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
- 1983-04-14 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 | $15.68 | $21.01 | 198,200 | — | — |
| 2010-12-30 | $15.73 | $21.08 | 107,500 | — | — |
| 2010-12-29 | $15.92 | $21.33 | 118,400 | — | — |
| 2010-12-28 | $16.04 | $21.50 | 187,000 | — | — |
| 2010-12-27 | $16.48 | $22.08 | 86,400 | — | — |
| 2010-12-23 | $16.62 | $22.27 | 118,300 | — | — |
| 2010-12-22 | $16.40 | $21.98 | 208,400 | — | — |
| 2010-12-21 | $16.74 | $22.43 | 191,800 | — | — |
| 2010-12-20 | $16.81 | $22.53 | 327,100 | — | — |
| 2010-12-17 | $16.77 | $22.47 | 856,300 | — | — |
| 2010-12-16 | $16.48 | $22.08 | 229,700 | — | — |
| 2010-12-15 | $16.14 | $21.63 | 346,500 | — | — |
| 2010-12-14 | $16.22 | $21.74 | 232,500 | — | — |
| 2010-12-13 | $16.03 | $21.48 | 345,800 | — | — |
| 2010-12-10 | $15.55 | $20.84 | 173,200 | — | — |
| 2010-12-09 | $15.47 | $20.73 | 277,200 | — | — |
| 2010-12-08 | $14.95 | $20.03 | 178,500 | — | — |
| 2010-12-07 | $14.96 | $20.05 | 164,300 | — | — |
| 2010-12-06 | $14.46 | $19.38 | 296,600 | — | — |
| 2010-12-03 | $14.38 | $19.27 | 593,300 | — | — |
| 2010-12-02 | $15.04 | $20.16 | 124,200 | — | — |
| 2010-12-01 | $14.59 | $19.55 | 312,300 | — | — |
| 2010-11-30 | $14.44 | $19.35 | 411,800 | — | — |
| 2010-11-29 | $14.27 | $19.12 | 315,000 | — | — |
| 2010-11-26 | $14.17 | $18.99 | 110,800 | — | — |
| 2010-11-24 | $14.30 | $19.16 | 241,800 | — | — |
| 2010-11-23 | $13.95 | $18.69 | 458,500 | — | — |
| 2010-11-22 | $14.54 | $19.49 | 190,800 | — | — |
| 2010-11-19 | $14.48 | $19.40 | 166,000 | — | — |
| 2010-11-18 | $14.42 | $19.32 | 217,700 | — | — |
| 2010-11-17 | $14.09 | $18.88 | 190,700 | — | — |
| 2010-11-16 | $14.45 | $19.36 | 474,100 | — | — |
| 2010-11-15 | $14.76 | $19.78 | 326,800 | — | — |
| 2010-11-12 | $14.24 | $19.08 | 223,600 | — | — |
| 2010-11-11 | $14.72 | $19.73 | 258,600 | — | — |
| 2010-11-10 | $15.01 | $20.11 | 346,700 | — | — |
| 2010-11-09 | $15.29 | $20.49 | 165,800 | — | — |
| 2010-11-08 | $15.64 | $20.93 | 163,000 | — | — |
| 2010-11-05 | $15.56 | $20.83 | 164,100 | — | — |
| 2010-11-04 | $15.51 | $20.76 | 322,300 | — | — |
| 2010-11-03 | $15.00 | $20.08 | 202,100 | — | — |
| 2010-11-02 | $14.82 | $19.83 | 392,700 | — | — |
| 2010-11-01 | $14.36 | $19.22 | 311,500 | — | — |
| 2010-10-29 | $14.39 | $19.26 | 329,400 | — | — |
| 2010-10-28 | $14.29 | $19.13 | 580,800 | — | — |
| 2010-10-27 | $14.32 | $19.17 | 257,600 | — | — |
| 2010-10-26 | $14.39 | $19.26 | 302,000 | — | — |
| 2010-10-25 | $14.50 | $19.41 | 347,600 | — | — |
| 2010-10-22 | $14.24 | $19.06 | 269,700 | — | — |
