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
- 1993-10-14 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 | $11.35 | $35.34 | 98,900 | — | — |
| 2010-12-30 | $11.18 | $34.81 | 72,000 | — | — |
| 2010-12-29 | $11.05 | $34.41 | 118,600 | — | — |
| 2010-12-28 | $11.11 | $34.59 | 100,600 | — | — |
| 2010-12-27 | $11.14 | $34.69 | 69,300 | — | — |
| 2010-12-23 | $11.11 | $34.59 | 62,400 | — | — |
| 2010-12-22 | $11.12 | $34.62 | 132,100 | — | — |
| 2010-12-21 | $11.01 | $34.28 | 134,300 | — | — |
| 2010-12-20 | $10.96 | $34.13 | 157,300 | — | — |
| 2010-12-17 | $11.50 | $35.81 | 89,100 | — | — |
| 2010-12-16 | $11.38 | $35.43 | 162,800 | — | — |
| 2010-12-15 | $11.06 | $34.44 | 150,000 | — | — |
| 2010-12-14 | $10.84 | $33.75 | 207,400 | — | — |
| 2010-12-13 | $10.87 | $33.85 | 201,300 | — | — |
| 2010-12-10 | $11.24 | $34.77 | 127,600 | — | — |
| 2010-12-09 | $11.38 | $35.20 | 128,700 | — | — |
| 2010-12-08 | $11.30 | $34.96 | 162,800 | — | — |
| 2010-12-07 | $11.43 | $35.36 | 169,700 | — | — |
| 2010-12-06 | $11.69 | $36.16 | 63,700 | — | — |
| 2010-12-03 | $11.82 | $36.56 | 69,600 | — | — |
| 2010-12-02 | $11.61 | $35.91 | 169,200 | — | — |
| 2010-12-01 | $11.94 | $36.94 | 122,000 | — | — |
| 2010-11-30 | $12.26 | $37.93 | 115,100 | — | — |
| 2010-11-29 | $12.15 | $37.58 | 44,200 | — | — |
| 2010-11-26 | $12.05 | $37.28 | 25,100 | — | — |
| 2010-11-24 | $11.98 | $37.06 | 111,000 | — | — |
| 2010-11-23 | $11.89 | $36.78 | 68,100 | — | — |
| 2010-11-22 | $11.87 | $36.72 | 86,200 | — | — |
| 2010-11-19 | $11.69 | $36.16 | 67,400 | — | — |
| 2010-11-18 | $11.54 | $35.70 | 158,800 | — | — |
| 2010-11-17 | $11.70 | $36.19 | 165,500 | — | — |
| 2010-11-16 | $11.39 | $35.23 | 437,500 | — | — |
| 2010-11-15 | $11.21 | $34.68 | 275,500 | — | — |
| 2010-11-12 | $11.77 | $36.41 | 176,600 | — | — |
| 2010-11-11 | $11.94 | $36.94 | 223,700 | — | — |
| 2010-11-10 | $12.30 | $38.05 | 104,400 | — | — |
| 2010-11-09 | $12.51 | $38.47 | 191,500 | — | — |
| 2010-11-08 | $12.65 | $38.90 | 92,500 | — | — |
| 2010-11-05 | $12.78 | $39.30 | 41,400 | — | — |
| 2010-11-04 | $12.78 | $39.30 | 45,200 | — | — |
| 2010-11-03 | $12.73 | $39.15 | 37,800 | — | — |
| 2010-11-02 | $12.70 | $39.06 | 41,800 | — | — |
| 2010-11-01 | $12.66 | $38.93 | 52,200 | — | — |
| 2010-10-29 | $12.66 | $38.93 | 82,300 | — | — |
| 2010-10-28 | $12.62 | $38.81 | 49,100 | — | — |
| 2010-10-27 | $12.62 | $38.81 | 53,000 | — | — |
| 2010-10-26 | $12.61 | $38.78 | 33,700 | — | — |
| 2010-10-25 | $12.60 | $38.75 | 74,100 | — | — |
