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 | $11.53 | $15.80 | 51,500 | — | — |
| 2010-12-30 | $11.64 | $15.95 | 67,400 | — | — |
| 2010-12-29 | $11.81 | $16.18 | 45,900 | — | — |
| 2010-12-28 | $11.94 | $16.36 | 21,000 | — | — |
| 2010-12-27 | $12.05 | $16.51 | 48,200 | — | — |
| 2010-12-23 | $12.05 | $16.51 | 207,600 | — | — |
| 2010-12-22 | $12.05 | $16.51 | 65,700 | — | — |
| 2010-12-21 | $11.97 | $16.40 | 56,900 | — | — |
| 2010-12-20 | $11.82 | $16.19 | 96,700 | — | — |
| 2010-12-17 | $11.81 | $16.18 | 221,900 | — | — |
| 2010-12-16 | $11.62 | $15.92 | 82,700 | — | — |
| 2010-12-15 | $11.37 | $15.58 | 59,400 | — | — |
| 2010-12-14 | $11.34 | $15.54 | 58,200 | — | — |
| 2010-12-13 | $11.15 | $15.21 | 57,800 | — | — |
| 2010-12-10 | $11.24 | $15.33 | 68,800 | — | — |
| 2010-12-09 | $11.10 | $15.14 | 61,200 | — | — |
| 2010-12-08 | $10.89 | $14.85 | 48,400 | — | — |
| 2010-12-07 | $10.98 | $14.98 | 401,100 | — | — |
| 2010-12-06 | $10.94 | $14.92 | 55,200 | — | — |
| 2010-12-03 | $10.73 | $14.64 | 80,900 | — | — |
| 2010-12-02 | $10.69 | $14.58 | 65,400 | — | — |
| 2010-12-01 | $10.70 | $14.59 | 225,300 | — | — |
| 2010-11-30 | $10.64 | $14.51 | 75,500 | — | — |
| 2010-11-29 | $10.92 | $14.89 | 108,400 | — | — |
| 2010-11-26 | $10.84 | $14.79 | 20,300 | — | — |
| 2010-11-24 | $10.72 | $14.62 | 36,400 | — | — |
| 2010-11-23 | $10.40 | $14.18 | 75,000 | — | — |
| 2010-11-22 | $10.65 | $14.53 | 66,800 | — | — |
| 2010-11-19 | $10.63 | $14.50 | 61,100 | — | — |
| 2010-11-18 | $10.57 | $14.42 | 55,300 | — | — |
| 2010-11-17 | $10.24 | $13.97 | 87,500 | — | — |
| 2010-11-16 | $10.54 | $14.38 | 110,400 | — | — |
| 2010-11-15 | $10.79 | $14.72 | 46,900 | — | — |
| 2010-11-12 | $10.62 | $14.49 | 72,900 | — | — |
| 2010-11-11 | $11.08 | $15.11 | 70,200 | — | — |
| 2010-11-10 | $11.05 | $15.07 | 110,700 | — | — |
| 2010-11-09 | $10.79 | $14.72 | 50,300 | — | — |
| 2010-11-08 | $10.86 | $14.81 | 154,200 | — | — |
| 2010-11-05 | $10.74 | $14.65 | 136,600 | — | — |
| 2010-11-04 | $10.57 | $14.42 | 818,900 | — | — |
| 2010-11-03 | $10.57 | $14.42 | 137,900 | — | — |
| 2010-11-02 | $10.67 | $14.55 | 246,700 | — | — |
| 2010-11-01 | $10.60 | $14.46 | 150,800 | — | — |
| 2010-10-29 | $10.82 | $14.76 | 124,500 | — | — |
| 2010-10-28 | $10.59 | $14.44 | 161,200 | — | — |
| 2010-10-27 | $10.89 | $14.85 | 152,900 | — | — |
| 2010-10-26 | $11.12 | $15.17 | 136,500 | — | — |
| 2010-10-25 | $11.13 | $15.18 | 69,800 | — | — |
| 2010-10-22 | $11.09 | $15.13 | 71,300 | — | — |
| 2010-10-21 | $10.95 | $14.94 | 143,800 | — | — |
