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
- 1991-07-12 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 | $13.04 | $13.04 | 45,300 | — | — |
| 2010-12-30 | $12.93 | $12.93 | 81,700 | — | — |
| 2010-12-29 | $13.03 | $13.03 | 39,800 | — | — |
| 2010-12-28 | $13.10 | $13.10 | 39,600 | — | — |
| 2010-12-27 | $13.32 | $13.32 | 19,700 | — | — |
| 2010-12-23 | $13.25 | $13.25 | 21,100 | — | — |
| 2010-12-22 | $13.25 | $13.25 | 76,100 | — | — |
| 2010-12-21 | $13.30 | $13.30 | 62,700 | — | — |
| 2010-12-20 | $13.25 | $13.25 | 28,000 | — | — |
| 2010-12-17 | $13.29 | $13.29 | 214,100 | — | — |
| 2010-12-16 | $13.51 | $13.51 | 50,400 | — | — |
| 2010-12-15 | $13.49 | $13.49 | 64,900 | — | — |
| 2010-12-14 | $13.90 | $13.90 | 45,300 | — | — |
| 2010-12-13 | $13.63 | $13.63 | 34,300 | — | — |
| 2010-12-10 | $13.64 | $13.64 | 60,900 | — | — |
| 2010-12-09 | $13.58 | $13.58 | 35,600 | — | — |
| 2010-12-08 | $13.73 | $13.73 | 38,400 | — | — |
| 2010-12-07 | $13.80 | $13.80 | 60,000 | — | — |
| 2010-12-06 | $13.99 | $13.99 | 49,200 | — | — |
| 2010-12-03 | $14.08 | $14.08 | 53,800 | — | — |
| 2010-12-02 | $13.99 | $13.99 | 43,500 | — | — |
| 2010-12-01 | $13.89 | $13.89 | 52,500 | — | — |
| 2010-11-30 | $13.49 | $13.49 | 67,000 | — | — |
| 2010-11-29 | $13.39 | $13.39 | 20,700 | — | — |
| 2010-11-26 | $13.19 | $13.19 | 25,800 | — | — |
| 2010-11-24 | $13.51 | $13.51 | 28,800 | — | — |
| 2010-11-23 | $13.31 | $13.31 | 38,000 | — | — |
| 2010-11-22 | $13.80 | $13.80 | 25,000 | — | — |
| 2010-11-19 | $13.74 | $13.74 | 54,100 | — | — |
| 2010-11-18 | $13.73 | $13.73 | 26,500 | — | — |
| 2010-11-17 | $13.41 | $13.41 | 38,100 | — | — |
| 2010-11-16 | $13.60 | $13.60 | 105,300 | — | — |
| 2010-11-15 | $13.80 | $13.80 | 137,600 | — | — |
| 2010-11-12 | $13.32 | $13.32 | 68,900 | — | — |
| 2010-11-11 | $13.28 | $13.28 | 24,800 | — | — |
| 2010-11-10 | $13.22 | $13.22 | 52,800 | — | — |
| 2010-11-09 | $12.73 | $12.73 | 56,800 | — | — |
| 2010-11-08 | $13.29 | $13.29 | 31,500 | — | — |
| 2010-11-05 | $13.48 | $13.48 | 48,100 | — | — |
| 2010-11-04 | $13.48 | $13.48 | 61,500 | — | — |
| 2010-11-03 | $12.89 | $12.89 | 35,900 | — | — |
| 2010-11-02 | $12.66 | $12.66 | 70,500 | — | — |
| 2010-11-01 | $11.92 | $11.92 | 43,500 | — | — |
| 2010-10-29 | $12.20 | $12.20 | 20,700 | — | — |
| 2010-10-28 | $12.19 | $12.19 | 42,100 | — | — |
| 2010-10-27 | $12.03 | $12.03 | 44,200 | — | — |
| 2010-10-26 | $12.25 | $12.25 | 23,300 | — | — |
| 2010-10-25 | $12.27 | $12.27 | 38,900 | — | — |
| 2010-10-22 | $12.33 | $12.33 | 20,300 | — | — |
