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
- 1990-04-03 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 | $16.40 | $18.25 | 147,800 | — | — |
| 2010-12-30 | $16.17 | $17.99 | 68,400 | — | — |
| 2010-12-29 | $16.22 | $18.05 | 52,700 | — | — |
| 2010-12-28 | $16.20 | $18.02 | 55,900 | — | — |
| 2010-12-27 | $16.51 | $18.37 | 45,800 | — | — |
| 2010-12-23 | $16.44 | $18.29 | 58,600 | — | — |
| 2010-12-22 | $16.69 | $18.57 | 96,500 | — | — |
| 2010-12-21 | $16.89 | $18.79 | 87,600 | — | — |
| 2010-12-20 | $16.85 | $18.75 | 128,900 | — | — |
| 2010-12-17 | $16.84 | $18.74 | 450,300 | — | — |
| 2010-12-16 | $17.18 | $19.11 | 130,700 | — | — |
| 2010-12-15 | $16.88 | $18.78 | 87,100 | — | — |
| 2010-12-14 | $16.99 | $18.90 | 93,300 | — | — |
| 2010-12-13 | $17.02 | $18.94 | 127,300 | — | — |
| 2010-12-10 | $16.96 | $18.87 | 165,800 | — | — |
| 2010-12-09 | $17.35 | $19.30 | 121,500 | — | — |
| 2010-12-08 | $17.53 | $19.50 | 169,600 | — | — |
| 2010-12-07 | $17.25 | $19.19 | 73,200 | — | — |
| 2010-12-06 | $17.29 | $19.24 | 71,500 | — | — |
| 2010-12-03 | $17.43 | $19.39 | 84,500 | — | — |
| 2010-12-02 | $17.14 | $19.07 | 109,900 | — | — |
| 2010-12-01 | $16.92 | $18.82 | 150,400 | — | — |
| 2010-11-30 | $16.78 | $18.67 | 140,900 | — | — |
| 2010-11-29 | $17.17 | $19.10 | 136,400 | — | — |
| 2010-11-26 | $17.21 | $19.15 | 72,800 | — | — |
| 2010-11-24 | $17.80 | $19.80 | 81,300 | — | — |
| 2010-11-23 | $17.06 | $18.98 | 107,600 | — | — |
| 2010-11-22 | $17.17 | $19.10 | 60,300 | — | — |
| 2010-11-19 | $17.10 | $19.02 | 92,000 | — | — |
| 2010-11-18 | $17.09 | $19.01 | 139,600 | — | — |
| 2010-11-17 | $16.34 | $18.18 | 125,400 | — | — |
| 2010-11-16 | $16.40 | $18.25 | 109,800 | — | — |
| 2010-11-15 | $16.94 | $18.85 | 153,200 | — | — |
| 2010-11-12 | $17.12 | $19.05 | 97,400 | — | — |
| 2010-11-11 | $17.62 | $19.60 | 61,600 | — | — |
| 2010-11-10 | $18.06 | $20.09 | 163,800 | — | — |
| 2010-11-09 | $17.32 | $19.27 | 329,100 | — | — |
| 2010-11-08 | $18.36 | $20.43 | 238,700 | — | — |
| 2010-11-05 | $18.36 | $20.43 | 112,300 | — | — |
| 2010-11-04 | $18.89 | $21.02 | 214,600 | — | — |
| 2010-11-03 | $18.62 | $20.72 | 185,600 | — | — |
| 2010-11-02 | $18.00 | $20.03 | 169,600 | — | — |
| 2010-11-01 | $17.53 | $19.50 | 144,900 | — | — |
| 2010-10-29 | $17.87 | $19.88 | 118,500 | — | — |
| 2010-10-28 | $18.24 | $20.29 | 172,300 | — | — |
| 2010-10-27 | $18.37 | $20.44 | 126,100 | — | — |
| 2010-10-26 | $18.90 | $21.03 | 114,900 | — | — |
| 2010-10-25 | $19.06 | $21.21 | 186,600 | — | — |