| 2010-10-20 | $11.23 | $15.32 | 364,600 | — | — |
| 2010-10-19 | $11.17 | $15.24 | 86,200 | — | — |
| 2010-10-18 | $11.33 | $15.45 | 59,400 | — | — |
| 2010-10-15 | $11.49 | $15.67 | 138,600 | — | — |
| 2010-10-14 | $11.60 | $15.82 | 101,100 | — | — |
| 2010-10-13 | $11.51 | $15.70 | 98,100 | — | — |
| 2010-10-12 | $11.36 | $15.49 | 82,800 | — | — |
| 2010-10-11 | $11.36 | $15.49 | 76,100 | — | — |
| 2010-10-08 | $11.54 | $15.74 | 70,400 | — | — |
| 2010-10-07 | $11.49 | $15.67 | 194,000 | — | — |
| 2010-10-06 | $11.31 | $15.43 | 76,800 | — | — |
| 2010-10-05 | $11.32 | $15.44 | 94,700 | — | — |
| 2010-10-04 | $10.93 | $14.91 | 115,600 | — | — |
| 2010-10-01 | $11.18 | $15.25 | 131,200 | — | — |
| 2010-09-30 | $11.32 | $15.44 | 108,500 | — | — |
| 2010-09-29 | $11.09 | $15.13 | 149,500 | — | — |
| 2010-09-28 | $11.18 | $15.25 | 125,500 | — | — |
| 2010-09-27 | $11.19 | $15.26 | 64,600 | — | — |
| 2010-09-24 | $11.25 | $15.34 | 131,000 | — | — |
| 2010-09-23 | $11.01 | $15.02 | 82,200 | — | — |
| 2010-09-22 | $11.18 | $15.25 | 52,300 | — | — |
| 2010-09-21 | $11.25 | $15.34 | 94,400 | — | — |
| 2010-09-20 | $11.29 | $15.40 | 114,700 | — | — |
| 2010-09-17 | $11.25 | $15.34 | 316,700 | — | — |
| 2010-09-16 | $11.20 | $15.28 | 104,200 | — | — |
| 2010-09-15 | $11.04 | $15.06 | 56,900 | — | — |
| 2010-09-14 | $11.05 | $15.07 | 60,600 | — | — |
| 2010-09-13 | $10.97 | $14.96 | 82,000 | — | — |
| 2010-09-10 | $10.81 | $14.74 | 48,300 | — | — |
| 2010-09-09 | $10.53 | $14.36 | 51,700 | — | — |
| 2010-09-08 | $10.61 | $14.47 | 70,600 | — | — |
| 2010-09-07 | $10.37 | $14.14 | 91,400 | — | — |
| 2010-09-03 | $10.81 | $14.74 | 155,600 | — | — |
| 2010-09-02 | $10.53 | $14.36 | 102,300 | — | — |
| 2010-09-01 | $10.47 | $14.28 | 115,400 | — | — |
| 2010-08-31 | $10.43 | $14.23 | 139,100 | — | — |
| 2010-08-30 | $10.31 | $14.06 | 135,800 | — | — |
| 2010-08-27 | $10.76 | $14.68 | 84,100 | — | — |
| 2010-08-26 | $10.27 | $14.01 | 77,300 | — | — |
| 2010-08-25 | $10.52 | $14.35 | 112,400 | — | — |
| 2010-08-24 | $10.23 | $13.95 | 123,800 | — | — |
| 2010-08-23 | $10.11 | $13.79 | 140,900 | — | — |
| 2010-08-20 | $10.41 | $14.20 | 132,100 | — | — |
| 2010-08-19 | $10.16 | $13.86 | 111,400 | — | — |
| 2010-08-18 | $10.45 | $14.25 | 67,500 | — | — |
| 2010-08-17 | $10.38 | $14.16 | 132,500 | — | — |
| 2010-08-16 | $9.89 | $13.49 | 175,500 | — | — |
| 2010-08-13 | $10.01 | $13.65 | 99,300 | — | — |
| 2010-08-12 | $10.14 | $13.83 | 85,400 | — | — |
| 2010-08-11 | $9.99 | $13.63 | 177,000 | — | — |
| 2010-08-10 | $10.53 | $14.36 | 120,900 | — | — |