| 2010-10-21 | $12.33 | $12.33 | 39,100 | — | — |
| 2010-10-20 | $12.62 | $12.62 | 19,500 | — | — |
| 2010-10-19 | $12.23 | $12.23 | 48,100 | — | — |
| 2010-10-18 | $12.84 | $12.84 | 22,400 | — | — |
| 2010-10-15 | $12.69 | $12.69 | 48,600 | — | — |
| 2010-10-14 | $12.62 | $12.62 | 33,800 | — | — |
| 2010-10-13 | $12.87 | $12.87 | 62,900 | — | — |
| 2010-10-12 | $12.83 | $12.83 | 54,800 | — | — |
| 2010-10-11 | $13.00 | $13.00 | 18,900 | — | — |
| 2010-10-08 | $12.94 | $12.94 | 35,400 | — | — |
| 2010-10-07 | $12.82 | $12.82 | 32,400 | — | — |
| 2010-10-06 | $12.64 | $12.64 | 41,300 | — | — |
| 2010-10-05 | $12.81 | $12.81 | 57,000 | — | — |
| 2010-10-04 | $12.26 | $12.26 | 46,500 | — | — |
| 2010-10-01 | $12.70 | $12.70 | 31,500 | — | — |
| 2010-09-30 | $12.38 | $12.38 | 46,600 | — | — |
| 2010-09-29 | $12.64 | $12.64 | 39,600 | — | — |
| 2010-09-28 | $12.39 | $12.39 | 70,100 | — | — |
| 2010-09-27 | $12.25 | $12.25 | 90,900 | — | — |
| 2010-09-24 | $12.61 | $12.61 | 66,100 | — | — |
| 2010-09-23 | $11.88 | $11.88 | 54,500 | — | — |
| 2010-09-22 | $11.96 | $11.96 | 70,600 | — | — |
| 2010-09-21 | $12.24 | $12.24 | 40,500 | — | — |
| 2010-09-20 | $12.33 | $12.33 | 104,600 | — | — |
| 2010-09-17 | $11.91 | $11.91 | 140,900 | — | — |
| 2010-09-16 | $11.86 | $11.86 | 92,100 | — | — |
| 2010-09-15 | $11.99 | $11.99 | 101,200 | — | — |
| 2010-09-14 | $12.00 | $12.00 | 108,100 | — | — |
| 2010-09-13 | $11.95 | $11.95 | 90,900 | — | — |
| 2010-09-10 | $11.31 | $11.31 | 43,200 | — | — |
| 2010-09-09 | $10.94 | $10.94 | 108,700 | — | — |
| 2010-09-08 | $10.90 | $10.90 | 52,200 | — | — |
| 2010-09-07 | $10.99 | $10.99 | 207,200 | — | — |
| 2010-09-03 | $11.00 | $11.00 | 82,900 | — | — |
| 2010-09-02 | $10.97 | $10.97 | 46,700 | — | — |
| 2010-09-01 | $11.06 | $11.06 | 86,800 | — | — |
| 2010-08-31 | $10.94 | $10.94 | 61,300 | — | — |
| 2010-08-30 | $10.87 | $10.87 | 81,600 | — | — |
| 2010-08-27 | $11.21 | $11.21 | 68,800 | — | — |
| 2010-08-26 | $10.92 | $10.92 | 76,400 | — | — |
| 2010-08-25 | $10.99 | $10.99 | 90,400 | — | — |
| 2010-08-24 | $10.85 | $10.85 | 215,900 | — | — |
| 2010-08-23 | $10.62 | $10.62 | 75,800 | — | — |
| 2010-08-20 | $11.23 | $11.23 | 87,300 | — | — |
| 2010-08-19 | $11.30 | $11.30 | 88,300 | — | — |
| 2010-08-18 | $12.21 | $12.21 | 37,200 | — | — |
| 2010-08-17 | $12.23 | $12.23 | 75,600 | — | — |
| 2010-08-16 | $12.06 | $12.06 | 46,600 | — | — |
| 2010-08-13 | $12.05 | $12.05 | 58,900 | — | — |
| 2010-08-12 | $12.16 | $12.16 | 148,000 | — | — |
| 2010-08-11 | $11.64 | $11.64 | 193,500 | — | — |
