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
- 1985-02-20 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 | $10.20 | $39.76 | 37,500 | — | — |
| 2010-12-30 | $10.18 | $39.68 | 32,700 | — | — |
| 2010-12-29 | $10.21 | $39.79 | 25,100 | — | — |
| 2010-12-28 | $10.20 | $39.76 | 48,400 | — | — |
| 2010-12-27 | $10.12 | $39.44 | 8,900 | — | — |
| 2010-12-23 | $10.15 | $39.56 | 15,800 | — | — |
| 2010-12-22 | $10.14 | $39.52 | 39,800 | — | — |
| 2010-12-21 | $9.97 | $38.86 | 33,300 | — | — |
| 2010-12-20 | $10.07 | $39.25 | 53,500 | — | — |
| 2010-12-17 | $9.98 | $38.90 | 92,200 | — | — |
| 2010-12-16 | $9.96 | $38.82 | 73,900 | — | — |
| 2010-12-15 | $9.55 | $37.22 | 33,500 | — | — |
| 2010-12-14 | $9.66 | $37.65 | 33,200 | — | — |
| 2010-12-13 | $9.55 | $37.22 | 36,900 | — | — |
| 2010-12-10 | $9.62 | $37.50 | 20,900 | — | — |
| 2010-12-09 | $9.60 | $37.42 | 44,400 | — | — |
| 2010-12-08 | $9.59 | $37.38 | 23,500 | — | — |
| 2010-12-07 | $9.62 | $37.50 | 33,500 | — | — |
| 2010-12-06 | $9.57 | $37.30 | 14,600 | — | — |
| 2010-12-03 | $9.57 | $37.30 | 11,900 | — | — |
| 2010-12-02 | $9.59 | $37.38 | 23,100 | — | — |
| 2010-12-01 | $9.60 | $37.42 | 27,000 | — | — |
| 2010-11-30 | $9.62 | $37.50 | 24,400 | — | — |
| 2010-11-29 | $9.76 | $38.04 | 17,800 | — | — |
| 2010-11-26 | $9.93 | $38.70 | 5,500 | — | — |
| 2010-11-24 | $9.95 | $38.78 | 34,300 | — | — |
| 2010-11-23 | $9.73 | $37.92 | 15,000 | — | — |
| 2010-11-22 | $9.74 | $37.96 | 21,400 | — | — |
| 2010-11-19 | $9.69 | $37.77 | 34,200 | — | — |
| 2010-11-18 | $9.92 | $38.66 | 10,100 | — | — |
| 2010-11-17 | $9.84 | $38.35 | 27,100 | — | — |
| 2010-11-16 | $9.84 | $38.35 | 27,500 | — | — |
| 2010-11-15 | $10.15 | $39.56 | 15,300 | — | — |
| 2010-11-12 | $10.26 | $39.99 | 21,600 | — | — |
| 2010-11-11 | $10.31 | $40.18 | 32,500 | — | — |
| 2010-11-10 | $10.49 | $40.89 | 21,700 | — | — |
| 2010-11-09 | $10.69 | $40.96 | 50,600 | — | — |
| 2010-11-08 | $10.69 | $40.96 | 34,500 | — | — |
| 2010-11-05 | $10.66 | $40.85 | 19,800 | — | — |
| 2010-11-04 | $10.65 | $40.81 | 41,000 | — | — |
| 2010-11-03 | $10.54 | $40.39 | 20,800 | — | — |
| 2010-11-02 | $10.53 | $40.35 | 32,400 | — | — |
| 2010-11-01 | $10.55 | $40.43 | 33,600 | — | — |
| 2010-10-29 | $10.59 | $40.58 | 15,100 | — | — |
| 2010-10-28 | $10.58 | $40.54 | 6,500 | — | — |
| 2010-10-27 | $10.60 | $40.62 | 13,700 | — | — |
| 2010-10-26 | $10.52 | $40.31 | 26,100 | — | — |
| 2010-10-25 | $10.63 | $40.73 | 22,200 | — | — |
| 2010-10-22 | $10.59 | $40.58 | 13,500 | — | — |
