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
- 1993-06-10 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 | $11.28 | $33.16 | 72,800 | — | — |
| 2010-12-30 | $11.10 | $32.63 | 61,100 | — | — |
| 2010-12-29 | $11.02 | $32.39 | 104,400 | — | — |
| 2010-12-28 | $11.01 | $32.36 | 70,600 | — | — |
| 2010-12-27 | $11.07 | $32.54 | 69,500 | — | — |
| 2010-12-23 | $11.12 | $32.69 | 35,200 | — | — |
| 2010-12-22 | $11.23 | $33.01 | 46,500 | — | — |
| 2010-12-21 | $11.20 | $32.92 | 96,700 | — | — |
| 2010-12-20 | $11.26 | $33.10 | 95,600 | — | — |
| 2010-12-17 | $11.93 | $35.07 | 33,300 | — | — |
| 2010-12-16 | $11.67 | $34.30 | 64,600 | — | — |
| 2010-12-15 | $11.36 | $33.39 | 73,000 | — | — |
| 2010-12-14 | $11.24 | $33.04 | 117,200 | — | — |
| 2010-12-13 | $11.07 | $32.54 | 80,900 | — | — |
| 2010-12-10 | $11.35 | $33.14 | 82,000 | — | — |
| 2010-12-09 | $11.36 | $33.17 | 84,100 | — | — |
| 2010-12-08 | $11.32 | $33.05 | 96,000 | — | — |
| 2010-12-07 | $11.51 | $33.61 | 100,700 | — | — |
| 2010-12-06 | $11.97 | $34.95 | 49,600 | — | — |
| 2010-12-03 | $12.01 | $35.07 | 56,200 | — | — |
| 2010-12-02 | $11.92 | $34.80 | 87,800 | — | — |
| 2010-12-01 | $12.24 | $35.74 | 43,100 | — | — |
| 2010-11-30 | $12.40 | $36.21 | 48,300 | — | — |
| 2010-11-29 | $12.41 | $36.24 | 38,600 | — | — |
| 2010-11-26 | $12.43 | $36.29 | 14,300 | — | — |
| 2010-11-24 | $12.40 | $36.21 | 55,700 | — | — |
| 2010-11-23 | $12.34 | $36.03 | 52,100 | — | — |
| 2010-11-22 | $12.26 | $35.80 | 54,700 | — | — |
| 2010-11-19 | $12.08 | $35.27 | 55,100 | — | — |
| 2010-11-18 | $11.93 | $34.83 | 155,100 | — | — |
| 2010-11-17 | $12.07 | $35.24 | 58,600 | — | — |
| 2010-11-16 | $12.01 | $35.07 | 192,600 | — | — |
| 2010-11-15 | $11.80 | $34.45 | 135,100 | — | — |
| 2010-11-12 | $12.38 | $36.15 | 98,400 | — | — |
| 2010-11-11 | $12.20 | $35.62 | 102,000 | — | — |
| 2010-11-10 | $12.49 | $36.47 | 116,300 | — | — |
| 2010-11-09 | $12.74 | $36.98 | 85,700 | — | — |
| 2010-11-08 | $12.88 | $37.38 | 73,100 | — | — |
| 2010-11-05 | $12.99 | $37.70 | 31,400 | — | — |
| 2010-11-04 | $13.12 | $38.08 | 26,500 | — | — |
| 2010-11-03 | $12.96 | $37.62 | 38,200 | — | — |
| 2010-11-02 | $13.04 | $37.85 | 29,700 | — | — |
| 2010-11-01 | $13.07 | $37.93 | 31,100 | — | — |
| 2010-10-29 | $13.02 | $37.79 | 28,900 | — | — |
| 2010-10-28 | $13.01 | $37.76 | 38,900 | — | — |
| 2010-10-27 | $13.01 | $37.76 | 29,400 | — | — |
| 2010-10-26 | $13.07 | $37.93 | 59,700 | — | — |
| 2010-10-25 | $13.24 | $38.43 | 38,600 | — | — |
| 2010-10-22 | $13.31 | $38.63 | 36,200 | — | — |