| 2010-10-22 | $12.55 | $38.60 | 105,400 | — | — |
| 2010-10-21 | $12.47 | $38.35 | 83,600 | — | — |
| 2010-10-20 | $12.39 | $38.10 | 77,400 | — | — |
| 2010-10-19 | $12.47 | $38.35 | 49,100 | — | — |
| 2010-10-18 | $12.42 | $38.20 | 73,600 | — | — |
| 2010-10-15 | $12.44 | $38.26 | 76,400 | — | — |
| 2010-10-14 | $12.54 | $38.56 | 47,100 | — | — |
| 2010-10-13 | $12.54 | $38.56 | 105,200 | — | — |
| 2010-10-12 | $12.67 | $38.74 | 108,300 | — | — |
| 2010-10-11 | $12.54 | $38.34 | 103,400 | — | — |
| 2010-10-08 | $12.46 | $38.10 | 152,400 | — | — |
| 2010-10-07 | $12.44 | $38.04 | 118,000 | — | — |
| 2010-10-06 | $12.52 | $38.28 | 124,800 | — | — |
| 2010-10-05 | $12.59 | $38.50 | 93,300 | — | — |
| 2010-10-04 | $12.70 | $38.83 | 46,200 | — | — |
| 2010-10-01 | $12.77 | $39.05 | 100,200 | — | — |
| 2010-09-30 | $12.84 | $39.26 | 76,100 | — | — |
| 2010-09-29 | $12.77 | $39.05 | 101,200 | — | — |
| 2010-09-28 | $12.70 | $38.83 | 65,900 | — | — |
| 2010-09-27 | $12.76 | $39.02 | 41,500 | — | — |
| 2010-09-24 | $12.68 | $38.77 | 44,200 | — | — |
| 2010-09-23 | $12.68 | $38.77 | 40,200 | — | — |
| 2010-09-22 | $12.72 | $38.89 | 48,100 | — | — |
| 2010-09-21 | $12.69 | $38.80 | 26,600 | — | — |
| 2010-09-20 | $12.64 | $38.65 | 40,600 | — | — |
| 2010-09-17 | $12.65 | $38.68 | 47,200 | — | — |
| 2010-09-16 | $12.52 | $38.28 | 56,700 | — | — |
| 2010-09-15 | $12.48 | $38.16 | 101,200 | — | — |
| 2010-09-14 | $12.77 | $39.05 | 40,300 | — | — |
| 2010-09-13 | $12.72 | $38.89 | 50,600 | — | — |
| 2010-09-10 | $12.79 | $38.88 | 41,300 | — | — |
| 2010-09-09 | $12.76 | $38.79 | 44,300 | — | — |
| 2010-09-08 | $12.70 | $38.61 | 65,200 | — | — |
| 2010-09-07 | $12.85 | $39.07 | 56,300 | — | — |
| 2010-09-03 | $12.82 | $38.98 | 47,600 | — | — |
| 2010-09-02 | $12.83 | $39.01 | 52,000 | — | — |
| 2010-09-01 | $12.84 | $39.04 | 64,400 | — | — |
| 2010-08-31 | $12.82 | $38.98 | 88,000 | — | — |
| 2010-08-30 | $12.82 | $38.98 | 59,800 | — | — |
| 2010-08-27 | $12.84 | $39.04 | 88,500 | — | — |
| 2010-08-26 | $12.76 | $38.79 | 138,500 | — | — |
| 2010-08-25 | $12.83 | $39.01 | 67,700 | — | — |
| 2010-08-24 | $12.90 | $39.22 | 43,800 | — | — |
| 2010-08-23 | $12.94 | $39.34 | 57,000 | — | — |
| 2010-08-20 | $12.85 | $39.07 | 34,800 | — | — |
| 2010-08-19 | $12.77 | $38.82 | 63,100 | — | — |
| 2010-08-18 | $12.83 | $39.01 | 93,300 | — | — |
| 2010-08-17 | $12.96 | $39.40 | 64,200 | — | — |
| 2010-08-16 | $12.79 | $38.88 | 53,300 | — | — |
| 2010-08-13 | $12.75 | $38.76 | 32,700 | — | — |
| 2010-08-12 | $12.65 | $38.46 | 38,600 | — | — |
