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
- 1993-03-24 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 | $16.37 | $23.18 | 12,600 | — | — |
| 2010-12-30 | $16.55 | $23.44 | 11,700 | — | — |
| 2010-12-29 | $16.55 | $23.44 | 12,600 | — | — |
| 2010-12-28 | $16.62 | $23.54 | 16,650 | — | — |
| 2010-12-27 | $16.66 | $23.60 | 15,000 | — | — |
| 2010-12-23 | $16.63 | $23.55 | 9,600 | — | — |
| 2010-12-22 | $16.67 | $23.61 | 27,300 | — | — |
| 2010-12-21 | $16.54 | $23.43 | 22,950 | — | — |
| 2010-12-20 | $16.41 | $23.24 | 13,650 | — | — |
| 2010-12-17 | $16.44 | $23.29 | 81,150 | — | — |
| 2010-12-16 | $16.67 | $23.61 | 24,150 | — | — |
| 2010-12-15 | $16.57 | $23.47 | 35,400 | — | — |
| 2010-12-14 | $16.65 | $23.59 | 41,100 | — | — |
| 2010-12-13 | $16.67 | $23.61 | 34,650 | — | — |
| 2010-12-10 | $16.73 | $23.69 | 43,350 | — | — |
| 2010-12-09 | $16.39 | $23.21 | 27,600 | — | — |
| 2010-12-08 | $16.31 | $22.94 | 32,850 | — | — |
| 2010-12-07 | $16.41 | $23.08 | 22,200 | — | — |
| 2010-12-06 | $16.25 | $22.85 | 18,150 | — | — |
| 2010-12-03 | $16.26 | $22.86 | 25,650 | — | — |
| 2010-12-02 | $16.13 | $22.68 | 13,650 | — | — |
| 2010-12-01 | $16.03 | $22.54 | 42,900 | — | — |
| 2010-11-30 | $15.95 | $22.42 | 51,450 | — | — |
| 2010-11-29 | $15.91 | $22.37 | 53,250 | — | — |
| 2010-11-26 | $15.99 | $22.48 | 23,250 | — | — |
| 2010-11-24 | $16.13 | $22.68 | 32,100 | — | — |
| 2010-11-23 | $15.94 | $22.41 | 12,900 | — | — |
| 2010-11-22 | $16.00 | $22.50 | 16,950 | — | — |
| 2010-11-19 | $15.99 | $22.48 | 36,750 | — | — |
| 2010-11-18 | $16.01 | $22.51 | 48,450 | — | — |
| 2010-11-17 | $15.95 | $22.43 | 33,000 | — | — |
| 2010-11-16 | $15.95 | $22.42 | 38,250 | — | — |
| 2010-11-15 | $16.00 | $22.50 | 43,800 | — | — |
| 2010-11-12 | $15.95 | $22.42 | 40,500 | — | — |
| 2010-11-11 | $16.11 | $22.66 | 12,000 | — | — |
| 2010-11-10 | $16.35 | $22.99 | 58,350 | — | — |
| 2010-11-09 | $16.11 | $22.66 | 41,550 | — | — |
| 2010-11-08 | $16.38 | $23.03 | 19,800 | — | — |
| 2010-11-05 | $16.67 | $23.43 | 29,250 | — | — |
| 2010-11-04 | $16.80 | $23.62 | 51,450 | — | — |
| 2010-11-03 | $16.67 | $23.43 | 31,650 | — | — |
| 2010-11-02 | $16.55 | $23.27 | 29,700 | — | — |
| 2010-11-01 | $16.16 | $22.72 | 31,950 | — | — |
| 2010-10-29 | $16.33 | $22.97 | 15,300 | — | — |
| 2010-10-28 | $16.29 | $22.91 | 14,700 | — | — |
| 2010-10-27 | $16.31 | $22.94 | 20,700 | — | — |
| 2010-10-26 | $16.45 | $23.12 | 16,350 | — | — |
| 2010-10-25 | $16.55 | $23.27 | 11,100 | — | — |
| 2010-10-22 | $16.51 | $23.22 | 27,000 | — | — |
