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 | $14.00 | $23.18 | 300 | — | — |
| 2010-12-30 | $14.05 | $23.26 | 2,000 | — | — |
| 2010-12-29 | $13.90 | $23.02 | 1,200 | — | — |
| 2010-12-28 | $14.04 | $23.25 | 3,300 | — | — |
| 2010-12-27 | $14.00 | $23.18 | 4,200 | — | — |
| 2010-12-23 | $14.05 | $23.26 | 2,300 | — | — |
| 2010-12-22 | $13.95 | $23.10 | 7,200 | — | — |
| 2010-12-21 | $14.14 | $23.41 | 5,600 | — | — |
| 2010-12-20 | $13.87 | $22.97 | 5,700 | — | — |
| 2010-12-17 | $13.43 | $22.24 | 12,100 | — | — |
| 2010-12-16 | $13.38 | $22.16 | 3,100 | — | — |
| 2010-12-15 | $13.43 | $22.24 | 3,700 | — | — |
| 2010-12-14 | $13.30 | $22.02 | 11,100 | — | — |
| 2010-12-13 | $13.88 | $22.98 | 11,900 | — | — |
| 2010-12-10 | $14.25 | $23.05 | 13,500 | — | — |
| 2010-12-09 | $14.90 | $24.10 | 31,600 | — | — |
| 2010-12-08 | $15.33 | $24.80 | 5,300 | — | — |
| 2010-12-07 | $15.39 | $24.89 | 17,400 | — | — |
| 2010-12-06 | $14.39 | $23.28 | 2,100 | — | — |
| 2010-12-03 | $13.96 | $22.58 | 4,000 | — | — |
| 2010-12-02 | $13.81 | $22.34 | 10,400 | — | — |
| 2010-12-01 | $14.39 | $23.28 | 12,600 | — | — |
| 2010-11-30 | $14.35 | $23.21 | 6,200 | — | — |
| 2010-11-29 | $13.44 | $21.74 | 4,000 | — | — |
| 2010-11-26 | $13.97 | $22.60 | 1,800 | — | — |
| 2010-11-24 | $13.56 | $21.93 | 2,000 | — | — |
| 2010-11-23 | $13.90 | $22.48 | 1,300 | — | — |
| 2010-11-22 | $14.05 | $22.73 | 3,000 | — | — |
| 2010-11-19 | $14.25 | $23.05 | 600 | — | — |
| 2010-11-18 | $14.39 | $23.28 | 1,200 | — | — |
| 2010-11-17 | $14.05 | $22.73 | 400 | — | — |
| 2010-11-16 | $14.45 | $23.37 | 4,500 | — | — |
| 2010-11-15 | $14.30 | $23.13 | 3,200 | — | — |
| 2010-11-12 | $13.66 | $22.09 | 1,000 | — | — |
| 2010-11-11 | $13.81 | $22.34 | 1,200 | — | — |
| 2010-11-10 | $13.64 | $22.06 | 700 | — | — |
| 2010-11-09 | $13.64 | $22.06 | 3,000 | — | — |
| 2010-11-08 | $13.00 | $21.03 | 9,600 | — | — |
| 2010-11-05 | $13.15 | $21.27 | 2,500 | — | — |
| 2010-11-04 | $13.05 | $21.11 | 4,600 | — | — |
| 2010-11-03 | $13.29 | $21.50 | 100 | — | — |
| 2010-11-02 | $13.09 | $21.17 | 0 | — | — |
| 2010-11-01 | $13.09 | $21.17 | 1,200 | — | — |
| 2010-10-29 | $13.10 | $21.19 | 1,800 | — | — |
| 2010-10-28 | $13.02 | $21.06 | 1,700 | — | — |
| 2010-10-27 | $13.16 | $21.29 | 1,200 | — | — |
| 2010-10-26 | $13.30 | $21.51 | 400 | — | — |
| 2010-10-25 | $13.66 | $22.09 | 2,700 | — | — |
| 2010-10-22 | $13.51 | $21.85 | 1,100 | — | — |