| 2010-08-11 | $12.62 | $38.37 | 52,800 | — | — |
| 2010-08-10 | $12.65 | $38.24 | 75,600 | — | — |
| 2010-08-09 | $12.65 | $38.24 | 46,900 | — | — |
| 2010-08-06 | $12.65 | $38.24 | 42,800 | — | — |
| 2010-08-05 | $12.68 | $38.33 | 60,400 | — | — |
| 2010-08-04 | $12.64 | $38.21 | 74,400 | — | — |
| 2010-08-03 | $12.59 | $38.06 | 54,500 | — | — |
| 2010-08-02 | $12.61 | $38.12 | 79,800 | — | — |
| 2010-07-30 | $12.57 | $37.99 | 55,900 | — | — |
| 2010-07-29 | $12.48 | $37.72 | 92,300 | — | — |
| 2010-07-28 | $12.52 | $37.84 | 72,100 | — | — |
| 2010-07-27 | $12.45 | $37.63 | 73,000 | — | — |
| 2010-07-26 | $12.44 | $37.60 | 45,300 | — | — |
| 2010-07-23 | $12.43 | $37.57 | 62,600 | — | — |
| 2010-07-22 | $12.43 | $37.57 | 58,000 | — | — |
| 2010-07-21 | $12.44 | $37.60 | 65,900 | — | — |
| 2010-07-20 | $12.40 | $37.48 | 44,200 | — | — |
| 2010-07-19 | $12.31 | $37.21 | 46,000 | — | — |
| 2010-07-16 | $12.24 | $37.00 | 47,800 | — | — |
| 2010-07-15 | $12.20 | $36.88 | 60,500 | — | — |
| 2010-07-14 | $12.22 | $36.94 | 38,800 | — | — |
| 2010-07-13 | $12.28 | $37.12 | 63,800 | — | — |
| 2010-07-12 | $12.36 | $37.14 | 44,700 | — | — |
| 2010-07-09 | $12.35 | $37.11 | 33,200 | — | — |
| 2010-07-08 | $12.36 | $37.14 | 58,700 | — | — |
| 2010-07-07 | $12.26 | $36.84 | 47,600 | — | — |
| 2010-07-06 | $12.25 | $36.81 | 28,900 | — | — |
| 2010-07-02 | $12.24 | $36.78 | 42,400 | — | — |
| 2010-07-01 | $12.16 | $36.54 | 83,100 | — | — |
| 2010-06-30 | $12.10 | $36.36 | 56,400 | — | — |
| 2010-06-29 | $12.08 | $36.30 | 61,300 | — | — |
| 2010-06-28 | $12.11 | $36.39 | 61,700 | — | — |
| 2010-06-25 | $12.14 | $36.48 | 73,000 | — | — |
| 2010-06-24 | $12.11 | $36.39 | 158,700 | — | — |
| 2010-06-23 | $12.06 | $36.24 | 81,900 | — | — |
| 2010-06-22 | $11.98 | $36.00 | 53,700 | — | — |
| 2010-06-21 | $11.89 | $35.73 | 36,800 | — | — |
| 2010-06-18 | $11.87 | $35.67 | 81,900 | — | — |
| 2010-06-17 | $11.91 | $35.79 | 44,000 | — | — |
| 2010-06-16 | $11.92 | $35.82 | 68,200 | — | — |
| 2010-06-15 | $12.01 | $36.09 | 70,100 | — | — |
| 2010-06-14 | $12.02 | $36.12 | 97,000 | — | — |
| 2010-06-11 | $12.10 | $36.36 | 41,000 | — | — |
| 2010-06-10 | $12.09 | $36.11 | 32,700 | — | — |
| 2010-06-09 | $12.07 | $36.05 | 42,100 | — | — |
| 2010-06-08 | $12.07 | $36.05 | 36,800 | — | — |
| 2010-06-07 | $12.02 | $35.90 | 29,700 | — | — |
| 2010-06-04 | $12.05 | $35.99 | 47,500 | — | — |
| 2010-06-03 | $12.07 | $36.05 | 29,500 | — | — |
| 2010-06-02 | $12.06 | $36.02 | 60,600 | — | — |
| 2010-06-01 | $12.14 | $36.26 | 39,300 | — | — |