| 2010-10-22 | $18.72 | $20.83 | 617,400 | — | — |
| 2010-10-21 | $16.08 | $17.89 | 74,300 | — | — |
| 2010-10-20 | $15.90 | $17.69 | 50,000 | — | — |
| 2010-10-19 | $15.69 | $17.46 | 78,600 | — | — |
| 2010-10-18 | $16.10 | $17.91 | 104,700 | — | — |
| 2010-10-15 | $15.99 | $17.79 | 119,600 | — | — |
| 2010-10-14 | $16.09 | $17.90 | 110,200 | — | — |
| 2010-10-13 | $16.00 | $17.80 | 146,700 | — | — |
| 2010-10-12 | $15.39 | $17.12 | 87,700 | — | — |
| 2010-10-11 | $15.38 | $17.11 | 69,800 | — | — |
| 2010-10-08 | $15.29 | $17.01 | 93,000 | — | — |
| 2010-10-07 | $15.31 | $17.03 | 52,300 | — | — |
| 2010-10-06 | $15.25 | $16.97 | 134,300 | — | — |
| 2010-10-05 | $15.45 | $17.19 | 125,400 | — | — |
| 2010-10-04 | $15.00 | $16.69 | 157,300 | — | — |
| 2010-10-01 | $14.79 | $16.45 | 129,100 | — | — |
| 2010-09-30 | $14.61 | $16.25 | 149,500 | — | — |
| 2010-09-29 | $14.33 | $15.94 | 50,200 | — | — |
| 2010-09-28 | $14.31 | $15.92 | 129,700 | — | — |
| 2010-09-27 | $14.12 | $15.71 | 28,500 | — | — |
| 2010-09-24 | $14.43 | $16.05 | 79,000 | — | — |
| 2010-09-23 | $13.79 | $15.34 | 53,600 | — | — |
| 2010-09-22 | $14.18 | $15.78 | 57,100 | — | — |
| 2010-09-21 | $14.27 | $15.88 | 66,600 | — | — |
| 2010-09-20 | $14.34 | $15.95 | 86,600 | — | — |
| 2010-09-17 | $13.89 | $15.45 | 151,800 | — | — |
| 2010-09-16 | $13.91 | $15.48 | 41,900 | — | — |
| 2010-09-15 | $14.06 | $15.64 | 43,600 | — | — |
| 2010-09-14 | $13.95 | $15.52 | 51,300 | — | — |
| 2010-09-13 | $14.15 | $15.74 | 73,200 | — | — |
| 2010-09-10 | $13.89 | $15.45 | 62,400 | — | — |
| 2010-09-09 | $14.15 | $15.74 | 45,700 | — | — |
| 2010-09-08 | $14.24 | $15.84 | 65,300 | — | — |
| 2010-09-07 | $14.05 | $15.63 | 44,400 | — | — |
| 2010-09-03 | $14.54 | $16.18 | 151,500 | — | — |
| 2010-09-02 | $14.14 | $15.73 | 70,200 | — | — |
| 2010-09-01 | $14.18 | $15.78 | 151,100 | — | — |
| 2010-08-31 | $13.46 | $14.97 | 74,700 | — | — |
| 2010-08-30 | $13.43 | $14.94 | 78,700 | — | — |
| 2010-08-27 | $13.73 | $15.28 | 79,200 | — | — |
| 2010-08-26 | $13.15 | $14.63 | 41,000 | — | — |
| 2010-08-25 | $13.48 | $15.00 | 79,100 | — | — |
| 2010-08-24 | $13.18 | $14.66 | 109,600 | — | — |
| 2010-08-23 | $13.28 | $14.77 | 64,500 | — | — |
| 2010-08-20 | $13.52 | $15.04 | 86,800 | — | — |
| 2010-08-19 | $13.52 | $15.04 | 114,800 | — | — |
| 2010-08-18 | $14.22 | $15.82 | 59,100 | — | — |
| 2010-08-17 | $14.10 | $15.69 | 72,400 | — | — |
| 2010-08-16 | $13.95 | $15.52 | 114,900 | — | — |
| 2010-08-13 | $13.51 | $15.03 | 101,100 | — | — |
| 2010-08-12 | $13.97 | $15.54 | 82,000 | — | — |