| 2010-10-21 | $16.23 | $22.83 | 25,800 | — | — |
| 2010-10-20 | $16.41 | $23.07 | 22,500 | — | — |
| 2010-10-19 | $16.19 | $22.76 | 42,450 | — | — |
| 2010-10-18 | $16.33 | $22.97 | 37,200 | — | — |
| 2010-10-15 | $16.17 | $22.73 | 62,700 | — | — |
| 2010-10-14 | $16.41 | $23.07 | 29,100 | — | — |
| 2010-10-13 | $16.36 | $23.00 | 40,800 | — | — |
| 2010-10-12 | $16.33 | $22.97 | 10,650 | — | — |
| 2010-10-11 | $16.39 | $23.05 | 12,600 | — | — |
| 2010-10-08 | $16.37 | $23.01 | 29,850 | — | — |
| 2010-10-07 | $16.12 | $22.67 | 25,200 | — | — |
| 2010-10-06 | $16.39 | $23.05 | 36,450 | — | — |
| 2010-10-05 | $16.53 | $23.25 | 60,450 | — | — |
| 2010-10-04 | $16.35 | $22.99 | 38,400 | — | — |
| 2010-10-01 | $16.51 | $23.21 | 50,850 | — | — |
| 2010-09-30 | $16.55 | $23.27 | 60,300 | — | — |
| 2010-09-29 | $16.63 | $23.38 | 27,150 | — | — |
| 2010-09-28 | $16.69 | $23.47 | 52,650 | — | — |
| 2010-09-27 | $16.41 | $23.08 | 52,800 | — | — |
| 2010-09-24 | $16.38 | $23.03 | 38,850 | — | — |
| 2010-09-23 | $15.90 | $22.36 | 23,400 | — | — |
| 2010-09-22 | $16.03 | $22.54 | 15,150 | — | — |
| 2010-09-21 | $16.26 | $22.86 | 16,200 | — | — |
| 2010-09-20 | $16.56 | $23.28 | 47,550 | — | — |
| 2010-09-17 | $16.11 | $22.66 | 47,700 | — | — |
| 2010-09-16 | $15.93 | $22.39 | 40,800 | — | — |
| 2010-09-15 | $16.20 | $22.78 | 15,900 | — | — |
| 2010-09-14 | $16.17 | $22.74 | 85,650 | — | — |
| 2010-09-13 | $16.64 | $23.40 | 45,750 | — | — |
| 2010-09-10 | $16.09 | $22.63 | 11,250 | — | — |
| 2010-09-09 | $16.20 | $22.78 | 12,450 | — | — |
| 2010-09-08 | $16.24 | $22.68 | 18,000 | — | — |
| 2010-09-07 | $16.13 | $22.53 | 17,850 | — | — |
| 2010-09-03 | $16.54 | $23.09 | 32,850 | — | — |
| 2010-09-02 | $16.48 | $23.01 | 19,800 | — | — |
| 2010-09-01 | $16.51 | $23.05 | 92,700 | — | — |
| 2010-08-31 | $15.81 | $22.07 | 29,250 | — | — |
| 2010-08-30 | $15.85 | $22.13 | 65,700 | — | — |
| 2010-08-27 | $16.09 | $22.46 | 59,250 | — | — |
| 2010-08-26 | $15.71 | $21.94 | 31,650 | — | — |
| 2010-08-25 | $15.91 | $22.22 | 53,250 | — | — |
| 2010-08-24 | $15.44 | $21.56 | 42,150 | — | — |
| 2010-08-23 | $15.62 | $21.81 | 49,200 | — | — |
| 2010-08-20 | $15.81 | $22.07 | 72,600 | — | — |
| 2010-08-19 | $15.62 | $21.81 | 57,000 | — | — |
| 2010-08-18 | $15.89 | $22.18 | 25,650 | — | — |
| 2010-08-17 | $15.88 | $22.17 | 36,450 | — | — |
| 2010-08-16 | $15.81 | $22.07 | 29,250 | — | — |
| 2010-08-13 | $15.73 | $21.96 | 40,800 | — | — |
| 2010-08-12 | $15.92 | $22.23 | 36,000 | — | — |
| 2010-08-11 | $15.97 | $22.29 | 110,850 | — | — |