| 2010-05-28 | $12.08 | $36.08 | 40,400 | — | — |
| 2010-05-27 | $12.09 | $36.11 | 50,600 | — | — |
| 2010-05-26 | $11.98 | $35.78 | 24,800 | — | — |
| 2010-05-25 | $12.03 | $35.93 | 66,200 | — | — |
| 2010-05-24 | $12.04 | $35.96 | 31,000 | — | — |
| 2010-05-21 | $11.97 | $35.75 | 49,500 | — | — |
| 2010-05-20 | $11.95 | $35.69 | 88,500 | — | — |
| 2010-05-19 | $12.05 | $35.99 | 91,400 | — | — |
| 2010-05-18 | $12.07 | $36.05 | 45,100 | — | — |
| 2010-05-17 | $11.99 | $35.81 | 91,100 | — | — |
| 2010-05-14 | $12.10 | $36.14 | 26,000 | — | — |
| 2010-05-13 | $12.08 | $36.08 | 43,300 | — | — |
| 2010-05-12 | $12.13 | $36.23 | 67,600 | — | — |
| 2010-05-11 | $12.14 | $36.04 | 62,800 | — | — |
| 2010-05-10 | $12.10 | $35.92 | 95,800 | — | — |
| 2010-05-07 | $12.00 | $35.62 | 46,500 | — | — |
| 2010-05-06 | $11.99 | $35.59 | 91,600 | — | — |
| 2010-05-05 | $12.12 | $35.98 | 62,200 | — | — |
| 2010-05-04 | $12.06 | $35.80 | 73,600 | — | — |
| 2010-05-03 | $12.06 | $35.80 | 110,300 | — | — |
| 2010-04-30 | $11.91 | $35.36 | 73,000 | — | — |
| 2010-04-29 | $11.97 | $35.54 | 52,200 | — | — |
| 2010-04-28 | $11.90 | $35.33 | 64,700 | — | — |
| 2010-04-27 | $11.91 | $35.36 | 81,900 | — | — |
| 2010-04-26 | $11.92 | $35.39 | 84,100 | — | — |
| 2010-04-23 | $11.95 | $35.48 | 32,200 | — | — |
| 2010-04-22 | $11.93 | $35.42 | 55,300 | — | — |
| 2010-04-21 | $11.90 | $35.33 | 88,500 | — | — |
| 2010-04-20 | $11.97 | $35.54 | 82,100 | — | — |
| 2010-04-19 | $11.99 | $35.59 | 56,500 | — | — |
| 2010-04-16 | $11.89 | $35.30 | 59,100 | — | — |
| 2010-04-15 | $11.94 | $35.45 | 72,900 | — | — |
| 2010-04-14 | $12.03 | $35.71 | 65,300 | — | — |
| 2010-04-13 | $12.08 | $35.86 | 65,400 | — | — |
| 2010-04-12 | $12.14 | $35.82 | 67,300 | — | — |
| 2010-04-09 | $12.13 | $35.79 | 43,300 | — | — |
| 2010-04-08 | $12.17 | $35.91 | 45,600 | — | — |
| 2010-04-07 | $12.10 | $35.71 | 50,800 | — | — |
| 2010-04-06 | $12.13 | $35.79 | 53,300 | — | — |
| 2010-04-05 | $12.22 | $36.06 | 45,200 | — | — |
| 2010-04-01 | $12.22 | $36.06 | 44,200 | — | — |
| 2010-03-31 | $12.15 | $35.85 | 54,600 | — | — |
| 2010-03-30 | $12.10 | $35.71 | 57,400 | — | — |
| 2010-03-29 | $12.15 | $35.85 | 66,300 | — | — |
| 2010-03-26 | $12.16 | $35.88 | 50,200 | — | — |
| 2010-03-25 | $12.10 | $35.71 | 49,200 | — | — |
| 2010-03-24 | $12.06 | $35.59 | 46,600 | — | — |
| 2010-03-23 | $12.07 | $35.62 | 82,600 | — | — |
| 2010-03-22 | $11.97 | $35.32 | 86,900 | — | — |
| 2010-03-19 | $11.88 | $35.06 | 61,700 | — | — |
| 2010-03-18 | $11.96 | $35.29 | 56,900 | — | — |