| 2010-10-21 | $13.24 | $38.43 | 117,400 | — | — |
| 2010-10-20 | $13.40 | $38.89 | 33,200 | — | — |
| 2010-10-19 | $13.25 | $38.46 | 46,300 | — | — |
| 2010-10-18 | $13.41 | $38.92 | 60,400 | — | — |
| 2010-10-15 | $13.31 | $38.63 | 47,300 | — | — |
| 2010-10-14 | $13.35 | $38.75 | 38,300 | — | — |
| 2010-10-13 | $13.43 | $38.98 | 33,900 | — | — |
| 2010-10-12 | $13.39 | $38.64 | 34,500 | — | — |
| 2010-10-11 | $13.34 | $38.50 | 9,200 | — | — |
| 2010-10-08 | $13.34 | $38.50 | 14,700 | — | — |
| 2010-10-07 | $13.36 | $38.56 | 24,100 | — | — |
| 2010-10-06 | $13.28 | $38.33 | 34,100 | — | — |
| 2010-10-05 | $13.34 | $38.50 | 37,900 | — | — |
| 2010-10-04 | $13.40 | $38.67 | 15,200 | — | — |
| 2010-10-01 | $13.46 | $38.85 | 12,800 | — | — |
| 2010-09-30 | $13.40 | $38.67 | 13,400 | — | — |
| 2010-09-29 | $13.33 | $38.47 | 37,100 | — | — |
| 2010-09-28 | $13.31 | $38.41 | 66,900 | — | — |
| 2010-09-27 | $13.40 | $38.67 | 29,100 | — | — |
| 2010-09-24 | $13.38 | $38.61 | 14,900 | — | — |
| 2010-09-23 | $13.45 | $38.82 | 25,700 | — | — |
| 2010-09-22 | $13.39 | $38.64 | 33,600 | — | — |
| 2010-09-21 | $13.25 | $38.24 | 30,800 | — | — |
| 2010-09-20 | $13.25 | $38.24 | 86,400 | — | — |
| 2010-09-17 | $13.05 | $37.66 | 169,100 | — | — |
| 2010-09-16 | $12.94 | $37.34 | 89,100 | — | — |
| 2010-09-15 | $13.00 | $37.52 | 110,100 | — | — |
| 2010-09-14 | $13.37 | $38.59 | 25,600 | — | — |
| 2010-09-13 | $13.45 | $38.82 | 38,600 | — | — |
| 2010-09-10 | $13.73 | $39.40 | 34,800 | — | — |
| 2010-09-09 | $13.74 | $39.43 | 22,500 | — | — |
| 2010-09-08 | $13.82 | $39.66 | 29,700 | — | — |
| 2010-09-07 | $13.73 | $39.40 | 26,400 | — | — |
| 2010-09-03 | $13.72 | $39.38 | 31,400 | — | — |
| 2010-09-02 | $13.77 | $39.52 | 35,000 | — | — |
| 2010-09-01 | $13.63 | $39.12 | 22,200 | — | — |
| 2010-08-31 | $13.57 | $38.95 | 31,300 | — | — |
| 2010-08-30 | $13.45 | $38.60 | 27,900 | — | — |
| 2010-08-27 | $13.49 | $38.72 | 27,400 | — | — |
| 2010-08-26 | $13.37 | $38.37 | 45,000 | — | — |
| 2010-08-25 | $13.33 | $38.26 | 23,400 | — | — |
| 2010-08-24 | $13.24 | $38.00 | 49,800 | — | — |
| 2010-08-23 | $13.26 | $38.06 | 22,800 | — | — |
| 2010-08-20 | $13.23 | $37.97 | 18,200 | — | — |
| 2010-08-19 | $13.14 | $37.71 | 16,200 | — | — |
| 2010-08-18 | $13.17 | $37.80 | 25,400 | — | — |
| 2010-08-17 | $13.21 | $37.91 | 34,200 | — | — |
| 2010-08-16 | $13.18 | $37.83 | 13,600 | — | — |
| 2010-08-13 | $13.16 | $37.77 | 24,400 | — | — |
| 2010-08-12 | $13.06 | $37.48 | 39,600 | — | — |