| 2010-10-21 | $10.56 | $40.47 | 12,300 | — | — |
| 2010-10-20 | $10.61 | $40.66 | 21,500 | — | — |
| 2010-10-19 | $10.49 | $40.20 | 27,900 | — | — |
| 2010-10-18 | $10.66 | $40.85 | 10,700 | — | — |
| 2010-10-15 | $10.40 | $39.85 | 32,100 | — | — |
| 2010-10-14 | $10.62 | $40.70 | 23,200 | — | — |
| 2010-10-13 | $10.69 | $40.96 | 26,300 | — | — |
| 2010-10-12 | $10.43 | $39.97 | 45,000 | — | — |
| 2010-10-11 | $10.53 | $40.35 | 18,500 | — | — |
| 2010-10-08 | $10.80 | $41.39 | 22,100 | — | — |
| 2010-10-07 | $10.83 | $41.50 | 19,500 | — | — |
| 2010-10-06 | $10.97 | $42.04 | 28,800 | — | — |
| 2010-10-05 | $10.88 | $41.69 | 44,500 | — | — |
| 2010-10-04 | $10.49 | $40.20 | 17,600 | — | — |
| 2010-10-01 | $10.45 | $40.04 | 24,000 | — | — |
| 2010-09-30 | $10.74 | $41.16 | 16,800 | — | — |
| 2010-09-29 | $10.80 | $41.39 | 13,900 | — | — |
| 2010-09-28 | $10.77 | $41.27 | 14,400 | — | — |
| 2010-09-27 | $10.66 | $40.85 | 13,400 | — | — |
| 2010-09-24 | $10.80 | $41.39 | 19,500 | — | — |
| 2010-09-23 | $10.37 | $39.74 | 20,300 | — | — |
| 2010-09-22 | $10.56 | $40.47 | 14,600 | — | — |
| 2010-09-21 | $10.90 | $41.77 | 10,800 | — | — |
| 2010-09-20 | $11.03 | $42.27 | 55,700 | — | — |
| 2010-09-17 | $10.77 | $41.27 | 140,700 | — | — |
| 2010-09-16 | $10.02 | $38.40 | 35,100 | — | — |
| 2010-09-15 | $10.16 | $38.93 | 27,100 | — | — |
| 2010-09-14 | $10.22 | $39.16 | 24,200 | — | — |
| 2010-09-13 | $10.57 | $40.50 | 27,700 | — | — |
| 2010-09-10 | $10.49 | $40.20 | 33,000 | — | — |
| 2010-09-09 | $10.40 | $39.85 | 28,500 | — | — |
| 2010-09-08 | $10.39 | $39.81 | 42,100 | — | — |
| 2010-09-07 | $9.91 | $37.98 | 26,100 | — | — |
| 2010-09-03 | $9.94 | $38.09 | 40,300 | — | — |
| 2010-09-02 | $9.56 | $36.63 | 32,100 | — | — |
| 2010-09-01 | $9.34 | $35.79 | 83,800 | — | — |
| 2010-08-31 | $9.49 | $36.37 | 67,300 | — | — |
| 2010-08-30 | $9.74 | $37.32 | 25,400 | — | — |
| 2010-08-27 | $9.86 | $37.78 | 26,900 | — | — |
| 2010-08-26 | $9.84 | $37.71 | 23,700 | — | — |
| 2010-08-25 | $9.78 | $37.48 | 51,300 | — | — |
| 2010-08-24 | $9.84 | $37.71 | 30,900 | — | — |
| 2010-08-23 | $9.96 | $38.17 | 25,700 | — | — |
| 2010-08-20 | $10.03 | $38.43 | 25,200 | — | — |
| 2010-08-19 | $10.04 | $38.47 | 20,800 | — | — |
| 2010-08-18 | $10.48 | $40.16 | 19,900 | — | — |
| 2010-08-17 | $10.39 | $39.81 | 31,500 | — | — |
| 2010-08-16 | $10.36 | $39.70 | 45,700 | — | — |
| 2010-08-13 | $10.06 | $38.55 | 39,400 | — | — |
| 2010-08-12 | $10.65 | $40.81 | 26,300 | — | — |