| 2010-03-17 | $11.94 | $35.23 | 46,400 | — | — |
| 2010-03-16 | $11.89 | $35.09 | 66,200 | — | — |
| 2010-03-15 | $11.84 | $34.94 | 67,600 | — | — |
| 2010-03-12 | $11.87 | $35.03 | 83,700 | — | — |
| 2010-03-11 | $11.91 | $35.14 | 69,700 | — | — |
| 2010-03-10 | $12.01 | $35.22 | 58,600 | — | — |
| 2010-03-09 | $11.98 | $35.14 | 85,600 | — | — |
| 2010-03-08 | $12.07 | $35.40 | 72,600 | — | — |
| 2010-03-05 | $12.04 | $35.31 | 68,300 | — | — |
| 2010-03-04 | $11.91 | $34.93 | 77,400 | — | — |
| 2010-03-03 | $11.86 | $34.78 | 104,100 | — | — |
| 2010-03-02 | $11.92 | $34.96 | 52,700 | — | — |
| 2010-03-01 | $11.98 | $35.14 | 52,500 | — | — |
| 2010-02-26 | $11.81 | $34.64 | 75,500 | — | — |
| 2010-02-25 | $11.76 | $34.49 | 76,500 | — | — |
| 2010-02-24 | $11.73 | $34.40 | 94,700 | — | — |
| 2010-02-23 | $11.65 | $34.17 | 66,800 | — | — |
| 2010-02-22 | $11.60 | $34.02 | 156,500 | — | — |
| 2010-02-19 | $11.76 | $34.49 | 131,800 | — | — |
| 2010-02-18 | $11.99 | $35.17 | 72,100 | — | — |
| 2010-02-17 | $12.07 | $35.40 | 76,100 | — | — |
| 2010-02-16 | $12.00 | $35.19 | 110,600 | — | — |
| 2010-02-12 | $11.96 | $35.08 | 41,900 | — | — |
| 2010-02-11 | $11.87 | $34.81 | 49,500 | — | — |
| 2010-02-10 | $11.85 | $34.75 | 83,600 | — | — |
| 2010-02-09 | $11.87 | $34.60 | 141,200 | — | — |
| 2010-02-08 | $11.80 | $34.40 | 62,400 | — | — |
| 2010-02-05 | $11.79 | $34.37 | 65,000 | — | — |
| 2010-02-04 | $11.77 | $34.31 | 93,800 | — | — |
| 2010-02-03 | $11.94 | $34.80 | 66,800 | — | — |
| 2010-02-02 | $11.94 | $34.80 | 86,300 | — | — |
| 2010-02-01 | $11.83 | $34.48 | 65,300 | — | — |
| 2010-01-29 | $11.78 | $34.34 | 45,400 | — | — |
| 2010-01-28 | $11.71 | $34.13 | 43,300 | — | — |
| 2010-01-27 | $11.73 | $34.19 | 112,900 | — | — |
| 2010-01-26 | $11.64 | $33.93 | 81,600 | — | — |
| 2010-01-25 | $11.63 | $33.90 | 65,900 | — | — |
| 2010-01-22 | $11.54 | $33.64 | 59,200 | — | — |
| 2010-01-21 | $11.64 | $33.93 | 99,300 | — | — |
| 2010-01-20 | $11.71 | $34.13 | 64,000 | — | — |
| 2010-01-19 | $11.73 | $34.19 | 105,000 | — | — |
| 2010-01-15 | $11.58 | $33.75 | 50,400 | — | — |
| 2010-01-14 | $11.52 | $33.58 | 30,800 | — | — |
| 2010-01-13 | $11.54 | $33.64 | 82,000 | — | — |
| 2010-01-12 | $11.62 | $33.66 | 51,200 | — | — |
| 2010-01-11 | $11.61 | $33.63 | 81,700 | — | — |
| 2010-01-08 | $11.54 | $33.43 | 41,400 | — | — |
| 2010-01-07 | $11.49 | $33.28 | 58,700 | — | — |
| 2010-01-06 | $11.47 | $33.22 | 68,800 | — | — |
| 2010-01-05 | $11.46 | $33.19 | 78,500 | — | — |
| 2010-01-04 | $11.48 | $33.25 | 78,700 | — | — |