| 2010-08-11 | $14.35 | $15.96 | 164,900 | — | — |
| 2010-08-10 | $15.42 | $17.16 | 80,400 | — | — |
| 2010-08-09 | $15.93 | $17.72 | 87,500 | — | — |
| 2010-08-06 | $15.90 | $17.69 | 118,800 | — | — |
| 2010-08-05 | $15.38 | $17.11 | 70,000 | — | — |
| 2010-08-04 | $15.69 | $17.46 | 104,000 | — | — |
| 2010-08-03 | $15.78 | $17.56 | 89,300 | — | — |
| 2010-08-02 | $15.89 | $17.68 | 146,100 | — | — |
| 2010-07-30 | $15.74 | $17.51 | 219,300 | — | — |
| 2010-07-29 | $15.39 | $17.12 | 110,300 | — | — |
| 2010-07-28 | $15.35 | $17.08 | 95,700 | — | — |
| 2010-07-27 | $15.72 | $17.49 | 133,700 | — | — |
| 2010-07-26 | $15.54 | $17.29 | 153,800 | — | — |
| 2010-07-23 | $15.25 | $16.97 | 264,100 | — | — |
| 2010-07-22 | $14.56 | $16.20 | 243,900 | — | — |
| 2010-07-21 | $13.42 | $14.93 | 82,100 | — | — |
| 2010-07-20 | $13.74 | $15.29 | 93,700 | — | — |
| 2010-07-19 | $13.40 | $14.91 | 120,500 | — | — |
| 2010-07-16 | $12.99 | $14.45 | 141,400 | — | — |
| 2010-07-15 | $13.45 | $14.96 | 99,300 | — | — |
| 2010-07-14 | $13.92 | $15.49 | 110,400 | — | — |
| 2010-07-13 | $14.37 | $15.65 | 171,300 | — | — |
| 2010-07-12 | $13.58 | $14.79 | 56,900 | — | — |
| 2010-07-09 | $13.85 | $15.09 | 79,500 | — | — |
| 2010-07-08 | $13.45 | $14.65 | 117,900 | — | — |
| 2010-07-07 | $12.89 | $14.04 | 90,800 | — | — |
| 2010-07-06 | $12.33 | $13.43 | 93,700 | — | — |
| 2010-07-02 | $12.45 | $13.56 | 81,800 | — | — |
| 2010-07-01 | $12.41 | $13.52 | 104,200 | — | — |
| 2010-06-30 | $12.49 | $13.61 | 132,700 | — | — |
| 2010-06-29 | $12.56 | $13.68 | 142,100 | — | — |
| 2010-06-28 | $12.83 | $13.98 | 248,100 | — | — |
| 2010-06-25 | $11.99 | $13.06 | 653,500 | — | — |
| 2010-06-24 | $11.70 | $12.75 | 79,500 | — | — |
| 2010-06-23 | $12.05 | $13.13 | 63,600 | — | — |
| 2010-06-22 | $12.07 | $13.15 | 78,200 | — | — |
| 2010-06-21 | $12.37 | $13.47 | 74,800 | — | — |
| 2010-06-18 | $12.35 | $13.45 | 99,000 | — | — |
| 2010-06-17 | $12.24 | $13.33 | 38,500 | — | — |
| 2010-06-16 | $12.39 | $13.50 | 107,600 | — | — |
| 2010-06-15 | $12.41 | $13.52 | 108,400 | — | — |
| 2010-06-14 | $11.95 | $13.02 | 150,300 | — | — |
| 2010-06-11 | $11.99 | $13.06 | 98,300 | — | — |
| 2010-06-10 | $11.75 | $12.80 | 114,800 | — | — |
| 2010-06-09 | $11.23 | $12.23 | 94,200 | — | — |
| 2010-06-08 | $11.11 | $12.10 | 104,700 | — | — |
| 2010-06-07 | $11.17 | $12.17 | 116,700 | — | — |
| 2010-06-04 | $11.27 | $12.28 | 147,800 | — | — |
| 2010-06-03 | $12.22 | $13.31 | 115,200 | — | — |
| 2010-06-02 | $11.73 | $12.78 | 205,200 | — | — |