| 2010-08-10 | $16.41 | $22.92 | 31,950 | — | — |
| 2010-08-09 | $16.72 | $23.35 | 32,100 | — | — |
| 2010-08-06 | $16.26 | $22.70 | 35,250 | — | — |
| 2010-08-05 | $16.44 | $22.95 | 27,750 | — | — |
| 2010-08-04 | $16.80 | $23.46 | 12,900 | — | — |
| 2010-08-03 | $16.57 | $23.14 | 29,700 | — | — |
| 2010-08-02 | $16.78 | $23.43 | 37,350 | — | — |
| 2010-07-30 | $16.62 | $23.21 | 17,550 | — | — |
| 2010-07-29 | $16.62 | $23.21 | 35,850 | — | — |
| 2010-07-28 | $16.56 | $23.12 | 37,350 | — | — |
| 2010-07-27 | $16.90 | $23.60 | 69,450 | — | — |
| 2010-07-26 | $16.96 | $23.68 | 81,300 | — | — |
| 2010-07-23 | $16.46 | $22.98 | 56,550 | — | — |
| 2010-07-22 | $15.94 | $22.26 | 44,550 | — | — |
| 2010-07-21 | $15.40 | $21.50 | 48,450 | — | — |
| 2010-07-20 | $15.45 | $21.58 | 20,100 | — | — |
| 2010-07-19 | $15.34 | $21.42 | 20,700 | — | — |
| 2010-07-16 | $15.33 | $21.41 | 115,500 | — | — |
| 2010-07-15 | $15.69 | $21.90 | 33,150 | — | — |
| 2010-07-14 | $15.93 | $22.24 | 22,650 | — | — |
| 2010-07-13 | $16.31 | $22.78 | 69,600 | — | — |
| 2010-07-12 | $15.67 | $21.88 | 19,500 | — | — |
| 2010-07-09 | $16.09 | $22.46 | 27,150 | — | — |
| 2010-07-08 | $15.96 | $22.28 | 28,950 | — | — |
| 2010-07-07 | $15.96 | $22.28 | 36,900 | — | — |
| 2010-07-06 | $15.37 | $21.46 | 36,900 | — | — |
| 2010-07-02 | $15.33 | $21.40 | 14,250 | — | — |
| 2010-07-01 | $15.40 | $21.50 | 51,450 | — | — |
| 2010-06-30 | $15.32 | $21.39 | 37,050 | — | — |
| 2010-06-29 | $15.31 | $21.38 | 58,050 | — | — |
| 2010-06-28 | $15.58 | $21.75 | 46,050 | — | — |
| 2010-06-25 | $15.61 | $21.80 | 303,900 | — | — |
| 2010-06-24 | $15.50 | $21.64 | 36,000 | — | — |
| 2010-06-23 | $15.55 | $21.72 | 19,950 | — | — |
| 2010-06-22 | $15.49 | $21.63 | 19,650 | — | — |
| 2010-06-21 | $15.65 | $21.85 | 20,550 | — | — |
| 2010-06-18 | $16.01 | $22.36 | 67,350 | — | — |
| 2010-06-17 | $16.01 | $22.35 | 12,600 | — | — |
| 2010-06-16 | $15.96 | $22.28 | 13,050 | — | — |
| 2010-06-15 | $15.93 | $22.25 | 26,700 | — | — |
| 2010-06-14 | $15.71 | $21.93 | 16,350 | — | — |
| 2010-06-11 | $15.74 | $21.98 | 16,500 | — | — |
| 2010-06-10 | $15.63 | $21.82 | 25,500 | — | — |
| 2010-06-09 | $15.27 | $21.17 | 24,000 | — | — |
| 2010-06-08 | $15.41 | $21.36 | 56,400 | — | — |
| 2010-06-07 | $15.37 | $21.31 | 63,150 | — | — |
| 2010-06-04 | $15.35 | $21.28 | 64,200 | — | — |
| 2010-06-03 | $15.78 | $21.87 | 16,800 | — | — |
| 2010-06-02 | $15.77 | $21.85 | 20,100 | — | — |
| 2010-06-01 | $15.33 | $21.24 | 21,150 | — | — |