| 2010-08-11 | $11.23 | $42.34 | 55,800 | — | — |
| 2010-08-10 | $11.59 | $43.70 | 42,400 | — | — |
| 2010-08-09 | $11.55 | $43.55 | 22,300 | — | — |
| 2010-08-06 | $11.83 | $44.61 | 50,600 | — | — |
| 2010-08-05 | $11.39 | $42.95 | 15,100 | — | — |
| 2010-08-04 | $11.48 | $43.29 | 6,800 | — | — |
| 2010-08-03 | $11.44 | $43.14 | 19,600 | — | — |
| 2010-08-02 | $11.51 | $43.40 | 41,700 | — | — |
| 2010-07-30 | $11.48 | $43.29 | 36,700 | — | — |
| 2010-07-29 | $11.41 | $43.02 | 17,400 | — | — |
| 2010-07-28 | $11.20 | $42.23 | 26,200 | — | — |
| 2010-07-27 | $11.40 | $42.98 | 20,000 | — | — |
| 2010-07-26 | $11.35 | $42.80 | 33,700 | — | — |
| 2010-07-23 | $10.93 | $41.21 | 18,000 | — | — |
| 2010-07-22 | $10.57 | $39.86 | 25,900 | — | — |
| 2010-07-21 | $10.36 | $39.06 | 16,400 | — | — |
| 2010-07-20 | $10.39 | $39.18 | 21,000 | — | — |
| 2010-07-19 | $10.15 | $38.27 | 18,900 | — | — |
| 2010-07-16 | $10.13 | $38.20 | 42,800 | — | — |
| 2010-07-15 | $10.63 | $40.08 | 22,800 | — | — |
| 2010-07-14 | $10.74 | $40.50 | 21,100 | — | — |
| 2010-07-13 | $10.86 | $40.95 | 45,000 | — | — |
| 2010-07-12 | $10.57 | $39.86 | 40,500 | — | — |
| 2010-07-09 | $10.81 | $40.76 | 51,900 | — | — |
| 2010-07-08 | $10.52 | $39.67 | 23,500 | — | — |
| 2010-07-07 | $10.41 | $39.25 | 21,600 | — | — |
| 2010-07-06 | $10.33 | $38.95 | 17,900 | — | — |
| 2010-07-02 | $10.31 | $38.87 | 26,000 | — | — |
| 2010-07-01 | $10.13 | $38.20 | 23,700 | — | — |
| 2010-06-30 | $10.07 | $37.97 | 31,200 | — | — |
| 2010-06-29 | $10.45 | $39.40 | 36,700 | — | — |
| 2010-06-28 | $10.72 | $40.42 | 67,700 | — | — |
| 2010-06-25 | $10.90 | $41.10 | 405,400 | — | — |
| 2010-06-24 | $9.94 | $37.48 | 17,000 | — | — |
| 2010-06-23 | $10.11 | $38.12 | 32,000 | — | — |
| 2010-06-22 | $10.43 | $39.33 | 34,900 | — | — |
| 2010-06-21 | $10.42 | $39.29 | 56,100 | — | — |
| 2010-06-18 | $10.28 | $38.76 | 77,100 | — | — |
| 2010-06-17 | $10.18 | $38.38 | 26,600 | — | — |
| 2010-06-16 | $10.18 | $38.38 | 63,800 | — | — |
| 2010-06-15 | $10.13 | $38.20 | 45,900 | — | — |
| 2010-06-14 | $9.94 | $37.48 | 39,500 | — | — |
| 2010-06-11 | $9.74 | $36.73 | 34,900 | — | — |
| 2010-06-10 | $9.47 | $35.71 | 54,600 | — | — |
| 2010-06-09 | $8.82 | $33.26 | 49,900 | — | — |
| 2010-06-08 | $8.79 | $33.14 | 32,500 | — | — |
| 2010-06-07 | $8.86 | $33.41 | 89,900 | — | — |
| 2010-06-04 | $9.42 | $35.52 | 41,200 | — | — |
| 2010-06-03 | $10.04 | $37.86 | 97,600 | — | — |
| 2010-06-02 | $9.47 | $35.71 | 27,400 | — | — |
| 2010-06-01 | $9.16 | $34.54 | 54,400 | — | — |