| 2010-08-11 | $13.09 | $37.57 | 76,900 | — | — |
| 2010-08-10 | $13.15 | $37.52 | 72,100 | — | — |
| 2010-08-09 | $13.18 | $37.61 | 37,300 | — | — |
| 2010-08-06 | $13.19 | $37.64 | 24,300 | — | — |
| 2010-08-05 | $13.15 | $37.52 | 52,400 | — | — |
| 2010-08-04 | $12.97 | $37.01 | 51,100 | — | — |
| 2010-08-03 | $13.00 | $37.09 | 44,000 | — | — |
| 2010-08-02 | $13.03 | $37.18 | 48,200 | — | — |
| 2010-07-30 | $13.01 | $37.12 | 32,000 | — | — |
| 2010-07-29 | $12.90 | $36.81 | 56,000 | — | — |
| 2010-07-28 | $12.92 | $36.87 | 33,100 | — | — |
| 2010-07-27 | $12.89 | $36.78 | 31,600 | — | — |
| 2010-07-26 | $12.96 | $36.98 | 30,800 | — | — |
| 2010-07-23 | $13.00 | $37.09 | 32,100 | — | — |
| 2010-07-22 | $13.07 | $37.29 | 15,800 | — | — |
| 2010-07-21 | $13.03 | $37.18 | 24,800 | — | — |
| 2010-07-20 | $12.90 | $36.81 | 37,200 | — | — |
| 2010-07-19 | $13.01 | $37.12 | 15,800 | — | — |
| 2010-07-16 | $12.99 | $37.07 | 9,500 | — | — |
| 2010-07-15 | $13.08 | $37.32 | 15,500 | — | — |
| 2010-07-14 | $13.13 | $37.47 | 30,000 | — | — |
| 2010-07-13 | $13.04 | $37.21 | 21,800 | — | — |
| 2010-07-12 | $13.10 | $37.16 | 26,300 | — | — |
| 2010-07-09 | $13.02 | $36.94 | 37,300 | — | — |
| 2010-07-08 | $12.85 | $36.45 | 47,900 | — | — |
| 2010-07-07 | $12.97 | $36.79 | 26,700 | — | — |
| 2010-07-06 | $12.90 | $36.60 | 27,400 | — | — |
| 2010-07-02 | $12.85 | $36.45 | 11,300 | — | — |
| 2010-07-01 | $12.81 | $36.34 | 37,300 | — | — |
| 2010-06-30 | $12.76 | $36.20 | 33,700 | — | — |
| 2010-06-29 | $12.68 | $35.97 | 24,800 | — | — |
| 2010-06-28 | $12.71 | $36.06 | 45,600 | — | — |
| 2010-06-25 | $12.78 | $36.25 | 46,700 | — | — |
| 2010-06-24 | $12.58 | $35.69 | 28,500 | — | — |
| 2010-06-23 | $12.65 | $35.89 | 43,900 | — | — |
| 2010-06-22 | $12.60 | $35.74 | 110,500 | — | — |
| 2010-06-21 | $12.63 | $35.83 | 41,500 | — | — |
| 2010-06-18 | $12.56 | $35.63 | 25,700 | — | — |
| 2010-06-17 | $12.39 | $35.15 | 34,700 | — | — |
| 2010-06-16 | $12.38 | $35.12 | 42,000 | — | — |
| 2010-06-15 | $12.46 | $35.35 | 48,600 | — | — |
| 2010-06-14 | $12.55 | $35.60 | 36,200 | — | — |
| 2010-06-11 | $12.64 | $35.86 | 31,000 | — | — |
| 2010-06-10 | $12.66 | $35.70 | 36,300 | — | — |
| 2010-06-09 | $12.63 | $35.61 | 32,700 | — | — |
| 2010-06-08 | $12.65 | $35.67 | 100,200 | — | — |
| 2010-06-07 | $12.78 | $36.04 | 28,200 | — | — |
| 2010-06-04 | $12.80 | $36.09 | 39,600 | — | — |
| 2010-06-03 | $12.77 | $36.01 | 15,700 | — | — |
| 2010-06-02 | $12.83 | $36.18 | 37,500 | — | — |
| 2010-06-01 | $12.80 | $36.09 | 11,400 | — | — |