| 2010-10-21 | $14.51 | $19.42 | 220,400 | — | — |
| 2010-10-20 | $14.54 | $19.46 | 168,200 | — | — |
| 2010-10-19 | $14.12 | $18.90 | 298,000 | — | — |
| 2010-10-18 | $14.52 | $19.43 | 178,500 | — | — |
| 2010-10-15 | $14.33 | $19.18 | 279,900 | — | — |
| 2010-10-14 | $14.48 | $19.38 | 181,500 | — | — |
| 2010-10-13 | $14.76 | $19.75 | 192,200 | — | — |
| 2010-10-12 | $14.81 | $19.82 | 247,100 | — | — |
| 2010-10-11 | $14.52 | $19.43 | 266,100 | — | — |
| 2010-10-08 | $14.60 | $19.54 | 231,000 | — | — |
| 2010-10-07 | $14.55 | $19.47 | 280,300 | — | — |
| 2010-10-06 | $14.20 | $19.01 | 298,600 | — | — |
| 2010-10-05 | $14.30 | $19.14 | 499,700 | — | — |
| 2010-10-04 | $14.25 | $19.07 | 159,100 | — | — |
| 2010-10-01 | $14.59 | $19.53 | 375,900 | — | — |
| 2010-09-30 | $14.23 | $19.05 | 265,700 | — | — |
| 2010-09-29 | $14.27 | $19.10 | 355,500 | — | — |
| 2010-09-28 | $14.13 | $18.91 | 334,200 | — | — |
| 2010-09-27 | $14.02 | $18.76 | 264,700 | — | — |
| 2010-09-24 | $13.69 | $18.32 | 325,100 | — | — |
| 2010-09-23 | $13.18 | $17.64 | 273,300 | — | — |
| 2010-09-22 | $13.60 | $18.20 | 378,200 | — | — |
| 2010-09-21 | $13.87 | $18.56 | 331,800 | — | — |
| 2010-09-20 | $14.00 | $18.74 | 573,900 | — | — |
| 2010-09-17 | $13.38 | $17.91 | 1,157,800 | — | — |
| 2010-09-16 | $13.59 | $18.19 | 567,400 | — | — |
| 2010-09-15 | $13.62 | $18.23 | 240,500 | — | — |
| 2010-09-14 | $13.53 | $18.11 | 266,200 | — | — |
| 2010-09-13 | $13.67 | $18.30 | 273,400 | — | — |
| 2010-09-10 | $13.47 | $18.03 | 216,300 | — | — |
| 2010-09-09 | $13.60 | $18.20 | 257,600 | — | — |
| 2010-09-08 | $13.58 | $18.18 | 249,400 | — | — |
| 2010-09-07 | $13.68 | $18.31 | 211,700 | — | — |
| 2010-09-03 | $14.00 | $18.74 | 351,800 | — | — |
| 2010-09-02 | $14.01 | $18.75 | 639,600 | — | — |
| 2010-09-01 | $13.55 | $18.14 | 451,900 | — | — |
| 2010-08-31 | $12.82 | $17.16 | 345,600 | — | — |
| 2010-08-30 | $12.74 | $17.05 | 323,800 | — | — |
| 2010-08-27 | $12.93 | $17.31 | 507,200 | — | — |
| 2010-08-26 | $12.56 | $16.81 | 235,900 | — | — |
| 2010-08-25 | $12.68 | $16.97 | 929,300 | — | — |
| 2010-08-24 | $12.58 | $16.84 | 259,600 | — | — |
| 2010-08-23 | $12.66 | $16.94 | 289,200 | — | — |
| 2010-08-20 | $12.82 | $17.16 | 364,500 | — | — |
| 2010-08-19 | $13.43 | $17.97 | 480,600 | — | — |
| 2010-08-18 | $13.75 | $18.40 | 299,500 | — | — |
| 2010-08-17 | $13.67 | $18.30 | 453,000 | — | — |
| 2010-08-16 | $13.04 | $17.45 | 235,200 | — | — |
| 2010-08-13 | $12.55 | $16.80 | 384,200 | — | — |
| 2010-08-12 | $12.84 | $17.18 | 302,900 | — | — |