| 2010-05-28 | $9.10 | $34.31 | 105,900 | — | — |
| 2010-05-27 | $9.38 | $35.37 | 49,100 | — | — |
| 2010-05-26 | $8.89 | $33.52 | 51,900 | — | — |
| 2010-05-25 | $8.47 | $31.94 | 31,400 | — | — |
| 2010-05-24 | $8.60 | $32.43 | 19,300 | — | — |
| 2010-05-21 | $8.73 | $32.92 | 57,000 | — | — |
| 2010-05-20 | $8.66 | $32.65 | 173,400 | — | — |
| 2010-05-19 | $9.46 | $35.67 | 24,800 | — | — |
| 2010-05-18 | $9.56 | $36.05 | 54,000 | — | — |
| 2010-05-17 | $9.62 | $36.27 | 24,900 | — | — |
| 2010-05-14 | $9.65 | $36.39 | 23,100 | — | — |
| 2010-05-13 | $9.90 | $37.33 | 37,600 | — | — |
| 2010-05-12 | $10.21 | $37.82 | 113,100 | — | — |
| 2010-05-11 | $9.21 | $34.11 | 25,500 | — | — |
| 2010-05-10 | $9.24 | $34.23 | 51,500 | — | — |
| 2010-05-07 | $8.92 | $33.04 | 56,600 | — | — |
| 2010-05-06 | $8.93 | $33.08 | 58,100 | — | — |
| 2010-05-05 | $9.13 | $33.82 | 27,300 | — | — |
| 2010-05-04 | $9.41 | $34.86 | 23,600 | — | — |
| 2010-05-03 | $9.48 | $35.11 | 33,900 | — | — |
| 2010-04-30 | $9.38 | $34.74 | 22,700 | — | — |
| 2010-04-29 | $9.45 | $35.00 | 26,900 | — | — |
| 2010-04-28 | $9.23 | $34.19 | 10,100 | — | — |
| 2010-04-27 | $9.17 | $33.97 | 24,800 | — | — |
| 2010-04-26 | $9.38 | $34.74 | 18,900 | — | — |
| 2010-04-23 | $9.33 | $34.56 | 38,400 | — | — |
| 2010-04-22 | $9.36 | $34.67 | 34,300 | — | — |
| 2010-04-21 | $9.33 | $34.56 | 20,200 | — | — |
| 2010-04-20 | $9.19 | $34.04 | 17,700 | — | — |
| 2010-04-19 | $9.05 | $33.52 | 13,400 | — | — |
| 2010-04-16 | $8.92 | $33.04 | 35,600 | — | — |
| 2010-04-15 | $9.13 | $33.82 | 12,500 | — | — |
| 2010-04-14 | $9.25 | $34.26 | 24,900 | — | — |
| 2010-04-13 | $9.19 | $34.04 | 28,700 | — | — |
| 2010-04-12 | $8.79 | $32.56 | 56,600 | — | — |
| 2010-04-09 | $8.65 | $32.04 | 19,900 | — | — |
| 2010-04-08 | $8.66 | $32.08 | 23,500 | — | — |
| 2010-04-07 | $8.74 | $32.37 | 47,000 | — | — |
| 2010-04-06 | $8.58 | $31.78 | 69,100 | — | — |
| 2010-04-05 | $8.16 | $30.23 | 26,600 | — | — |
| 2010-04-01 | $8.15 | $30.19 | 25,800 | — | — |
| 2010-03-31 | $8.17 | $30.26 | 53,300 | — | — |
| 2010-03-30 | $8.11 | $30.04 | 14,600 | — | — |
| 2010-03-29 | $8.16 | $30.23 | 17,300 | — | — |
| 2010-03-26 | $8.15 | $30.19 | 12,800 | — | — |
| 2010-03-25 | $8.10 | $30.00 | 31,400 | — | — |
| 2010-03-24 | $8.11 | $30.04 | 18,100 | — | — |
| 2010-03-23 | $8.19 | $30.34 | 110,500 | — | — |
| 2010-03-22 | $8.10 | $30.00 | 19,200 | — | — |
| 2010-03-19 | $8.08 | $29.93 | 45,300 | — | — |
| 2010-03-18 | $7.96 | $29.48 | 36,200 | — | — |
