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
- 1980-03-17 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 | $16.93 | $19.46 | 74,500 | — | — |
| 2010-12-30 | $16.96 | $19.50 | 53,000 | — | — |
| 2010-12-29 | $17.02 | $19.57 | 120,200 | — | — |
| 2010-12-28 | $17.00 | $19.54 | 69,100 | — | — |
| 2010-12-27 | $17.09 | $19.65 | 52,800 | — | — |
| 2010-12-23 | $16.99 | $19.53 | 77,600 | — | — |
| 2010-12-22 | $16.76 | $19.27 | 61,100 | — | — |
| 2010-12-21 | $16.74 | $19.24 | 57,900 | — | — |
| 2010-12-20 | $16.53 | $19.00 | 48,900 | — | — |
| 2010-12-17 | $16.27 | $18.70 | 111,100 | — | — |
| 2010-12-16 | $16.10 | $18.51 | 40,500 | — | — |
| 2010-12-15 | $15.91 | $18.29 | 108,300 | — | — |
| 2010-12-14 | $16.10 | $18.51 | 49,900 | — | — |
| 2010-12-13 | $15.91 | $18.29 | 86,100 | — | — |
| 2010-12-10 | $15.86 | $18.23 | 232,700 | — | — |
| 2010-12-09 | $15.50 | $17.82 | 88,500 | — | — |
| 2010-12-08 | $15.01 | $17.25 | 164,500 | — | — |
| 2010-12-07 | $14.74 | $16.94 | 132,000 | — | — |
| 2010-12-06 | $14.50 | $16.67 | 115,400 | — | — |
| 2010-12-03 | $14.41 | $16.57 | 93,700 | — | — |
| 2010-12-02 | $14.22 | $16.35 | 78,900 | — | — |
| 2010-12-01 | $14.32 | $16.46 | 89,300 | — | — |
| 2010-11-30 | $14.22 | $16.35 | 178,200 | — | — |
| 2010-11-29 | $14.47 | $16.63 | 46,800 | — | — |
| 2010-11-26 | $14.51 | $16.68 | 36,800 | — | — |
| 2010-11-24 | $14.57 | $16.75 | 79,900 | — | — |
| 2010-11-23 | $14.20 | $16.32 | 153,000 | — | — |
| 2010-11-22 | $14.84 | $17.06 | 57,100 | — | — |
| 2010-11-19 | $14.83 | $17.05 | 78,200 | — | — |
| 2010-11-18 | $14.79 | $17.00 | 52,300 | — | — |
| 2010-11-17 | $14.29 | $16.43 | 67,500 | — | — |
| 2010-11-16 | $14.46 | $16.62 | 95,000 | — | — |
| 2010-11-15 | $14.99 | $17.23 | 66,200 | — | — |
| 2010-11-12 | $14.69 | $16.89 | 104,000 | — | — |
| 2010-11-11 | $15.18 | $17.45 | 89,500 | — | — |
| 2010-11-10 | $15.15 | $17.42 | 154,500 | — | — |
| 2010-11-09 | $14.76 | $16.97 | 191,900 | — | — |
| 2010-11-08 | $14.80 | $17.01 | 296,000 | — | — |
| 2010-11-05 | $14.28 | $16.42 | 113,900 | — | — |
| 2010-11-04 | $14.95 | $17.19 | 295,800 | — | — |
| 2010-11-03 | $14.37 | $16.52 | 34,933 | — | — |
| 2010-11-02 | $14.34 | $16.48 | 48,867 | — | — |
| 2010-11-01 | $13.98 | $16.07 | 81,633 | — | — |
| 2010-10-29 | $14.19 | $16.31 | 102,167 | — | — |
| 2010-10-28 | $14.37 | $16.52 | 167,800 | — | — |
| 2010-10-27 | $14.13 | $16.24 | 144,267 | — | — |
| 2010-10-26 | $13.83 | $15.90 | 57,667 | — | — |
| 2010-10-25 | $13.74 | $15.79 | 120,100 | — | — |