| 2010-08-11 | $12.89 | $17.25 | 452,500 | — | — |
| 2010-08-10 | $13.38 | $17.89 | 200,900 | — | — |
| 2010-08-09 | $13.68 | $18.30 | 467,400 | — | — |
| 2010-08-06 | $13.39 | $17.91 | 225,400 | — | — |
| 2010-08-05 | $13.59 | $18.18 | 276,200 | — | — |
| 2010-08-04 | $13.31 | $17.80 | 343,500 | — | — |
| 2010-08-03 | $13.27 | $17.75 | 321,300 | — | — |
| 2010-08-02 | $13.05 | $17.45 | 364,400 | — | — |
| 2010-07-30 | $12.43 | $16.62 | 254,000 | — | — |
| 2010-07-29 | $12.55 | $16.78 | 780,500 | — | — |
| 2010-07-28 | $11.50 | $15.38 | 199,500 | — | — |
| 2010-07-27 | $12.03 | $16.09 | 711,500 | — | — |
| 2010-07-26 | $12.14 | $16.24 | 340,400 | — | — |
| 2010-07-23 | $11.63 | $15.55 | 287,600 | — | — |
| 2010-07-22 | $11.31 | $15.13 | 237,000 | — | — |
| 2010-07-21 | $10.73 | $14.35 | 140,600 | — | — |
| 2010-07-20 | $11.10 | $14.84 | 167,700 | — | — |
| 2010-07-19 | $10.87 | $14.54 | 145,400 | — | — |
| 2010-07-16 | $10.77 | $14.40 | 344,600 | — | — |
| 2010-07-15 | $11.27 | $15.07 | 154,700 | — | — |
| 2010-07-14 | $11.57 | $15.47 | 248,600 | — | — |
| 2010-07-13 | $11.22 | $15.01 | 505,200 | — | — |
| 2010-07-12 | $10.67 | $14.27 | 269,000 | — | — |
| 2010-07-09 | $11.20 | $14.98 | 132,800 | — | — |
| 2010-07-08 | $11.14 | $14.90 | 230,300 | — | — |
| 2010-07-07 | $10.95 | $14.64 | 264,200 | — | — |
| 2010-07-06 | $10.50 | $14.04 | 674,800 | — | — |
| 2010-07-02 | $10.52 | $14.07 | 237,600 | — | — |
| 2010-07-01 | $10.45 | $13.98 | 461,400 | — | — |
| 2010-06-30 | $10.74 | $14.36 | 438,400 | — | — |
| 2010-06-29 | $10.76 | $14.39 | 505,000 | — | — |
| 2010-06-28 | $11.76 | $15.73 | 339,500 | — | — |
| 2010-06-25 | $12.12 | $16.21 | 476,100 | — | — |
| 2010-06-24 | $11.76 | $15.73 | 197,000 | — | — |
| 2010-06-23 | $12.00 | $16.05 | 267,300 | — | — |
| 2010-06-22 | $11.70 | $15.65 | 186,700 | — | — |
| 2010-06-21 | $12.07 | $16.14 | 175,000 | — | — |
| 2010-06-18 | $12.33 | $16.49 | 454,000 | — | — |
| 2010-06-17 | $12.38 | $16.56 | 248,000 | — | — |
| 2010-06-16 | $11.98 | $16.02 | 122,800 | — | — |
| 2010-06-15 | $12.33 | $16.49 | 238,600 | — | — |
| 2010-06-14 | $11.79 | $15.77 | 351,000 | — | — |
| 2010-06-11 | $11.66 | $15.59 | 770,500 | — | — |
| 2010-06-10 | $11.11 | $14.86 | 162,700 | — | — |
| 2010-06-09 | $10.73 | $14.35 | 601,500 | — | — |
| 2010-06-08 | $10.37 | $13.87 | 244,300 | — | — |
| 2010-06-07 | $10.59 | $14.16 | 325,900 | — | — |
| 2010-06-04 | $10.91 | $14.59 | 460,200 | — | — |
| 2010-06-03 | $11.73 | $15.69 | 319,000 | — | — |
| 2010-06-02 | $11.72 | $15.67 | 395,300 | — | — |
| 2010-06-01 | $11.40 | $15.25 | 416,200 | — | — |