| 2010-10-21 | $13.39 | $21.66 | 4,800 | — | — |
| 2010-10-20 | $13.59 | $21.98 | 1,800 | — | — |
| 2010-10-19 | $13.75 | $22.24 | 200 | — | — |
| 2010-10-18 | $14.00 | $22.64 | 2,600 | — | — |
| 2010-10-15 | $13.86 | $22.42 | 2,900 | — | — |
| 2010-10-14 | $13.75 | $22.24 | 900 | — | — |
| 2010-10-13 | $13.50 | $21.84 | 2,100 | — | — |
| 2010-10-12 | $13.71 | $22.18 | 3,200 | — | — |
| 2010-10-11 | $13.74 | $22.22 | 7,300 | — | — |
| 2010-10-08 | $13.41 | $21.69 | 8,300 | — | — |
| 2010-10-07 | $13.40 | $21.67 | 300 | — | — |
| 2010-10-06 | $14.15 | $22.89 | 3,100 | — | — |
| 2010-10-05 | $14.14 | $22.87 | 2,400 | — | — |
| 2010-10-04 | $14.00 | $22.64 | 2,400 | — | — |
| 2010-10-01 | $14.00 | $22.64 | 2,600 | — | — |
| 2010-09-30 | $14.27 | $23.08 | 6,300 | — | — |
| 2010-09-29 | $14.00 | $22.64 | 400 | — | — |
| 2010-09-28 | $14.27 | $23.08 | 500 | — | — |
| 2010-09-27 | $14.08 | $22.77 | 2,800 | — | — |
| 2010-09-24 | $13.75 | $22.24 | 1,200 | — | — |
| 2010-09-23 | $14.00 | $22.64 | 300 | — | — |
| 2010-09-22 | $13.95 | $22.56 | 700 | — | — |
| 2010-09-21 | $14.01 | $22.66 | 500 | — | — |
| 2010-09-20 | $14.30 | $23.13 | 3,000 | — | — |
| 2010-09-17 | $14.10 | $22.81 | 5,900 | — | — |
| 2010-09-16 | $14.43 | $23.34 | 7,600 | — | — |
| 2010-09-15 | $13.69 | $22.14 | 3,700 | — | — |
| 2010-09-14 | $13.84 | $22.39 | 18,300 | — | — |
| 2010-09-13 | $12.62 | $20.41 | 800 | — | — |
| 2010-09-10 | $12.67 | $20.49 | 400 | — | — |
| 2010-09-09 | $12.73 | $20.59 | 1,700 | — | — |
| 2010-09-08 | $12.74 | $20.61 | 700 | — | — |
| 2010-09-07 | $12.55 | $20.30 | 1,800 | — | — |
| 2010-09-03 | $12.15 | $19.65 | 700 | — | — |
| 2010-09-02 | $12.59 | $20.36 | 400 | — | — |
| 2010-09-01 | $12.85 | $20.78 | 3,300 | — | — |
| 2010-08-31 | $12.82 | $20.74 | 4,300 | — | — |
| 2010-08-30 | $12.83 | $20.75 | 4,700 | — | — |
| 2010-08-27 | $12.49 | $20.20 | 1,200 | — | — |
| 2010-08-26 | $12.71 | $20.56 | 1,200 | — | — |
| 2010-08-25 | $12.50 | $20.22 | 5,600 | — | — |
| 2010-08-24 | $12.39 | $20.04 | 500 | — | — |
| 2010-08-23 | $12.12 | $19.60 | 4,100 | — | — |
| 2010-08-20 | $12.15 | $19.65 | 400 | — | — |
| 2010-08-19 | $12.08 | $19.54 | 800 | — | — |
| 2010-08-18 | $11.93 | $19.30 | 1,200 | — | — |
| 2010-08-17 | $11.93 | $19.30 | 1,200 | — | — |
| 2010-08-16 | $11.86 | $19.18 | 2,800 | — | — |
| 2010-08-13 | $12.65 | $20.46 | 0 | — | — |
| 2010-08-12 | $12.65 | $20.46 | 900 | — | — |
| 2010-08-11 | $12.60 | $20.38 | 5,300 | — | — |