| 2010-10-22 | $14.01 | $16.11 | 55,200 | — | — |
| 2010-10-21 | $14.10 | $16.21 | 95,800 | — | — |
| 2010-10-20 | $14.34 | $16.48 | 822,100 | — | — |
| 2010-10-19 | $13.80 | $15.86 | 100,867 | — | — |
| 2010-10-18 | $13.77 | $15.83 | 163,567 | — | — |
| 2010-10-15 | $12.99 | $14.93 | 63,167 | — | — |
| 2010-10-14 | $13.17 | $15.14 | 62,100 | — | — |
| 2010-10-13 | $13.11 | $15.07 | 228,533 | — | — |
| 2010-10-12 | $13.02 | $14.97 | 35,500 | — | — |
| 2010-10-11 | $13.02 | $14.97 | 87,100 | — | — |
| 2010-10-08 | $13.02 | $14.97 | 55,833 | — | — |
| 2010-10-07 | $13.02 | $14.97 | 45,667 | — | — |
| 2010-10-06 | $13.05 | $15.00 | 52,900 | — | — |
| 2010-10-05 | $13.05 | $15.00 | 72,633 | — | — |
| 2010-10-04 | $13.02 | $14.97 | 256,067 | — | — |
| 2010-10-01 | $13.44 | $15.45 | 28,433 | — | — |
| 2010-09-30 | $13.53 | $15.55 | 65,600 | — | — |
| 2010-09-29 | $13.65 | $15.69 | 42,533 | — | — |
| 2010-09-28 | $13.62 | $15.66 | 56,800 | — | — |
| 2010-09-27 | $13.53 | $15.55 | 79,300 | — | — |
| 2010-09-24 | $13.80 | $15.86 | 50,333 | — | — |
| 2010-09-23 | $13.41 | $15.42 | 51,333 | — | — |
| 2010-09-22 | $13.44 | $15.45 | 46,733 | — | — |
| 2010-09-21 | $13.65 | $15.69 | 71,333 | — | — |
| 2010-09-20 | $13.50 | $15.52 | 55,900 | — | — |
| 2010-09-17 | $13.08 | $15.04 | 60,133 | — | — |
| 2010-09-16 | $13.02 | $14.97 | 18,933 | — | — |
| 2010-09-15 | $13.20 | $15.17 | 53,167 | — | — |
| 2010-09-14 | $13.11 | $15.07 | 34,367 | — | — |
| 2010-09-13 | $13.02 | $14.97 | 43,800 | — | — |
| 2010-09-10 | $12.75 | $14.66 | 25,700 | — | — |
| 2010-09-09 | $12.63 | $14.52 | 24,400 | — | — |
| 2010-09-08 | $12.90 | $14.83 | 20,333 | — | — |
| 2010-09-07 | $12.81 | $14.73 | 37,900 | — | — |
| 2010-09-03 | $13.32 | $15.31 | 42,333 | — | — |
| 2010-09-02 | $13.11 | $15.07 | 49,100 | — | — |
| 2010-09-01 | $13.02 | $14.97 | 59,000 | — | — |
| 2010-08-31 | $12.51 | $14.38 | 96,767 | — | — |
| 2010-08-30 | $12.81 | $14.73 | 61,400 | — | — |
| 2010-08-27 | $12.87 | $14.79 | 106,200 | — | — |
| 2010-08-26 | $13.14 | $15.11 | 110,767 | — | — |
| 2010-08-25 | $13.23 | $15.21 | 57,567 | — | — |
| 2010-08-24 | $12.90 | $14.83 | 103,133 | — | — |
| 2010-08-23 | $12.93 | $14.86 | 109,367 | — | — |
| 2010-08-20 | $12.72 | $14.62 | 91,733 | — | — |
| 2010-08-19 | $12.36 | $14.21 | 54,533 | — | — |
| 2010-08-18 | $12.48 | $14.35 | 73,400 | — | — |
| 2010-08-17 | $12.15 | $13.97 | 50,233 | — | — |
| 2010-08-16 | $11.82 | $13.59 | 22,733 | — | — |
| 2010-08-13 | $11.70 | $13.45 | 35,433 | — | — |
| 2010-08-12 | $11.73 | $13.48 | 62,433 | — | — |