| 2010-05-28 | $11.79 | $15.77 | 267,300 | — | — |
| 2010-05-27 | $12.19 | $16.30 | 483,800 | — | — |
| 2010-05-26 | $11.78 | $15.75 | 887,900 | — | — |
| 2010-05-25 | $11.65 | $15.58 | 592,200 | — | — |
| 2010-05-24 | $11.70 | $15.65 | 236,900 | — | — |
| 2010-05-21 | $11.92 | $15.94 | 516,800 | — | — |
| 2010-05-20 | $12.08 | $16.16 | 1,001,900 | — | — |
| 2010-05-19 | $12.76 | $17.07 | 231,000 | — | — |
| 2010-05-18 | $12.92 | $17.28 | 143,000 | — | — |
| 2010-05-17 | $13.55 | $18.12 | 397,600 | — | — |
| 2010-05-14 | $13.67 | $18.28 | 361,500 | — | — |
| 2010-05-13 | $13.60 | $18.19 | 269,100 | — | — |
| 2010-05-12 | $13.94 | $18.64 | 1,415,600 | — | — |
| 2010-05-11 | $13.40 | $17.91 | 253,900 | — | — |
| 2010-05-10 | $13.28 | $17.75 | 776,200 | — | — |
| 2010-05-07 | $12.39 | $16.56 | 696,500 | — | — |
| 2010-05-06 | $12.40 | $16.57 | 513,500 | — | — |
| 2010-05-05 | $12.77 | $17.07 | 661,300 | — | — |
| 2010-05-04 | $13.02 | $17.40 | 444,000 | — | — |
| 2010-05-03 | $13.66 | $18.26 | 309,500 | — | — |
| 2010-04-30 | $13.10 | $17.51 | 709,200 | — | — |
| 2010-04-29 | $13.00 | $17.37 | 863,400 | — | — |
| 2010-04-28 | $12.16 | $16.25 | 280,600 | — | — |
| 2010-04-27 | $11.97 | $16.00 | 418,500 | — | — |
| 2010-04-26 | $12.49 | $16.69 | 289,400 | — | — |
| 2010-04-23 | $12.82 | $17.13 | 197,300 | — | — |
| 2010-04-22 | $12.62 | $16.87 | 182,500 | — | — |
| 2010-04-21 | $12.90 | $17.24 | 313,100 | — | — |
| 2010-04-20 | $12.61 | $16.85 | 583,300 | — | — |
| 2010-04-19 | $12.03 | $16.08 | 249,700 | — | — |
| 2010-04-16 | $12.00 | $16.04 | 306,400 | — | — |
| 2010-04-15 | $12.32 | $16.46 | 208,700 | — | — |
| 2010-04-14 | $12.15 | $16.24 | 466,900 | — | — |
| 2010-04-13 | $11.89 | $15.89 | 185,100 | — | — |
| 2010-04-12 | $11.86 | $15.85 | 212,400 | — | — |
| 2010-04-09 | $11.86 | $15.85 | 217,600 | — | — |
| 2010-04-08 | $11.59 | $15.49 | 237,400 | — | — |
| 2010-04-07 | $11.58 | $15.48 | 186,200 | — | — |
| 2010-04-06 | $11.84 | $15.82 | 72,700 | — | — |
| 2010-04-05 | $11.89 | $15.89 | 167,800 | — | — |
| 2010-04-01 | $11.71 | $15.65 | 144,200 | — | — |
| 2010-03-31 | $11.58 | $15.48 | 384,600 | — | — |
| 2010-03-30 | $11.68 | $15.61 | 222,500 | — | — |
| 2010-03-29 | $11.65 | $15.57 | 288,200 | — | — |
| 2010-03-26 | $11.30 | $15.10 | 186,700 | — | — |
| 2010-03-25 | $11.34 | $15.15 | 266,900 | — | — |
| 2010-03-24 | $11.32 | $15.13 | 381,500 | — | — |
| 2010-03-23 | $11.39 | $15.22 | 236,300 | — | — |
| 2010-03-22 | $11.04 | $14.75 | 460,600 | — | — |
| 2010-03-19 | $10.71 | $14.31 | 458,600 | — | — |