| 2010-08-10 | $11.95 | $19.33 | 1,800 | — | — |
| 2010-08-09 | $11.77 | $19.04 | 2,600 | — | — |
| 2010-08-06 | $11.52 | $18.63 | 3,800 | — | — |
| 2010-08-05 | $11.62 | $18.80 | 900 | — | — |
| 2010-08-04 | $11.62 | $18.80 | 5,900 | — | — |
| 2010-08-03 | $11.31 | $18.29 | 3,500 | — | — |
| 2010-08-02 | $11.46 | $18.54 | 5,000 | — | — |
| 2010-07-30 | $11.29 | $18.26 | 1,000 | — | — |
| 2010-07-29 | $11.29 | $18.26 | 2,400 | — | — |
| 2010-07-28 | $11.27 | $18.23 | 400 | — | — |
| 2010-07-27 | $11.11 | $17.97 | 3,800 | — | — |
| 2010-07-26 | $11.27 | $18.23 | 3,300 | — | — |
| 2010-07-23 | $11.39 | $18.42 | 0 | — | — |
| 2010-07-22 | $11.39 | $18.42 | 3,700 | — | — |
| 2010-07-21 | $11.20 | $18.12 | 800 | — | — |
| 2010-07-20 | $11.03 | $17.84 | 400 | — | — |
| 2010-07-19 | $11.06 | $17.89 | 800 | — | — |
| 2010-07-16 | $11.21 | $18.13 | 1,000 | — | — |
| 2010-07-15 | $11.34 | $18.34 | 4,600 | — | — |
| 2010-07-14 | $11.85 | $19.17 | 0 | — | — |
| 2010-07-13 | $11.85 | $19.17 | 1,100 | — | — |
| 2010-07-12 | $11.67 | $18.88 | 1,600 | — | — |
| 2010-07-09 | $11.51 | $18.62 | 1,100 | — | — |
| 2010-07-08 | $11.45 | $18.52 | 2,900 | — | — |
| 2010-07-07 | $11.70 | $18.92 | 2,100 | — | — |
| 2010-07-06 | $11.67 | $18.88 | 2,000 | — | — |
| 2010-07-02 | $11.74 | $18.99 | 1,400 | — | — |
| 2010-07-01 | $11.83 | $19.13 | 1,500 | — | — |
| 2010-06-30 | $11.83 | $19.13 | 1,600 | — | — |
| 2010-06-29 | $11.87 | $19.20 | 1,600 | — | — |
| 2010-06-28 | $11.93 | $19.30 | 1,800 | — | — |
| 2010-06-25 | $11.94 | $19.31 | 0 | — | — |
| 2010-06-24 | $11.94 | $19.31 | 600 | — | — |
| 2010-06-23 | $11.90 | $19.25 | 300 | — | — |
| 2010-06-22 | $11.99 | $19.39 | 1,300 | — | — |
| 2010-06-21 | $11.94 | $19.31 | 900 | — | — |
| 2010-06-18 | $12.08 | $19.54 | 2,600 | — | — |
| 2010-06-17 | $12.22 | $19.77 | 1,900 | — | — |
| 2010-06-16 | $12.20 | $19.73 | 1,100 | — | — |
| 2010-06-15 | $12.20 | $19.73 | 10,500 | — | — |
| 2010-06-14 | $11.80 | $19.09 | 5,500 | — | — |
| 2010-06-11 | $11.85 | $19.17 | 1,300 | — | — |
| 2010-06-10 | $12.06 | $19.51 | 2,000 | — | — |
| 2010-06-09 | $11.85 | $19.17 | 0 | — | — |
| 2010-06-08 | $11.85 | $19.17 | 3,200 | — | — |
| 2010-06-07 | $11.77 | $19.04 | 2,800 | — | — |
| 2010-06-04 | $11.84 | $19.15 | 3,800 | — | — |
| 2010-06-03 | $12.00 | $19.41 | 4,600 | — | — |
| 2010-06-02 | $11.89 | $19.23 | 2,100 | — | — |
| 2010-06-01 | $11.78 | $19.05 | 2,100 | — | — |
| 2010-05-28 | $11.95 | $19.33 | 5,200 | — | — |