| 2010-08-11 | $11.25 | $12.93 | 97,567 | — | — |
| 2010-08-10 | $11.64 | $13.38 | 57,933 | — | — |
| 2010-08-09 | $12.00 | $13.79 | 35,033 | — | — |
| 2010-08-06 | $12.09 | $13.90 | 63,567 | — | — |
| 2010-08-05 | $11.94 | $13.73 | 59,400 | — | — |
| 2010-08-04 | $12.00 | $13.79 | 39,100 | — | — |
| 2010-08-03 | $11.76 | $13.52 | 26,333 | — | — |
| 2010-08-02 | $11.97 | $13.76 | 50,333 | — | — |
| 2010-07-30 | $11.76 | $13.52 | 35,867 | — | — |
| 2010-07-29 | $11.91 | $13.69 | 48,633 | — | — |
| 2010-07-28 | $12.12 | $13.93 | 34,200 | — | — |
| 2010-07-27 | $12.12 | $13.93 | 31,133 | — | — |
| 2010-07-26 | $12.03 | $13.83 | 66,500 | — | — |
| 2010-07-23 | $12.45 | $14.31 | 42,300 | — | — |
| 2010-07-22 | $11.85 | $13.62 | 41,300 | — | — |
| 2010-07-21 | $11.22 | $12.90 | 41,667 | — | — |
| 2010-07-20 | $11.64 | $13.38 | 48,267 | — | — |
| 2010-07-19 | $11.37 | $13.07 | 35,400 | — | — |
| 2010-07-16 | $11.07 | $12.73 | 48,400 | — | — |
| 2010-07-15 | $12.03 | $13.83 | 24,867 | — | — |
| 2010-07-14 | $12.30 | $14.14 | 25,833 | — | — |
| 2010-07-13 | $12.21 | $14.04 | 45,133 | — | — |
| 2010-07-12 | $11.94 | $13.73 | 41,800 | — | — |
| 2010-07-09 | $12.15 | $13.97 | 29,767 | — | — |
| 2010-07-08 | $12.15 | $13.97 | 36,233 | — | — |
| 2010-07-07 | $11.73 | $13.48 | 62,667 | — | — |
| 2010-07-06 | $11.01 | $12.66 | 84,667 | — | — |
| 2010-07-02 | $11.25 | $12.93 | 44,100 | — | — |
| 2010-07-01 | $11.40 | $13.10 | 76,633 | — | — |
| 2010-06-30 | $11.46 | $13.17 | 69,833 | — | — |
| 2010-06-29 | $11.46 | $13.17 | 106,500 | — | — |
| 2010-06-28 | $11.73 | $13.48 | 41,467 | — | — |
| 2010-06-25 | $12.06 | $13.86 | 404,600 | — | — |
| 2010-06-24 | $12.00 | $13.79 | 72,167 | — | — |
| 2010-06-23 | $12.51 | $14.38 | 77,967 | — | — |
| 2010-06-22 | $12.60 | $14.48 | 84,567 | — | — |
| 2010-06-21 | $12.60 | $14.48 | 95,800 | — | — |
| 2010-06-18 | $12.48 | $14.35 | 155,000 | — | — |
| 2010-06-17 | $12.21 | $14.04 | 45,200 | — | — |
| 2010-06-16 | $12.18 | $14.00 | 78,500 | — | — |
| 2010-06-15 | $12.30 | $14.14 | 69,033 | — | — |
| 2010-06-14 | $11.64 | $13.38 | 84,067 | — | — |
| 2010-06-11 | $12.36 | $14.21 | 88,167 | — | — |
| 2010-06-10 | $11.58 | $13.31 | 49,200 | — | — |
| 2010-06-09 | $10.98 | $12.62 | 61,833 | — | — |
| 2010-06-08 | $10.74 | $12.35 | 67,967 | — | — |
| 2010-06-07 | $10.77 | $12.38 | 67,533 | — | — |
| 2010-06-04 | $11.46 | $13.17 | 88,667 | — | — |
| 2010-06-03 | $12.45 | $14.31 | 84,267 | — | — |
| 2010-06-02 | $12.18 | $14.00 | 38,267 | — | — |
| 2010-06-01 | $11.61 | $13.35 | 78,200 | — | — |