| 2010-08-10 | $12.70 | $12.70 | 165,800 | — | — |
| 2010-08-09 | $12.55 | $12.55 | 257,800 | — | — |
| 2010-08-06 | $12.25 | $12.25 | 303,700 | — | — |
| 2010-08-05 | $12.42 | $12.42 | 74,000 | — | — |
| 2010-08-04 | $12.65 | $12.65 | 70,700 | — | — |
| 2010-08-03 | $12.56 | $12.56 | 80,100 | — | — |
| 2010-08-02 | $12.84 | $12.84 | 128,600 | — | — |
| 2010-07-30 | $12.39 | $12.39 | 41,500 | — | — |
| 2010-07-29 | $12.47 | $12.47 | 75,300 | — | — |
| 2010-07-28 | $12.40 | $12.40 | 150,000 | — | — |
| 2010-07-27 | $12.72 | $12.72 | 102,300 | — | — |
| 2010-07-26 | $13.02 | $13.02 | 114,800 | — | — |
| 2010-07-23 | $13.16 | $13.16 | 126,100 | — | — |
| 2010-07-22 | $13.10 | $13.10 | 177,300 | — | — |
| 2010-07-21 | $12.89 | $12.89 | 134,100 | — | — |
| 2010-07-20 | $13.41 | $13.41 | 76,000 | — | — |
| 2010-07-19 | $13.40 | $13.40 | 83,700 | — | — |
| 2010-07-16 | $12.19 | $12.19 | 93,700 | — | — |
| 2010-07-15 | $13.20 | $13.20 | 51,100 | — | — |
| 2010-07-14 | $13.56 | $13.56 | 63,200 | — | — |
| 2010-07-13 | $13.58 | $13.58 | 159,000 | — | — |
| 2010-07-12 | $12.89 | $12.89 | 91,900 | — | — |
| 2010-07-09 | $13.35 | $13.35 | 87,800 | — | — |
| 2010-07-08 | $13.21 | $13.21 | 82,100 | — | — |
| 2010-07-07 | $13.07 | $13.07 | 109,500 | — | — |
| 2010-07-06 | $12.88 | $12.88 | 88,200 | — | — |
| 2010-07-02 | $12.96 | $12.96 | 92,900 | — | — |
| 2010-07-01 | $12.84 | $12.84 | 160,100 | — | — |
| 2010-06-30 | $12.94 | $12.94 | 65,900 | — | — |
| 2010-06-29 | $13.30 | $13.30 | 79,000 | — | — |
| 2010-06-28 | $14.02 | $14.02 | 52,600 | — | — |
| 2010-06-25 | $14.41 | $14.41 | 313,300 | — | — |
| 2010-06-24 | $14.15 | $14.15 | 69,500 | — | — |
| 2010-06-23 | $14.47 | $14.47 | 48,100 | — | — |
| 2010-06-22 | $14.39 | $14.39 | 62,100 | — | — |
| 2010-06-21 | $15.47 | $15.47 | 57,600 | — | — |
| 2010-06-18 | $15.15 | $15.15 | 80,800 | — | — |
| 2010-06-17 | $15.10 | $15.10 | 50,600 | — | — |
| 2010-06-16 | $15.27 | $15.27 | 41,000 | — | — |
| 2010-06-15 | $15.15 | $15.15 | 105,900 | — | — |
| 2010-06-14 | $14.89 | $14.89 | 64,900 | — | — |
| 2010-06-11 | $14.82 | $14.82 | 55,100 | — | — |
| 2010-06-10 | $14.54 | $14.54 | 82,000 | — | — |
| 2010-06-09 | $13.80 | $13.80 | 110,800 | — | — |
| 2010-06-08 | $14.33 | $14.33 | 73,600 | — | — |
| 2010-06-07 | $14.20 | $14.20 | 68,500 | — | — |
| 2010-06-04 | $14.63 | $14.63 | 94,400 | — | — |
| 2010-06-03 | $15.88 | $15.88 | 56,800 | — | — |
| 2010-06-02 | $16.05 | $16.05 | 66,300 | — | — |
| 2010-06-01 | $15.52 | $15.52 | 71,300 | — | — |
| 2010-05-28 | $16.44 | $16.44 | 50,300 | — | — |
