 2010-02-26 | $14.28 | $17.27 | 4,500 | — | — |
| 2010-02-25 | $13.85 | $16.75 | 4,500 | — | — |
| 2010-02-24 | $13.65 | $16.51 | 17,800 | — | — |
| 2010-02-23 | $12.90 | $15.60 | 1,400 | — | — |
| 2010-02-22 | $12.70 | $15.36 | 4,900 | — | — |
| 2010-02-19 | $12.74 | $15.41 | 1,300 | — | — |
| 2010-02-18 | $13.01 | $15.74 | 1,700 | — | — |
| 2010-02-17 | $13.15 | $15.90 | 700 | — | — |
| 2010-02-16 | $13.15 | $15.90 | 2,400 | — | — |
| 2010-02-12 | $13.19 | $15.95 | 1,800 | — | — |
| 2010-02-11 | $13.22 | $15.99 | 16,000 | — | — |
| 2010-02-10 | $12.80 | $15.48 | 900 | — | — |
| 2010-02-09 | $12.69 | $15.35 | 1,300 | — | — |
| 2010-02-08 | $12.30 | $14.88 | 200 | — | — |
| 2010-02-05 | $12.52 | $15.14 | 3,400 | — | — |
| 2010-02-04 | $12.75 | $15.42 | 1,100 | — | — |
| 2010-02-03 | $12.87 | $15.57 | 600 | — | — |
| 2010-02-02 | $12.69 | $15.35 | 700 | — | — |
| 2010-02-01 | $12.59 | $15.23 | 1,600 | — | — |
| 2010-01-29 | $12.79 | $15.47 | 7,400 | — | — |
| 2010-01-28 | $12.56 | $15.19 | 500 | — | — |
| 2010-01-27 | $12.55 | $15.18 | 4,200 | — | — |
| 2010-01-26 | $12.51 | $15.13 | 600 | — | — |
| 2010-01-25 | $12.70 | $15.36 | 2,600 | — | — |
| 2010-01-22 | $12.86 | $15.55 | 2,800 | — | — |
| 2010-01-21 | $13.28 | $16.06 | 2,900 | — | — |
| 2010-01-20 | $13.21 | $15.98 | 6,000 | — | — |
| 2010-01-19 | $13.50 | $16.33 | 13,900 | — | — |
| 2010-01-15 | $13.50 | $16.33 | 5,800 | — | — |
| 2010-01-14 | $14.14 | $17.10 | 0 | — | — |
| 2010-01-13 | $14.14 | $17.10 | 0 | — | — |
| 2010-01-12 | $14.14 | $17.10 | 5,100 | — | — |
| 2010-01-11 | $13.34 | $16.13 | 2,900 | — | — |
| 2010-01-08 | $12.97 | $15.69 | 10,100 | — | — |
| 2010-01-07 | $13.00 | $15.72 | 4,500 | — | — |
| 2010-01-06 | $13.11 | $15.86 | 10,500 | — | — |
| 2010-01-05 | $13.40 | $16.21 | 5,800 | — | — |
| 2010-01-04 | $13.69 | $16.56 | 9,900 | — | — |