| 2010-08-09 | $10.81 | $14.74 | 96,100 | — | — |
| 2010-08-06 | $10.74 | $14.65 | 122,900 | — | — |
| 2010-08-05 | $10.57 | $14.42 | 572,300 | — | — |
| 2010-08-04 | $10.65 | $14.53 | 99,300 | — | — |
| 2010-08-03 | $10.60 | $14.46 | 318,100 | — | — |
| 2010-08-02 | $9.85 | $13.43 | 241,600 | — | — |
| 2010-07-30 | $9.99 | $13.63 | 275,000 | — | — |
| 2010-07-29 | $9.73 | $13.27 | 403,700 | — | — |
| 2010-07-28 | $8.80 | $12.00 | 120,600 | — | — |
| 2010-07-27 | $8.79 | $11.99 | 135,200 | — | — |
| 2010-07-26 | $9.05 | $12.34 | 107,600 | — | — |
| 2010-07-23 | $8.99 | $12.26 | 113,000 | — | — |
| 2010-07-22 | $8.93 | $12.18 | 229,000 | — | — |
| 2010-07-21 | $8.50 | $11.59 | 125,200 | — | — |
| 2010-07-20 | $8.40 | $11.46 | 74,700 | — | — |
| 2010-07-19 | $8.14 | $11.10 | 85,000 | — | — |
| 2010-07-16 | $8.40 | $11.46 | 197,500 | — | — |
| 2010-07-15 | $8.83 | $12.04 | 188,200 | — | — |
| 2010-07-14 | $8.69 | $11.85 | 78,100 | — | — |
| 2010-07-13 | $8.51 | $11.61 | 181,400 | — | — |
| 2010-07-12 | $8.10 | $11.05 | 89,600 | — | — |
| 2010-07-09 | $8.45 | $11.53 | 101,400 | — | — |
| 2010-07-08 | $8.22 | $11.21 | 183,200 | — | — |
| 2010-07-07 | $8.07 | $11.01 | 239,500 | — | — |
| 2010-07-06 | $8.04 | $10.97 | 163,100 | — | — |
| 2010-07-02 | $8.52 | $11.62 | 95,200 | — | — |
| 2010-07-01 | $8.98 | $12.25 | 280,800 | — | — |
| 2010-06-30 | $9.02 | $12.30 | 169,500 | — | — |
| 2010-06-29 | $9.02 | $12.30 | 252,500 | — | — |
| 2010-06-28 | $9.22 | $12.58 | 49,200 | — | — |
| 2010-06-25 | $9.41 | $12.83 | 174,100 | — | — |
| 2010-06-24 | $9.03 | $12.32 | 140,000 | — | — |
| 2010-06-23 | $9.03 | $12.32 | 160,800 | — | — |
| 2010-06-22 | $9.24 | $12.60 | 106,700 | — | — |
| 2010-06-21 | $9.22 | $12.58 | 234,000 | — | — |
| 2010-06-18 | $9.35 | $12.75 | 153,500 | — | — |
| 2010-06-17 | $9.53 | $13.00 | 118,200 | — | — |
| 2010-06-16 | $9.72 | $13.26 | 87,900 | — | — |
| 2010-06-15 | $9.86 | $13.45 | 145,500 | — | — |
| 2010-06-14 | $9.70 | $13.23 | 83,300 | — | — |
| 2010-06-11 | $9.85 | $13.43 | 80,700 | — | — |
| 2010-06-10 | $9.75 | $13.30 | 111,400 | — | — |
| 2010-06-09 | $9.63 | $13.13 | 126,500 | — | — |
| 2010-06-08 | $9.75 | $13.30 | 302,800 | — | — |
| 2010-06-07 | $9.99 | $13.63 | 177,100 | — | — |
| 2010-06-04 | $10.39 | $14.17 | 270,600 | — | — |
| 2010-06-03 | $11.17 | $15.24 | 114,100 | — | — |
| 2010-06-02 | $11.49 | $15.67 | 217,400 | — | — |
| 2010-06-01 | $10.80 | $14.73 | 408,700 | — | — |
| 2010-05-28 | $10.60 | $14.46 | 189,700 | — | — |
| 2010-05-27 | $10.93 | $14.91 | 116,500 | — | — |