| 2010-05-28 | $11.85 | $13.62 | 63,500 | — | — |
| 2010-05-27 | $12.00 | $13.79 | 35,533 | — | — |
| 2010-05-26 | $11.01 | $12.66 | 109,733 | — | — |
| 2010-05-25 | $10.32 | $11.86 | 46,867 | — | — |
| 2010-05-24 | $10.62 | $12.21 | 37,000 | — | — |
| 2010-05-21 | $11.16 | $12.83 | 76,500 | — | — |
| 2010-05-20 | $11.28 | $12.97 | 93,833 | — | — |
| 2010-05-19 | $12.36 | $14.21 | 62,533 | — | — |
| 2010-05-18 | $12.18 | $14.00 | 66,433 | — | — |
| 2010-05-17 | $12.15 | $13.97 | 66,700 | — | — |
| 2010-05-14 | $12.78 | $14.69 | 88,000 | — | — |
| 2010-05-13 | $12.48 | $14.35 | 129,067 | — | — |
| 2010-05-12 | $12.15 | $13.97 | 100,700 | — | — |
| 2010-05-11 | $12.09 | $13.90 | 88,700 | — | — |
| 2010-05-10 | $12.21 | $14.04 | 71,400 | — | — |
| 2010-05-07 | $11.34 | $13.04 | 72,367 | — | — |
| 2010-05-06 | $11.43 | $13.14 | 80,867 | — | — |
| 2010-05-05 | $11.97 | $13.76 | 90,367 | — | — |
| 2010-05-04 | $11.25 | $12.93 | 44,533 | — | — |
| 2010-05-03 | $11.82 | $13.59 | 64,167 | — | — |
| 2010-04-30 | $11.49 | $13.21 | 68,633 | — | — |
| 2010-04-29 | $12.81 | $14.73 | 53,400 | — | — |
| 2010-04-28 | $12.48 | $14.35 | 36,300 | — | — |
| 2010-04-27 | $12.42 | $14.28 | 36,633 | — | — |
| 2010-04-26 | $12.90 | $14.83 | 67,500 | — | — |
| 2010-04-23 | $12.36 | $14.21 | 51,267 | — | — |
| 2010-04-22 | $12.15 | $13.97 | 30,300 | — | — |
| 2010-04-21 | $11.79 | $13.55 | 43,800 | — | — |
| 2010-04-20 | $11.94 | $13.73 | 32,033 | — | — |
| 2010-04-19 | $11.49 | $13.21 | 35,800 | — | — |
| 2010-04-16 | $11.88 | $13.66 | 41,133 | — | — |
| 2010-04-15 | $11.94 | $13.73 | 38,467 | — | — |
| 2010-04-14 | $11.94 | $13.73 | 39,000 | — | — |
| 2010-04-13 | $11.73 | $13.48 | 32,633 | — | — |
| 2010-04-12 | $11.61 | $13.35 | 24,933 | — | — |
| 2010-04-09 | $11.61 | $13.35 | 41,433 | — | — |
| 2010-04-08 | $11.61 | $13.35 | 25,267 | — | — |
| 2010-04-07 | $11.46 | $13.17 | 37,567 | — | — |
| 2010-04-06 | $11.40 | $13.10 | 26,333 | — | — |
| 2010-04-05 | $11.13 | $12.79 | 41,333 | — | — |
| 2010-04-01 | $10.83 | $12.45 | 35,067 | — | — |
| 2010-03-31 | $10.92 | $12.55 | 56,100 | — | — |
| 2010-03-30 | $10.83 | $12.45 | 39,433 | — | — |
| 2010-03-29 | $10.56 | $12.14 | 25,500 | — | — |
| 2010-03-26 | $10.65 | $12.24 | 20,500 | — | — |
| 2010-03-25 | $10.80 | $12.42 | 31,600 | — | — |
| 2010-03-24 | $10.65 | $12.24 | 61,967 | — | — |
| 2010-03-23 | $10.80 | $12.42 | 41,067 | — | — |
| 2010-03-22 | $10.74 | $12.35 | 60,300 | — | — |
| 2010-03-19 | $9.72 | $11.17 | 248,367 | — | — |
| 2010-03-18 | $11.13 | $12.79 | 19,933 | — | — |