| 2010-05-28 | $12.79 | $36.07 | 59,800 | — | — |
| 2010-05-27 | $12.80 | $36.09 | 17,900 | — | — |
| 2010-05-26 | $12.67 | $35.73 | 23,300 | — | — |
| 2010-05-25 | $12.58 | $35.47 | 25,000 | — | — |
| 2010-05-24 | $12.62 | $35.59 | 26,100 | — | — |
| 2010-05-21 | $12.60 | $35.53 | 27,300 | — | — |
| 2010-05-20 | $12.36 | $34.85 | 49,700 | — | — |
| 2010-05-19 | $12.35 | $34.82 | 44,200 | — | — |
| 2010-05-18 | $12.40 | $34.97 | 25,600 | — | — |
| 2010-05-17 | $12.42 | $35.02 | 38,200 | — | — |
| 2010-05-14 | $12.62 | $35.59 | 77,700 | — | — |
| 2010-05-13 | $12.73 | $35.90 | 10,800 | — | — |
| 2010-05-12 | $12.74 | $35.92 | 27,700 | — | — |
| 2010-05-11 | $12.71 | $35.41 | 34,800 | — | — |
| 2010-05-10 | $12.54 | $34.94 | 59,800 | — | — |
| 2010-05-07 | $12.51 | $34.85 | 38,600 | — | — |
| 2010-05-06 | $12.26 | $34.16 | 75,400 | — | — |
| 2010-05-05 | $12.50 | $34.83 | 50,500 | — | — |
| 2010-05-04 | $12.52 | $34.88 | 51,600 | — | — |
| 2010-05-03 | $12.59 | $35.08 | 30,700 | — | — |
| 2010-04-30 | $12.59 | $35.08 | 21,500 | — | — |
| 2010-04-29 | $12.61 | $35.13 | 26,900 | — | — |
| 2010-04-28 | $12.63 | $35.19 | 29,200 | — | — |
| 2010-04-27 | $12.46 | $34.71 | 44,800 | — | — |
| 2010-04-26 | $12.47 | $34.74 | 18,900 | — | — |
| 2010-04-23 | $12.50 | $34.83 | 20,400 | — | — |
| 2010-04-22 | $12.60 | $35.10 | 24,500 | — | — |
| 2010-04-21 | $12.48 | $34.77 | 36,900 | — | — |
| 2010-04-20 | $12.44 | $34.66 | 20,300 | — | — |
| 2010-04-19 | $12.44 | $34.66 | 15,900 | — | — |
| 2010-04-16 | $12.43 | $34.63 | 33,000 | — | — |
| 2010-04-15 | $12.46 | $34.71 | 30,200 | — | — |
| 2010-04-14 | $12.36 | $34.44 | 23,100 | — | — |
| 2010-04-13 | $12.35 | $34.41 | 40,100 | — | — |
| 2010-04-12 | $12.36 | $34.22 | 43,500 | — | — |
| 2010-04-09 | $12.24 | $33.89 | 17,400 | — | — |
| 2010-04-08 | $12.22 | $33.84 | 18,000 | — | — |
| 2010-04-07 | $12.24 | $33.89 | 6,900 | — | — |
| 2010-04-06 | $12.25 | $33.92 | 39,600 | — | — |
| 2010-04-05 | $12.25 | $33.92 | 34,400 | — | — |
| 2010-04-01 | $12.27 | $33.98 | 25,200 | — | — |
| 2010-03-31 | $12.18 | $33.73 | 25,400 | — | — |
| 2010-03-30 | $12.19 | $33.75 | 18,900 | — | — |
| 2010-03-29 | $12.24 | $33.89 | 38,100 | — | — |
| 2010-03-26 | $12.23 | $33.86 | 27,200 | — | — |
| 2010-03-25 | $12.17 | $33.70 | 18,500 | — | — |
| 2010-03-24 | $12.14 | $33.62 | 29,300 | — | — |
| 2010-03-23 | $12.15 | $33.64 | 33,900 | — | — |
| 2010-03-22 | $12.02 | $33.28 | 63,000 | — | — |
| 2010-03-19 | $12.10 | $33.50 | 21,800 | — | — |
| 2010-03-18 | $12.05 | $33.37 | 68,200 | — | — |