| 2010-05-27 | $16.77 | $16.77 | 62,100 | — | — |
| 2010-05-26 | $16.15 | $16.15 | 128,400 | — | — |
| 2010-05-25 | $15.95 | $15.95 | 78,700 | — | — |
| 2010-05-24 | $16.01 | $16.01 | 41,200 | — | — |
| 2010-05-21 | $16.64 | $16.64 | 94,200 | — | — |
| 2010-05-20 | $16.36 | $16.36 | 77,900 | — | — |
| 2010-05-19 | $17.12 | $17.12 | 85,200 | — | — |
| 2010-05-18 | $17.51 | $17.51 | 145,900 | — | — |
| 2010-05-17 | $17.69 | $17.69 | 89,200 | — | — |
| 2010-05-14 | $17.43 | $17.43 | 76,200 | — | — |
| 2010-05-13 | $17.87 | $17.87 | 68,800 | — | — |
| 2010-05-12 | $17.79 | $17.79 | 206,300 | — | — |
| 2010-05-11 | $17.40 | $17.40 | 121,200 | — | — |
| 2010-05-10 | $16.62 | $16.62 | 201,800 | — | — |
| 2010-05-07 | $16.00 | $16.00 | 103,100 | — | — |
| 2010-05-06 | $15.89 | $15.89 | 162,100 | — | — |
| 2010-05-05 | $16.85 | $16.85 | 73,500 | — | — |
| 2010-05-04 | $16.95 | $16.95 | 74,100 | — | — |
| 2010-05-03 | $17.80 | $17.80 | 71,000 | — | — |
| 2010-04-30 | $17.50 | $17.50 | 137,000 | — | — |
| 2010-04-29 | $17.94 | $17.94 | 81,700 | — | — |
| 2010-04-28 | $17.59 | $17.59 | 49,100 | — | — |
| 2010-04-27 | $17.31 | $17.31 | 115,600 | — | — |
| 2010-04-26 | $17.27 | $17.27 | 53,800 | — | — |
| 2010-04-23 | $17.54 | $17.54 | 145,500 | — | — |
| 2010-04-22 | $17.82 | $17.82 | 55,100 | — | — |
| 2010-04-21 | $17.64 | $17.64 | 116,500 | — | — |
| 2010-04-20 | $17.74 | $17.74 | 170,800 | — | — |
| 2010-04-19 | $16.67 | $16.67 | 150,100 | — | — |
| 2010-04-16 | $16.73 | $16.73 | 85,900 | — | — |
| 2010-04-15 | $16.60 | $16.60 | 74,200 | — | — |
| 2010-04-14 | $16.47 | $16.47 | 154,100 | — | — |
| 2010-04-13 | $16.13 | $16.13 | 103,600 | — | — |
| 2010-04-12 | $15.90 | $15.90 | 124,100 | — | — |
| 2010-04-09 | $16.00 | $16.00 | 53,500 | — | — |
| 2010-04-08 | $16.07 | $16.07 | 114,200 | — | — |
| 2010-04-07 | $16.11 | $16.11 | 123,000 | — | — |
| 2010-04-06 | $16.20 | $16.20 | 165,400 | — | — |
| 2010-04-05 | $16.00 | $16.00 | 165,400 | — | — |
| 2010-04-01 | $15.77 | $15.77 | 175,600 | — | — |
| 2010-03-31 | $15.72 | $15.72 | 191,800 | — | — |
| 2010-03-30 | $16.05 | $16.05 | 141,400 | — | — |
| 2010-03-29 | $16.05 | $16.05 | 226,800 | — | — |
| 2010-03-26 | $15.91 | $15.91 | 111,100 | — | — |
| 2010-03-25 | $15.82 | $15.82 | 99,300 | — | — |
| 2010-03-24 | $16.09 | $16.09 | 182,200 | — | — |
| 2010-03-23 | $16.35 | $16.35 | 164,400 | — | — |
| 2010-03-22 | $16.06 | $16.06 | 261,600 | — | — |
| 2010-03-19 | $15.67 | $15.67 | 433,900 | — | — |
| 2010-03-18 | $16.58 | $16.58 | 363,800 | — | — |