| 2010-03-17 | $7.98 | $29.56 | 34,600 | — | — |
| 2010-03-16 | $8.00 | $29.63 | 49,000 | — | — |
| 2010-03-15 | $7.99 | $29.60 | 48,000 | — | — |
| 2010-03-12 | $8.01 | $29.67 | 10,500 | — | — |
| 2010-03-11 | $8.10 | $30.00 | 23,000 | — | — |
| 2010-03-10 | $8.10 | $30.00 | 46,400 | — | — |
| 2010-03-09 | $8.15 | $30.19 | 29,700 | — | — |
| 2010-03-08 | $8.05 | $29.82 | 27,900 | — | — |
| 2010-03-05 | $8.03 | $29.74 | 26,900 | — | — |
| 2010-03-04 | $8.01 | $29.67 | 6,600 | — | — |
| 2010-03-03 | $7.99 | $29.60 | 17,700 | — | — |
| 2010-03-02 | $8.00 | $29.63 | 11,300 | — | — |
| 2010-03-01 | $7.96 | $29.48 | 29,000 | — | — |
| 2010-02-26 | $7.89 | $29.23 | 14,600 | — | — |
| 2010-02-25 | $7.95 | $29.45 | 14,200 | — | — |
| 2010-02-24 | $7.91 | $29.30 | 28,500 | — | — |
| 2010-02-23 | $7.85 | $29.08 | 58,500 | — | — |
| 2010-02-22 | $7.89 | $29.23 | 10,800 | — | — |
| 2010-02-19 | $7.92 | $29.34 | 17,400 | — | — |
| 2010-02-18 | $7.95 | $29.45 | 17,800 | — | — |
| 2010-02-17 | $7.89 | $29.23 | 18,000 | — | — |
| 2010-02-16 | $8.00 | $29.63 | 20,900 | — | — |
| 2010-02-12 | $7.99 | $29.60 | 17,400 | — | — |
| 2010-02-11 | $8.07 | $29.89 | 24,600 | — | — |
| 2010-02-10 | $8.17 | $29.60 | 27,800 | — | — |
| 2010-02-09 | $8.11 | $29.38 | 19,500 | — | — |
| 2010-02-08 | $8.04 | $29.12 | 9,700 | — | — |
| 2010-02-05 | $8.15 | $29.52 | 16,900 | — | — |
| 2010-02-04 | $8.03 | $29.09 | 23,300 | — | — |
| 2010-02-03 | $8.10 | $29.34 | 12,500 | — | — |
| 2010-02-02 | $8.10 | $29.34 | 19,600 | — | — |
| 2010-02-01 | $8.14 | $29.49 | 11,600 | — | — |
| 2010-01-29 | $8.10 | $29.34 | 19,700 | — | — |
| 2010-01-28 | $8.22 | $29.78 | 15,200 | — | — |
| 2010-01-27 | $8.25 | $29.89 | 17,000 | — | — |
| 2010-01-26 | $8.26 | $29.92 | 20,200 | — | — |
| 2010-01-25 | $8.29 | $30.03 | 13,300 | — | — |
| 2010-01-22 | $8.35 | $30.25 | 28,500 | — | — |
| 2010-01-21 | $8.28 | $29.99 | 26,700 | — | — |
| 2010-01-20 | $8.35 | $30.25 | 25,800 | — | — |
| 2010-01-19 | $8.40 | $30.43 | 39,600 | — | — |
| 2010-01-15 | $8.21 | $29.74 | 25,300 | — | — |
| 2010-01-14 | $8.23 | $29.81 | 12,100 | — | — |
| 2010-01-13 | $8.26 | $29.92 | 17,000 | — | — |
| 2010-01-12 | $8.35 | $30.25 | 19,600 | — | — |
| 2010-01-11 | $8.42 | $30.50 | 18,000 | — | — |
| 2010-01-08 | $8.30 | $30.07 | 16,800 | — | — |
| 2010-01-07 | $8.29 | $30.03 | 16,500 | — | — |
| 2010-01-06 | $8.30 | $30.07 | 12,800 | — | — |
| 2010-01-05 | $8.40 | $30.43 | 19,500 | — | — |
| 2010-01-04 | $8.50 | $30.79 | 43,100 | — | — |