| 2010-05-28 | $15.63 | $21.66 | 33,000 | — | — |
| 2010-05-27 | $15.99 | $22.16 | 31,200 | — | — |
| 2010-05-26 | $15.37 | $21.30 | 100,050 | — | — |
| 2010-05-25 | $15.38 | $21.31 | 32,550 | — | — |
| 2010-05-24 | $15.25 | $21.14 | 20,400 | — | — |
| 2010-05-21 | $15.52 | $21.51 | 69,900 | — | — |
| 2010-05-20 | $15.43 | $21.39 | 39,150 | — | — |
| 2010-05-19 | $16.16 | $22.40 | 25,350 | — | — |
| 2010-05-18 | $16.23 | $22.50 | 46,350 | — | — |
| 2010-05-17 | $16.55 | $22.94 | 25,800 | — | — |
| 2010-05-14 | $16.37 | $22.68 | 34,350 | — | — |
| 2010-05-13 | $16.54 | $22.92 | 37,800 | — | — |
| 2010-05-12 | $16.65 | $23.08 | 65,550 | — | — |
| 2010-05-11 | $15.83 | $21.94 | 43,500 | — | — |
| 2010-05-10 | $16.05 | $22.25 | 40,950 | — | — |
| 2010-05-07 | $15.32 | $21.23 | 66,150 | — | — |
| 2010-05-06 | $15.42 | $21.37 | 55,500 | — | — |
| 2010-05-05 | $15.51 | $21.50 | 19,350 | — | — |
| 2010-05-04 | $15.83 | $21.94 | 36,300 | — | — |
| 2010-05-03 | $16.19 | $22.44 | 26,850 | — | — |
| 2010-04-30 | $15.83 | $21.93 | 42,300 | — | — |
| 2010-04-29 | $16.55 | $22.93 | 58,650 | — | — |
| 2010-04-28 | $15.74 | $21.81 | 21,300 | — | — |
| 2010-04-27 | $15.60 | $21.62 | 39,600 | — | — |
| 2010-04-26 | $16.07 | $22.28 | 27,450 | — | — |
| 2010-04-23 | $16.09 | $22.30 | 21,450 | — | — |
| 2010-04-22 | $15.93 | $22.08 | 30,450 | — | — |
| 2010-04-21 | $16.00 | $22.17 | 24,450 | — | — |
| 2010-04-20 | $15.97 | $22.13 | 18,750 | — | — |
| 2010-04-19 | $15.74 | $21.81 | 23,100 | — | — |
| 2010-04-16 | $15.82 | $21.92 | 48,900 | — | — |
| 2010-04-15 | $15.81 | $21.92 | 29,100 | — | — |
| 2010-04-14 | $15.63 | $21.67 | 15,900 | — | — |
| 2010-04-13 | $15.37 | $21.31 | 35,100 | — | — |
| 2010-04-12 | $15.34 | $21.26 | 14,550 | — | — |
| 2010-04-09 | $15.44 | $21.40 | 28,800 | — | — |
| 2010-04-08 | $15.57 | $21.58 | 15,900 | — | — |
| 2010-04-07 | $15.47 | $21.44 | 46,050 | — | — |
| 2010-04-06 | $15.55 | $21.55 | 29,850 | — | — |
| 2010-04-05 | $15.35 | $21.28 | 58,200 | — | — |
| 2010-04-01 | $15.25 | $21.14 | 101,400 | — | — |
| 2010-03-31 | $15.17 | $21.02 | 73,500 | — | — |
| 2010-03-30 | $15.20 | $21.07 | 57,000 | — | — |
| 2010-03-29 | $15.16 | $21.01 | 38,250 | — | — |
| 2010-03-26 | $15.10 | $20.93 | 51,600 | — | — |
| 2010-03-25 | $14.87 | $20.61 | 21,150 | — | — |
| 2010-03-24 | $14.84 | $20.57 | 43,950 | — | — |
| 2010-03-23 | $15.19 | $21.05 | 45,300 | — | — |
| 2010-03-22 | $15.53 | $21.52 | 28,050 | — | — |
| 2010-03-19 | $15.56 | $21.56 | 79,950 | — | — |
| 2010-03-18 | $15.26 | $21.15 | 88,800 | — | — |