| 2010-06-01 | $11.54 | $12.57 | 181,000 | — | — |
| 2010-05-28 | $12.20 | $13.29 | 131,400 | — | — |
| 2010-05-27 | $12.74 | $13.88 | 116,000 | — | — |
| 2010-05-26 | $11.77 | $12.82 | 103,400 | — | — |
| 2010-05-25 | $11.83 | $12.89 | 135,800 | — | — |
| 2010-05-24 | $12.00 | $13.07 | 122,500 | — | — |
| 2010-05-21 | $12.34 | $13.44 | 207,700 | — | — |
| 2010-05-20 | $11.90 | $12.96 | 371,900 | — | — |
| 2010-05-19 | $12.87 | $14.02 | 136,300 | — | — |
| 2010-05-18 | $13.22 | $14.40 | 139,800 | — | — |
| 2010-05-17 | $13.42 | $14.62 | 153,700 | — | — |
| 2010-05-14 | $13.50 | $14.71 | 90,500 | — | — |
| 2010-05-13 | $13.90 | $15.14 | 96,100 | — | — |
| 2010-05-12 | $13.97 | $15.22 | 107,900 | — | — |
| 2010-05-11 | $13.53 | $14.74 | 117,600 | — | — |
| 2010-05-10 | $13.14 | $14.31 | 260,900 | — | — |
| 2010-05-07 | $12.52 | $13.64 | 132,500 | — | — |
| 2010-05-06 | $13.18 | $14.36 | 261,500 | — | — |
| 2010-05-05 | $14.52 | $15.82 | 92,700 | — | — |
| 2010-05-04 | $15.32 | $16.69 | 68,600 | — | — |
| 2010-05-03 | $15.93 | $17.35 | 100,100 | — | — |
| 2010-04-30 | $15.12 | $16.47 | 77,800 | — | — |
| 2010-04-29 | $16.04 | $17.47 | 87,100 | — | — |
| 2010-04-28 | $15.53 | $16.92 | 34,000 | — | — |
| 2010-04-27 | $15.35 | $16.72 | 106,600 | — | — |
| 2010-04-26 | $15.63 | $17.03 | 88,400 | — | — |
| 2010-04-23 | $15.94 | $17.36 | 117,400 | — | — |
| 2010-04-22 | $14.96 | $16.30 | 103,800 | — | — |
| 2010-04-21 | $15.09 | $16.44 | 43,900 | — | — |
| 2010-04-20 | $15.11 | $16.46 | 54,300 | — | — |
| 2010-04-19 | $14.95 | $16.29 | 63,800 | — | — |
| 2010-04-16 | $14.96 | $16.30 | 78,500 | — | — |
| 2010-04-15 | $15.14 | $16.49 | 69,700 | — | — |
| 2010-04-14 | $15.09 | $16.44 | 176,200 | — | — |
| 2010-04-13 | $14.39 | $15.68 | 101,000 | — | — |
| 2010-04-12 | $14.02 | $15.27 | 52,900 | — | — |
| 2010-04-09 | $13.79 | $15.02 | 87,600 | — | — |
| 2010-04-08 | $14.05 | $15.30 | 68,200 | — | — |
| 2010-04-07 | $14.24 | $15.51 | 85,700 | — | — |
| 2010-04-06 | $14.21 | $15.48 | 93,500 | — | — |
| 2010-04-05 | $14.26 | $15.53 | 102,500 | — | — |
| 2010-04-01 | $13.82 | $15.05 | 53,700 | — | — |
| 2010-03-31 | $13.81 | $15.04 | 108,800 | — | — |
| 2010-03-30 | $13.99 | $15.24 | 168,700 | — | — |
| 2010-03-29 | $13.79 | $15.02 | 50,400 | — | — |
| 2010-03-26 | $13.56 | $14.77 | 72,000 | — | — |
| 2010-03-25 | $13.58 | $14.79 | 68,600 | — | — |
| 2010-03-24 | $13.83 | $15.07 | 131,300 | — | — |
| 2010-03-23 | $14.12 | $15.38 | 165,400 | — | — |
| 2010-03-22 | $13.53 | $14.74 | 116,100 | — | — |
| 2010-03-19 | $12.98 | $14.14 | 198,300 | — | — |