| 2010-05-27 | $11.98 | $19.38 | 8,700 | — | — |
| 2010-05-26 | $11.87 | $19.20 | 17,600 | — | — |
| 2010-05-25 | $12.04 | $19.47 | 11,900 | — | — |
| 2010-05-24 | $12.20 | $19.25 | 1,900 | — | — |
| 2010-05-21 | $11.91 | $18.79 | 7,400 | — | — |
| 2010-05-20 | $12.01 | $18.95 | 9,000 | — | — |
| 2010-05-19 | $12.25 | $19.33 | 20,200 | — | — |
| 2010-05-18 | $12.20 | $19.25 | 7,300 | — | — |
| 2010-05-17 | $12.20 | $19.25 | 5,800 | — | — |
| 2010-05-14 | $12.25 | $19.33 | 5,300 | — | — |
| 2010-05-13 | $12.72 | $20.07 | 7,500 | — | — |
| 2010-05-12 | $12.41 | $19.58 | 0 | — | — |
| 2010-05-11 | $12.41 | $19.58 | 1,800 | — | — |
| 2010-05-10 | $12.21 | $19.26 | 2,200 | — | — |
| 2010-05-07 | $12.09 | $19.07 | 3,100 | — | — |
| 2010-05-06 | $12.25 | $19.33 | 2,500 | — | — |
| 2010-05-05 | $12.49 | $19.71 | 500 | — | — |
| 2010-05-04 | $12.50 | $19.72 | 7,700 | — | — |
| 2010-05-03 | $12.28 | $19.37 | 4,800 | — | — |
| 2010-04-30 | $12.48 | $19.69 | 7,300 | — | — |
| 2010-04-29 | $12.50 | $19.72 | 7,300 | — | — |
| 2010-04-28 | $12.49 | $19.71 | 9,500 | — | — |
| 2010-04-27 | $12.00 | $18.93 | 7,200 | — | — |
| 2010-04-26 | $12.00 | $18.93 | 7,800 | — | — |
| 2010-04-23 | $12.00 | $18.93 | 6,200 | — | — |
| 2010-04-22 | $12.00 | $18.93 | 13,200 | — | — |
| 2010-04-21 | $11.89 | $18.76 | 5,000 | — | — |
| 2010-04-20 | $12.00 | $18.93 | 2,100 | — | — |
| 2010-04-19 | $11.98 | $18.90 | 3,900 | — | — |
| 2010-04-16 | $11.88 | $18.74 | 3,900 | — | — |
| 2010-04-15 | $11.98 | $18.90 | 17,800 | — | — |
| 2010-04-14 | $12.50 | $19.72 | 5,100 | — | — |
| 2010-04-13 | $12.75 | $20.12 | 4,100 | — | — |
| 2010-04-12 | $12.71 | $20.05 | 3,000 | — | — |
| 2010-04-09 | $12.80 | $20.19 | 3,500 | — | — |
| 2010-04-08 | $12.81 | $20.21 | 2,000 | — | — |
| 2010-04-07 | $12.86 | $20.29 | 500 | — | — |
| 2010-04-06 | $13.00 | $20.51 | 5,000 | — | — |
| 2010-04-05 | $13.29 | $20.97 | 23,000 | — | — |
| 2010-04-01 | $12.55 | $19.80 | 300 | — | — |
| 2010-03-31 | $12.70 | $20.04 | 6,500 | — | — |
| 2010-03-30 | $12.70 | $20.04 | 14,300 | — | — |
| 2010-03-29 | $12.80 | $20.19 | 3,500 | — | — |
| 2010-03-26 | $12.99 | $20.49 | 16,200 | — | — |
| 2010-03-25 | $12.20 | $19.25 | 27,400 | — | — |
| 2010-03-24 | $12.10 | $19.09 | 3,700 | — | — |
| 2010-03-23 | $12.15 | $19.17 | 1,700 | — | — |
| 2010-03-22 | $12.11 | $19.11 | 6,600 | — | — |
| 2010-03-19 | $12.09 | $19.07 | 10,000 | — | — |
| 2010-03-18 | $12.11 | $19.11 | 4,200 | — | — |