| 2010-03-17 | $11.10 | $12.76 | 28,733 | — | — |
| 2010-03-16 | $10.95 | $12.59 | 27,167 | — | — |
| 2010-03-15 | $11.16 | $12.83 | 28,600 | — | — |
| 2010-03-12 | $11.40 | $13.10 | 13,433 | — | — |
| 2010-03-11 | $11.58 | $13.31 | 31,300 | — | — |
| 2010-03-10 | $11.61 | $13.35 | 20,700 | — | — |
| 2010-03-09 | $11.64 | $13.38 | 37,833 | — | — |
| 2010-03-08 | $11.58 | $13.31 | 35,967 | — | — |
| 2010-03-05 | $11.73 | $13.48 | 43,833 | — | — |
| 2010-03-04 | $11.82 | $13.59 | 29,000 | — | — |
| 2010-03-03 | $11.79 | $13.55 | 27,333 | — | — |
| 2010-03-02 | $11.55 | $13.28 | 31,133 | — | — |
| 2010-03-01 | $11.52 | $13.24 | 34,433 | — | — |
| 2010-02-26 | $11.31 | $13.00 | 29,567 | — | — |
| 2010-02-25 | $11.37 | $13.07 | 19,067 | — | — |
| 2010-02-24 | $11.37 | $13.07 | 20,333 | — | — |
| 2010-02-23 | $11.04 | $12.69 | 24,900 | — | — |
| 2010-02-22 | $11.46 | $13.17 | 54,467 | — | — |
| 2010-02-19 | $11.52 | $13.24 | 55,100 | — | — |
| 2010-02-18 | $11.58 | $13.31 | 56,233 | — | — |
| 2010-02-17 | $11.40 | $13.10 | 68,833 | — | — |
| 2010-02-16 | $11.22 | $12.90 | 58,533 | — | — |
| 2010-02-12 | $10.14 | $11.66 | 15,333 | — | — |
| 2010-02-11 | $10.08 | $11.59 | 21,067 | — | — |
| 2010-02-10 | $9.87 | $11.35 | 53,033 | — | — |
| 2010-02-09 | $10.23 | $11.76 | 27,600 | — | — |
| 2010-02-08 | $10.05 | $11.55 | 27,867 | — | — |
| 2010-02-05 | $10.17 | $11.69 | 35,600 | — | — |
| 2010-02-04 | $10.05 | $11.55 | 59,300 | — | — |
| 2010-02-03 | $10.47 | $12.04 | 38,300 | — | — |
| 2010-02-02 | $10.29 | $11.83 | 32,433 | — | — |
| 2010-02-01 | $10.35 | $11.90 | 27,967 | — | — |
| 2010-01-29 | $10.02 | $11.52 | 32,000 | — | — |
| 2010-01-28 | $9.90 | $11.38 | 33,167 | — | — |
| 2010-01-27 | $10.38 | $11.93 | 34,533 | — | — |
| 2010-01-26 | $10.35 | $11.90 | 22,067 | — | — |
| 2010-01-25 | $10.50 | $12.07 | 29,433 | — | — |
| 2010-01-22 | $9.87 | $11.35 | 47,533 | — | — |
| 2010-01-21 | $10.29 | $11.83 | 65,533 | — | — |
| 2010-01-20 | $11.13 | $12.79 | 62,100 | — | — |
| 2010-01-19 | $11.85 | $13.62 | 52,267 | — | — |
| 2010-01-15 | $11.49 | $13.21 | 65,200 | — | — |
| 2010-01-14 | $11.64 | $13.38 | 9,733 | — | — |
| 2010-01-13 | $11.61 | $13.35 | 17,833 | — | — |
| 2010-01-12 | $11.55 | $13.28 | 33,100 | — | — |
| 2010-01-11 | $11.67 | $13.42 | 21,833 | — | — |
| 2010-01-08 | $11.70 | $13.45 | 25,000 | — | — |
| 2010-01-07 | $11.73 | $13.48 | 54,233 | — | — |
| 2010-01-06 | $11.61 | $13.35 | 99,100 | — | — |
| 2010-01-05 | $11.67 | $13.42 | 62,967 | — | — |
| 2010-01-04 | $11.67 | $13.42 | 34,400 | — | — |