| 2010-03-18 | $13.29 | $14.48 | 233,300 | — | — |
| 2010-03-17 | $12.81 | $13.95 | 144,000 | — | — |
| 2010-03-16 | $11.79 | $12.84 | 62,000 | — | — |
| 2010-03-15 | $11.65 | $12.69 | 122,800 | — | — |
| 2010-03-12 | $11.80 | $12.85 | 98,000 | — | — |
| 2010-03-11 | $11.97 | $13.04 | 167,200 | — | — |
| 2010-03-10 | $12.17 | $13.26 | 438,000 | — | — |
| 2010-03-09 | $10.36 | $11.29 | 64,400 | — | — |
| 2010-03-08 | $10.16 | $11.07 | 65,500 | — | — |
| 2010-03-05 | $10.23 | $11.14 | 70,300 | — | — |
| 2010-03-04 | $10.28 | $11.20 | 77,800 | — | — |
| 2010-03-03 | $10.08 | $10.98 | 64,700 | — | — |
| 2010-03-02 | $9.97 | $10.86 | 55,100 | — | — |
| 2010-03-01 | $9.60 | $10.46 | 70,400 | — | — |
| 2010-02-26 | $9.51 | $10.36 | 85,500 | — | — |
| 2010-02-25 | $9.44 | $10.28 | 44,300 | — | — |
| 2010-02-24 | $9.19 | $10.01 | 85,900 | — | — |
| 2010-02-23 | $9.08 | $9.89 | 71,000 | — | — |
| 2010-02-22 | $9.30 | $10.13 | 58,400 | — | — |
| 2010-02-19 | $9.54 | $10.39 | 66,900 | — | — |
| 2010-02-18 | $9.78 | $10.65 | 63,500 | — | — |
| 2010-02-17 | $9.63 | $10.49 | 48,900 | — | — |
| 2010-02-16 | $9.50 | $10.35 | 30,100 | — | — |
| 2010-02-12 | $9.50 | $10.35 | 70,600 | — | — |
| 2010-02-11 | $9.64 | $10.50 | 97,800 | — | — |
| 2010-02-10 | $9.10 | $9.91 | 84,600 | — | — |
| 2010-02-09 | $8.76 | $9.54 | 84,500 | — | — |
| 2010-02-08 | $8.34 | $9.08 | 57,400 | — | — |
| 2010-02-05 | $8.38 | $9.13 | 58,000 | — | — |
| 2010-02-04 | $8.07 | $8.79 | 74,800 | — | — |
| 2010-02-03 | $8.37 | $9.12 | 57,900 | — | — |
| 2010-02-02 | $8.54 | $9.30 | 57,300 | — | — |
| 2010-02-01 | $8.68 | $9.46 | 43,000 | — | — |
| 2010-01-29 | $8.66 | $9.43 | 51,300 | — | — |
| 2010-01-28 | $8.64 | $9.41 | 49,600 | — | — |
| 2010-01-27 | $8.98 | $9.78 | 31,800 | — | — |
| 2010-01-26 | $8.99 | $9.79 | 29,800 | — | — |
| 2010-01-25 | $9.12 | $9.93 | 85,600 | — | — |
| 2010-01-22 | $8.86 | $9.65 | 55,800 | — | — |
| 2010-01-21 | $8.80 | $9.59 | 91,600 | — | — |
| 2010-01-20 | $9.20 | $10.02 | 58,700 | — | — |
| 2010-01-19 | $9.49 | $10.34 | 33,000 | — | — |
| 2010-01-15 | $9.30 | $10.13 | 90,100 | — | — |
| 2010-01-14 | $9.50 | $10.35 | 37,600 | — | — |
| 2010-01-13 | $9.42 | $10.26 | 56,500 | — | — |
| 2010-01-12 | $9.35 | $10.19 | 68,900 | — | — |
| 2010-01-11 | $9.69 | $10.56 | 46,500 | — | — |
| 2010-01-08 | $9.92 | $10.81 | 78,800 | — | — |
| 2010-01-07 | $9.45 | $10.29 | 63,100 | — | — |
| 2010-01-06 | $9.27 | $10.10 | 110,700 | — | — |
| 2010-01-05 | $9.34 | $10.17 | 77,200 | — | — |
| 2010-01-04 | $9.53 | $10.38 | 84,000 | — | — |