| 2010-03-17 | $17.55 | $17.55 | 924,300 | — | — |
| 2010-03-16 | $16.05 | $16.05 | 767,100 | — | — |
| 2010-03-15 | $17.64 | $17.64 | 985,900 | — | — |
| 2010-03-12 | $21.15 | $21.15 | 177,000 | — | — |
| 2010-03-11 | $21.02 | $21.02 | 67,400 | — | — |
| 2010-03-10 | $20.74 | $20.74 | 110,900 | — | — |
| 2010-03-09 | $20.56 | $20.56 | 162,300 | — | — |
| 2010-03-08 | $20.52 | $20.52 | 65,200 | — | — |
| 2010-03-05 | $20.57 | $20.57 | 83,400 | — | — |
| 2010-03-04 | $20.20 | $20.20 | 46,600 | — | — |
| 2010-03-03 | $20.10 | $20.10 | 43,700 | — | — |
| 2010-03-02 | $20.24 | $20.24 | 71,500 | — | — |
| 2010-03-01 | $20.23 | $20.23 | 116,200 | — | — |
| 2010-02-26 | $19.60 | $19.60 | 87,800 | — | — |
| 2010-02-25 | $20.05 | $20.05 | 102,200 | — | — |
| 2010-02-24 | $20.39 | $20.39 | 38,800 | — | — |
| 2010-02-23 | $20.31 | $20.31 | 151,200 | — | — |
| 2010-02-22 | $19.56 | $19.56 | 42,600 | — | — |
| 2010-02-19 | $19.23 | $19.23 | 39,700 | — | — |
| 2010-02-18 | $19.46 | $19.46 | 22,800 | — | — |
| 2010-02-17 | $19.06 | $19.06 | 67,200 | — | — |
| 2010-02-16 | $19.02 | $19.02 | 110,200 | — | — |
| 2010-02-12 | $19.59 | $19.59 | 116,300 | — | — |
| 2010-02-11 | $19.25 | $19.25 | 70,900 | — | — |
| 2010-02-10 | $18.11 | $18.11 | 72,200 | — | — |
| 2010-02-09 | $18.26 | $18.26 | 51,800 | — | — |
| 2010-02-08 | $18.17 | $18.17 | 49,300 | — | — |
| 2010-02-05 | $18.60 | $18.60 | 104,800 | — | — |
| 2010-02-04 | $18.22 | $18.22 | 124,600 | — | — |
| 2010-02-03 | $18.58 | $18.58 | 71,700 | — | — |
| 2010-02-02 | $18.70 | $18.70 | 124,500 | — | — |
| 2010-02-01 | $18.42 | $18.42 | 137,400 | — | — |
| 2010-01-29 | $19.02 | $19.02 | 309,900 | — | — |
| 2010-01-28 | $20.06 | $20.06 | 155,900 | — | — |
| 2010-01-27 | $19.99 | $19.99 | 54,500 | — | — |
| 2010-01-26 | $19.68 | $19.68 | 74,100 | — | — |
| 2010-01-25 | $19.72 | $19.72 | 91,200 | — | — |
| 2010-01-22 | $19.68 | $19.68 | 81,300 | — | — |
| 2010-01-21 | $20.17 | $20.17 | 91,900 | — | — |
| 2010-01-20 | $20.56 | $20.56 | 80,000 | — | — |
| 2010-01-19 | $20.95 | $20.95 | 160,200 | — | — |
| 2010-01-15 | $20.03 | $20.03 | 86,200 | — | — |
| 2010-01-14 | $20.04 | $20.04 | 60,700 | — | — |
| 2010-01-13 | $19.85 | $19.85 | 79,600 | — | — |
| 2010-01-12 | $19.63 | $19.63 | 103,400 | — | — |
| 2010-01-11 | $19.61 | $19.61 | 43,200 | — | — |
| 2010-01-08 | $19.70 | $19.70 | 36,400 | — | — |
| 2010-01-07 | $19.92 | $19.92 | 39,100 | — | — |
| 2010-01-06 | $19.73 | $19.73 | 110,600 | — | — |
| 2010-01-05 | $19.57 | $19.57 | 122,700 | — | — |
| 2010-01-04 | $19.45 | $19.45 | 73,100 | — | — |