| 2010-05-26 | $10.69 | $14.58 | 180,900 | — | — |
| 2010-05-25 | $10.91 | $14.88 | 425,500 | — | — |
| 2010-05-24 | $10.47 | $14.28 | 120,100 | — | — |
| 2010-05-21 | $10.79 | $14.72 | 238,500 | — | — |
| 2010-05-20 | $10.57 | $14.42 | 233,700 | — | — |
| 2010-05-19 | $11.34 | $15.47 | 188,000 | — | — |
| 2010-05-18 | $11.29 | $15.40 | 280,600 | — | — |
| 2010-05-17 | $11.74 | $16.01 | 273,700 | — | — |
| 2010-05-14 | $11.19 | $15.26 | 164,100 | — | — |
| 2010-05-13 | $11.26 | $15.36 | 130,800 | — | — |
| 2010-05-12 | $11.32 | $15.44 | 573,500 | — | — |
| 2010-05-11 | $10.48 | $14.29 | 202,900 | — | — |
| 2010-05-10 | $10.72 | $14.62 | 152,400 | — | — |
| 2010-05-07 | $10.47 | $14.28 | 292,100 | — | — |
| 2010-05-06 | $10.80 | $14.73 | 226,200 | — | — |
| 2010-05-05 | $11.30 | $15.41 | 184,700 | — | — |
| 2010-05-04 | $11.30 | $15.41 | 314,300 | — | — |
| 2010-05-03 | $11.82 | $16.12 | 469,900 | — | — |
| 2010-04-30 | $11.38 | $15.52 | 535,000 | — | — |
| 2010-04-29 | $12.16 | $16.59 | 937,600 | — | — |
| 2010-04-28 | $14.39 | $19.63 | 181,400 | — | — |
| 2010-04-27 | $14.05 | $19.16 | 248,100 | — | — |
| 2010-04-26 | $14.15 | $19.30 | 210,500 | — | — |
| 2010-04-23 | $14.34 | $19.56 | 279,400 | — | — |
| 2010-04-22 | $13.99 | $19.08 | 153,800 | — | — |
| 2010-04-21 | $14.15 | $19.30 | 236,300 | — | — |
| 2010-04-20 | $14.62 | $19.94 | 213,100 | — | — |
| 2010-04-19 | $14.48 | $19.75 | 214,100 | — | — |
| 2010-04-16 | $14.45 | $19.71 | 173,900 | — | — |
| 2010-04-15 | $14.75 | $20.12 | 138,500 | — | — |
| 2010-04-14 | $14.86 | $20.27 | 215,800 | — | — |
| 2010-04-13 | $14.37 | $19.60 | 90,900 | — | — |
| 2010-04-12 | $14.64 | $19.97 | 100,400 | — | — |
| 2010-04-09 | $14.76 | $20.13 | 145,400 | — | — |
| 2010-04-08 | $14.58 | $19.89 | 97,500 | — | — |
| 2010-04-07 | $14.60 | $19.91 | 241,500 | — | — |
| 2010-04-06 | $14.50 | $19.78 | 125,400 | — | — |
| 2010-04-05 | $14.35 | $19.57 | 194,100 | — | — |
| 2010-04-01 | $13.97 | $19.05 | 137,900 | — | — |
| 2010-03-31 | $13.80 | $18.82 | 165,800 | — | — |
| 2010-03-30 | $14.12 | $19.26 | 120,800 | — | — |
| 2010-03-29 | $14.16 | $19.31 | 168,200 | — | — |
| 2010-03-26 | $14.11 | $19.25 | 113,400 | — | — |
| 2010-03-25 | $13.81 | $18.84 | 201,000 | — | — |
| 2010-03-24 | $13.83 | $18.86 | 190,700 | — | — |
| 2010-03-23 | $13.91 | $18.97 | 106,500 | — | — |
| 2010-03-22 | $13.79 | $18.81 | 125,400 | — | — |
| 2010-03-19 | $13.53 | $18.45 | 446,200 | — | — |
| 2010-03-18 | $13.54 | $18.47 | 220,900 | — | — |
| 2010-03-17 | $13.65 | $18.62 | 227,000 | — | — |