| 2010-03-17 | $12.16 | $33.67 | 107,400 | — | — |
| 2010-03-16 | $12.09 | $33.48 | 42,900 | — | — |
| 2010-03-15 | $11.98 | $33.17 | 41,600 | — | — |
| 2010-03-12 | $11.97 | $33.14 | 50,000 | — | — |
| 2010-03-11 | $12.08 | $33.45 | 33,300 | — | — |
| 2010-03-10 | $12.27 | $33.76 | 51,000 | — | — |
| 2010-03-09 | $12.17 | $33.49 | 28,900 | — | — |
| 2010-03-08 | $12.18 | $33.52 | 67,600 | — | — |
| 2010-03-05 | $12.20 | $33.57 | 34,100 | — | — |
| 2010-03-04 | $12.20 | $33.57 | 60,100 | — | — |
| 2010-03-03 | $12.23 | $33.65 | 32,500 | — | — |
| 2010-03-02 | $12.22 | $33.63 | 20,600 | — | — |
| 2010-03-01 | $12.21 | $33.60 | 33,700 | — | — |
| 2010-02-26 | $12.28 | $33.79 | 20,200 | — | — |
| 2010-02-25 | $12.23 | $33.65 | 53,500 | — | — |
| 2010-02-24 | $12.10 | $33.30 | 33,100 | — | — |
| 2010-02-23 | $12.03 | $33.10 | 57,100 | — | — |
| 2010-02-22 | $12.03 | $33.10 | 56,200 | — | — |
| 2010-02-19 | $11.99 | $32.99 | 36,600 | — | — |
| 2010-02-18 | $12.05 | $33.16 | 25,900 | — | — |
| 2010-02-17 | $12.21 | $33.60 | 15,000 | — | — |
| 2010-02-16 | $12.19 | $33.54 | 28,700 | — | — |
| 2010-02-12 | $12.32 | $33.90 | 18,300 | — | — |
| 2010-02-11 | $12.28 | $33.79 | 32,900 | — | — |
| 2010-02-10 | $12.20 | $33.57 | 32,700 | — | — |
| 2010-02-09 | $12.28 | $33.58 | 49,300 | — | — |
| 2010-02-08 | $12.02 | $32.87 | 25,300 | — | — |
| 2010-02-05 | $11.98 | $32.76 | 52,000 | — | — |
| 2010-02-04 | $12.12 | $33.15 | 35,800 | — | — |
| 2010-02-03 | $12.24 | $33.47 | 25,400 | — | — |
| 2010-02-02 | $12.28 | $33.58 | 43,300 | — | — |
| 2010-02-01 | $12.13 | $33.17 | 31,600 | — | — |
| 2010-01-29 | $12.01 | $32.84 | 32,000 | — | — |
| 2010-01-28 | $11.99 | $32.79 | 68,500 | — | — |
| 2010-01-27 | $12.08 | $33.04 | 41,500 | — | — |
| 2010-01-26 | $11.88 | $32.49 | 24,500 | — | — |
| 2010-01-25 | $11.86 | $32.43 | 43,300 | — | — |
| 2010-01-22 | $11.85 | $32.41 | 51,700 | — | — |
| 2010-01-21 | $11.92 | $32.60 | 90,000 | — | — |
| 2010-01-20 | $12.10 | $33.09 | 35,900 | — | — |
| 2010-01-19 | $12.03 | $32.90 | 75,200 | — | — |
| 2010-01-15 | $11.91 | $32.57 | 16,600 | — | — |
| 2010-01-14 | $11.88 | $32.49 | 34,100 | — | — |
| 2010-01-13 | $11.92 | $32.60 | 22,800 | — | — |
| 2010-01-12 | $11.93 | $32.42 | 21,600 | — | — |
| 2010-01-11 | $11.95 | $32.47 | 41,300 | — | — |
| 2010-01-08 | $11.89 | $32.31 | 30,100 | — | — |
| 2010-01-07 | $11.90 | $32.34 | 13,400 | — | — |
| 2010-01-06 | $11.88 | $32.28 | 42,900 | — | — |
| 2010-01-05 | $11.83 | $32.15 | 49,800 | — | — |
| 2010-01-04 | $11.90 | $32.34 | 30,800 | — | — |