| 2010-03-17 | $15.28 | $21.18 | 22,050 | — | — |
| 2010-03-16 | $15.32 | $21.23 | 24,600 | — | — |
| 2010-03-15 | $15.41 | $21.35 | 31,350 | — | — |
| 2010-03-12 | $15.46 | $21.43 | 24,300 | — | — |
| 2010-03-11 | $15.45 | $21.42 | 37,050 | — | — |
| 2010-03-10 | $15.29 | $21.04 | 46,800 | — | — |
| 2010-03-09 | $15.35 | $21.12 | 64,950 | — | — |
| 2010-03-08 | $15.41 | $21.20 | 23,850 | — | — |
| 2010-03-05 | $15.36 | $21.13 | 53,550 | — | — |
| 2010-03-04 | $15.32 | $21.07 | 19,650 | — | — |
| 2010-03-03 | $15.21 | $20.93 | 46,650 | — | — |
| 2010-03-02 | $15.02 | $20.66 | 47,400 | — | — |
| 2010-03-01 | $14.69 | $20.20 | 45,450 | — | — |
| 2010-02-26 | $14.63 | $20.13 | 23,850 | — | — |
| 2010-02-25 | $14.58 | $20.06 | 29,250 | — | — |
| 2010-02-24 | $14.63 | $20.12 | 37,800 | — | — |
| 2010-02-23 | $14.56 | $20.03 | 30,000 | — | — |
| 2010-02-22 | $14.43 | $19.85 | 22,350 | — | — |
| 2010-02-19 | $14.31 | $19.69 | 24,900 | — | — |
| 2010-02-18 | $14.32 | $19.70 | 14,550 | — | — |
| 2010-02-17 | $14.12 | $19.42 | 21,900 | — | — |
| 2010-02-16 | $14.02 | $19.29 | 15,900 | — | — |
| 2010-02-12 | $13.71 | $18.86 | 23,550 | — | — |
| 2010-02-11 | $13.70 | $18.85 | 54,300 | — | — |
| 2010-02-10 | $13.35 | $18.37 | 24,150 | — | — |
| 2010-02-09 | $13.47 | $18.52 | 24,000 | — | — |
| 2010-02-08 | $13.33 | $18.34 | 21,450 | — | — |
| 2010-02-05 | $13.77 | $18.95 | 25,350 | — | — |
| 2010-02-04 | $13.53 | $18.62 | 55,650 | — | — |
| 2010-02-03 | $13.69 | $18.84 | 24,300 | — | — |
| 2010-02-02 | $13.87 | $19.08 | 43,500 | — | — |
| 2010-02-01 | $13.93 | $19.17 | 23,700 | — | — |
| 2010-01-29 | $14.13 | $19.43 | 29,700 | — | — |
| 2010-01-28 | $14.19 | $19.52 | 36,000 | — | — |
| 2010-01-27 | $14.36 | $19.75 | 25,050 | — | — |
| 2010-01-26 | $13.82 | $19.01 | 37,350 | — | — |
| 2010-01-25 | $13.96 | $19.20 | 14,250 | — | — |
| 2010-01-22 | $13.91 | $19.14 | 31,200 | — | — |
| 2010-01-21 | $13.94 | $19.18 | 41,400 | — | — |
| 2010-01-20 | $14.07 | $19.36 | 32,100 | — | — |
| 2010-01-19 | $14.14 | $19.45 | 23,250 | — | — |
| 2010-01-15 | $14.03 | $19.30 | 44,400 | — | — |
| 2010-01-14 | $14.37 | $19.76 | 16,500 | — | — |
| 2010-01-13 | $14.24 | $19.59 | 37,650 | — | — |
| 2010-01-12 | $14.25 | $19.60 | 19,200 | — | — |
| 2010-01-11 | $14.31 | $19.68 | 14,700 | — | — |
| 2010-01-08 | $14.58 | $20.06 | 15,900 | — | — |
| 2010-01-07 | $14.66 | $20.17 | 45,150 | — | — |
| 2010-01-06 | $14.07 | $19.36 | 28,650 | — | — |
| 2010-01-05 | $14.23 | $19.57 | 38,250 | — | — |
| 2010-01-04 | $14.53 | $19.99 | 38,250 | — | — |