| 2010-03-16 | $13.61 | $18.56 | 152,600 | — | — |
| 2010-03-15 | $13.68 | $18.66 | 392,900 | — | — |
| 2010-03-12 | $13.46 | $18.36 | 102,000 | — | — |
| 2010-03-11 | $13.55 | $18.48 | 152,700 | — | — |
| 2010-03-10 | $13.62 | $18.58 | 219,600 | — | — |
| 2010-03-09 | $13.72 | $18.71 | 133,900 | — | — |
| 2010-03-08 | $13.77 | $18.78 | 234,200 | — | — |
| 2010-03-05 | $13.79 | $18.81 | 288,100 | — | — |
| 2010-03-04 | $14.03 | $19.14 | 126,900 | — | — |
| 2010-03-03 | $13.97 | $19.05 | 158,400 | — | — |
| 2010-03-02 | $14.14 | $19.29 | 163,400 | — | — |
| 2010-03-01 | $13.88 | $18.93 | 239,600 | — | — |
| 2010-02-26 | $14.06 | $19.18 | 109,500 | — | — |
| 2010-02-25 | $14.16 | $19.31 | 167,800 | — | — |
| 2010-02-24 | $13.93 | $19.00 | 194,300 | — | — |
| 2010-02-23 | $14.04 | $19.15 | 263,600 | — | — |
| 2010-02-22 | $14.25 | $19.44 | 370,200 | — | — |
| 2010-02-19 | $13.65 | $18.62 | 436,800 | — | — |
| 2010-02-18 | $12.73 | $17.36 | 709,000 | — | — |
| 2010-02-17 | $11.83 | $16.14 | 321,700 | — | — |
| 2010-02-16 | $11.50 | $15.69 | 269,500 | — | — |
| 2010-02-12 | $10.82 | $14.76 | 127,200 | — | — |
| 2010-02-11 | $10.70 | $14.59 | 147,000 | — | — |
| 2010-02-10 | $10.75 | $14.66 | 131,200 | — | — |
| 2010-02-09 | $10.75 | $14.66 | 59,100 | — | — |
| 2010-02-08 | $10.76 | $14.68 | 115,900 | — | — |
| 2010-02-05 | $10.98 | $14.98 | 103,600 | — | — |
| 2010-02-04 | $10.82 | $14.76 | 171,000 | — | — |
| 2010-02-03 | $11.13 | $15.18 | 164,500 | — | — |
| 2010-02-02 | $10.98 | $14.98 | 161,900 | — | — |
| 2010-02-01 | $10.77 | $14.69 | 245,800 | — | — |
| 2010-01-29 | $10.26 | $13.99 | 373,700 | — | — |
| 2010-01-28 | $10.42 | $14.21 | 158,000 | — | — |
| 2010-01-27 | $10.91 | $14.88 | 100,300 | — | — |
| 2010-01-26 | $10.76 | $14.68 | 229,500 | — | — |
| 2010-01-25 | $10.56 | $14.40 | 102,300 | — | — |
| 2010-01-22 | $10.59 | $14.44 | 206,100 | — | — |
| 2010-01-21 | $10.97 | $14.96 | 165,300 | — | — |
| 2010-01-20 | $11.16 | $15.22 | 66,800 | — | — |
| 2010-01-19 | $11.35 | $15.48 | 133,300 | — | — |
| 2010-01-15 | $10.80 | $14.73 | 115,000 | — | — |
| 2010-01-14 | $11.06 | $15.09 | 87,500 | — | — |
| 2010-01-13 | $10.81 | $14.74 | 69,800 | — | — |
| 2010-01-12 | $10.85 | $14.80 | 85,100 | — | — |
| 2010-01-11 | $11.15 | $15.21 | 118,200 | — | — |
| 2010-01-08 | $11.13 | $15.18 | 69,400 | — | — |
| 2010-01-07 | $11.17 | $15.24 | 116,600 | — | — |
| 2010-01-06 | $11.18 | $15.25 | 142,300 | — | — |
| 2010-01-05 | $11.15 | $15.21 | 124,400 | — | — |
| 2010-01-04 | $11.55 | $15.75 | 131,700 | — | — |