| 2010-03-17 | $12.11 | $19.11 | 2,100 | — | — |
| 2010-03-16 | $12.11 | $19.11 | 3,300 | — | — |
| 2010-03-15 | $12.25 | $19.33 | 10,700 | — | — |
| 2010-03-12 | $12.25 | $19.33 | 1,200 | — | — |
| 2010-03-11 | $12.03 | $18.98 | 400 | — | — |
| 2010-03-10 | $12.10 | $19.09 | 9,800 | — | — |
| 2010-03-09 | $11.80 | $18.62 | 1,500 | — | — |
| 2010-03-08 | $11.75 | $18.54 | 1,200 | — | — |
| 2010-03-05 | $11.75 | $18.54 | 700 | — | — |
| 2010-03-04 | $11.90 | $18.77 | 300 | — | — |
| 2010-03-03 | $11.75 | $18.54 | 4,700 | — | — |
| 2010-03-02 | $11.69 | $18.44 | 800 | — | — |
| 2010-03-01 | $11.66 | $18.40 | 8,000 | — | — |
| 2010-02-26 | $11.30 | $17.83 | 800 | — | — |
| 2010-02-25 | $11.28 | $17.80 | 1,200 | — | — |
| 2010-02-24 | $11.26 | $17.77 | 3,200 | — | — |
| 2010-02-23 | $11.45 | $18.06 | 1,400 | — | — |
| 2010-02-22 | $11.30 | $17.83 | 200 | — | — |
| 2010-02-19 | $11.27 | $17.78 | 100 | — | — |
| 2010-02-18 | $11.47 | $18.10 | 300 | — | — |
| 2010-02-17 | $11.48 | $18.11 | 400 | — | — |
| 2010-02-16 | $11.35 | $17.91 | 3,700 | — | — |
| 2010-02-12 | $11.44 | $18.05 | 400 | — | — |
| 2010-02-11 | $11.30 | $17.83 | 0 | — | — |
| 2010-02-10 | $11.30 | $17.83 | 3,300 | — | — |
| 2010-02-09 | $11.34 | $17.89 | 400 | — | — |
| 2010-02-08 | $11.26 | $17.77 | 900 | — | — |
| 2010-02-05 | $11.37 | $17.94 | 4,100 | — | — |
| 2010-02-04 | $11.43 | $18.03 | 1,100 | — | — |
| 2010-02-03 | $11.50 | $18.14 | 3,400 | — | — |
| 2010-02-02 | $11.49 | $18.13 | 0 | — | — |
| 2010-02-01 | $11.49 | $18.13 | 500 | — | — |
| 2010-01-29 | $11.37 | $17.94 | 5,900 | — | — |
| 2010-01-28 | $11.60 | $18.30 | 600 | — | — |
| 2010-01-27 | $11.60 | $18.30 | 1,200 | — | — |
| 2010-01-26 | $11.46 | $18.08 | 3,300 | — | — |
| 2010-01-25 | $11.59 | $18.29 | 0 | — | — |
| 2010-01-22 | $11.59 | $18.29 | 200 | — | — |
| 2010-01-21 | $11.59 | $18.29 | 2,000 | — | — |
| 2010-01-20 | $11.60 | $18.30 | 900 | — | — |
| 2010-01-19 | $11.30 | $17.83 | 600 | — | — |
| 2010-01-15 | $11.40 | $17.99 | 100 | — | — |
| 2010-01-14 | $11.52 | $18.18 | 1,500 | — | — |
| 2010-01-13 | $11.40 | $17.99 | 5,000 | — | — |
| 2010-01-12 | $11.54 | $18.21 | 4,300 | — | — |
| 2010-01-11 | $11.45 | $18.06 | 1,700 | — | — |
| 2010-01-08 | $11.44 | $18.05 | 100 | — | — |
| 2010-01-07 | $11.44 | $18.05 | 2,600 | — | — |
| 2010-01-06 | $11.48 | $18.11 | 3,700 | — | — |
| 2010-01-05 | $11.60 | $18.30 | 6,200 | — | — |
| 2010-01-04 | $11.50 | $18.14 | 2,400 | — | — |