| 2010-03-18 | $11.12 | $14.86 | 323,100 | — | — |
| 2010-03-17 | $11.05 | $14.77 | 561,100 | — | — |
| 2010-03-16 | $10.97 | $14.66 | 613,400 | — | — |
| 2010-03-15 | $11.19 | $14.95 | 953,500 | — | — |
| 2010-03-12 | $11.35 | $15.17 | 636,300 | — | — |
| 2010-03-11 | $11.17 | $14.93 | 789,400 | — | — |
| 2010-03-10 | $10.85 | $14.50 | 974,100 | — | — |
| 2010-03-09 | $10.30 | $13.76 | 1,085,200 | — | — |
| 2010-03-08 | $9.94 | $13.28 | 275,200 | — | — |
| 2010-03-05 | $9.86 | $13.17 | 379,100 | — | — |
| 2010-03-04 | $9.23 | $12.33 | 132,000 | — | — |
| 2010-03-03 | $9.08 | $12.13 | 222,500 | — | — |
| 2010-03-02 | $9.20 | $12.29 | 250,900 | — | — |
| 2010-03-01 | $9.12 | $12.18 | 282,200 | — | — |
| 2010-02-26 | $8.60 | $11.49 | 245,900 | — | — |
| 2010-02-25 | $8.61 | $11.50 | 261,500 | — | — |
| 2010-02-24 | $8.48 | $11.33 | 302,300 | — | — |
| 2010-02-23 | $8.40 | $11.22 | 168,200 | — | — |
| 2010-02-22 | $8.65 | $11.56 | 251,300 | — | — |
| 2010-02-19 | $8.51 | $11.37 | 257,300 | — | — |
| 2010-02-18 | $8.60 | $11.49 | 172,600 | — | — |
| 2010-02-17 | $8.24 | $11.01 | 171,100 | — | — |
| 2010-02-16 | $8.13 | $10.86 | 124,100 | — | — |
| 2010-02-12 | $7.73 | $10.33 | 197,400 | — | — |
| 2010-02-11 | $7.58 | $10.13 | 133,600 | — | — |
| 2010-02-10 | $7.46 | $9.97 | 182,200 | — | — |
| 2010-02-09 | $7.41 | $9.90 | 276,500 | — | — |
| 2010-02-08 | $7.19 | $9.61 | 193,500 | — | — |
| 2010-02-05 | $7.47 | $9.98 | 211,100 | — | — |
| 2010-02-04 | $7.76 | $10.37 | 203,000 | — | — |
| 2010-02-03 | $7.94 | $10.61 | 121,100 | — | — |
| 2010-02-02 | $8.04 | $10.74 | 218,100 | — | — |
| 2010-02-01 | $8.02 | $10.71 | 216,100 | — | — |
| 2010-01-29 | $8.11 | $10.83 | 230,300 | — | — |
| 2010-01-28 | $8.06 | $10.77 | 179,600 | — | — |
| 2010-01-27 | $8.10 | $10.82 | 126,800 | — | — |
| 2010-01-26 | $7.78 | $10.39 | 141,300 | — | — |
| 2010-01-25 | $8.00 | $10.69 | 200,800 | — | — |
| 2010-01-22 | $7.95 | $10.62 | 255,300 | — | — |
| 2010-01-21 | $8.32 | $11.12 | 208,500 | — | — |
| 2010-01-20 | $8.56 | $11.44 | 142,000 | — | — |
| 2010-01-19 | $8.68 | $11.60 | 192,700 | — | — |
| 2010-01-15 | $8.55 | $11.42 | 204,500 | — | — |
| 2010-01-14 | $8.71 | $11.64 | 68,500 | — | — |
| 2010-01-13 | $8.69 | $11.61 | 101,900 | — | — |
| 2010-01-12 | $8.47 | $11.32 | 119,400 | — | — |
| 2010-01-11 | $8.55 | $11.42 | 167,700 | — | — |
| 2010-01-08 | $8.48 | $11.33 | 100,000 | — | — |
| 2010-01-07 | $8.43 | $11.26 | 172,100 | — | — |
| 2010-01-06 | $8.34 | $11.14 | 435,400 | — | — |
| 2010-01-05 | $8.56 | $11.44 | 448,300 | — | — |
| 2010-01-04 | $8.66 | $11.57 | 278,700 | — | — |