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
- 1990-03-23 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 | $12.97 | $30.56 | 434,275 | — | — |
| 2010-12-30 | $13.06 | $30.78 | 450,702 | — | — |
| 2010-12-29 | $13.02 | $30.69 | 529,310 | — | — |
| 2010-12-28 | $13.03 | $30.71 | 523,908 | — | — |
| 2010-12-27 | $13.08 | $30.82 | 338,798 | — | — |
| 2010-12-23 | $12.93 | $30.46 | 404,948 | — | — |
| 2010-12-22 | $13.00 | $30.63 | 1,354,642 | — | — |
| 2010-12-21 | $12.83 | $30.24 | 769,325 | — | — |
| 2010-12-20 | $12.77 | $30.09 | 959,837 | — | — |
| 2010-12-17 | $12.57 | $29.62 | 2,225,948 | — | — |
| 2010-12-16 | $12.52 | $29.50 | 849,146 | — | — |
| 2010-12-15 | $12.41 | $29.24 | 1,105,036 | — | — |
| 2010-12-14 | $12.58 | $29.64 | 919,816 | — | — |
| 2010-12-13 | $12.54 | $29.54 | 1,082,324 | — | — |
| 2010-12-10 | $12.57 | $29.24 | 626,441 | — | — |
| 2010-12-09 | $12.44 | $28.92 | 950,465 | — | — |
| 2010-12-08 | $12.41 | $28.86 | 1,189,928 | — | — |
| 2010-12-07 | $12.29 | $28.58 | 757,969 | — | — |
| 2010-12-06 | $12.18 | $28.33 | 699,977 | — | — |
| 2010-12-03 | $12.15 | $28.25 | 902,617 | — | — |
| 2010-12-02 | $12.05 | $28.02 | 724,784 | — | — |
| 2010-12-01 | $11.77 | $27.38 | 742,975 | — | — |
| 2010-11-30 | $11.52 | $26.79 | 753,118 | — | — |
| 2010-11-29 | $11.65 | $27.09 | 667,343 | — | — |
| 2010-11-26 | $11.57 | $26.92 | 225,131 | — | — |
| 2010-11-24 | $11.77 | $27.38 | 396,790 | — | — |
| 2010-11-23 | $11.60 | $26.98 | 659,295 | — | — |
| 2010-11-22 | $11.72 | $27.26 | 579,033 | — | — |
| 2010-11-19 | $11.80 | $27.45 | 479,808 | — | — |
| 2010-11-18 | $11.76 | $27.36 | 694,024 | — | — |
| 2010-11-17 | $11.58 | $26.94 | 463,491 | — | — |
| 2010-11-16 | $11.67 | $27.15 | 995,668 | — | — |
| 2010-11-15 | $11.93 | $27.74 | 512,222 | — | — |
| 2010-11-12 | $11.91 | $27.70 | 547,281 | — | — |
| 2010-11-11 | $12.10 | $28.14 | 559,629 | — | — |
| 2010-11-10 | $12.26 | $28.52 | 663,264 | — | — |
| 2010-11-09 | $12.05 | $28.04 | 611,777 | — | — |
| 2010-11-08 | $12.29 | $28.58 | 666,131 | — | — |
| 2010-11-05 | $12.41 | $28.86 | 856,312 | — | — |
| 2010-11-04 | $12.34 | $28.69 | 972,185 | — | — |
| 2010-11-03 | $12.01 | $27.93 | 569,993 | — | — |
| 2010-11-02 | $11.84 | $27.53 | 786,303 | — | — |
| 2010-11-01 | $11.87 | $27.61 | 1,033,925 | — | — |
| 2010-10-29 | $12.10 | $28.14 | 462,609 | — | — |
| 2010-10-28 | $11.97 | $27.85 | 896,663 | — | — |
| 2010-10-27 | $12.10 | $28.14 | 721,476 | — | — |
| 2010-10-26 | $12.05 | $28.04 | 901,073 | — | — |
| 2010-10-25 | $12.01 | $27.93 | 817,504 | — | — |
| 2010-10-22 | $11.91 | $27.70 | 1,158,176 | — | — |
| 2010-10-21 | $11.85 | $27.55 | 1,587,490 | — | — |
| 2010-10-20 | $11.46 | $26.64 | 1,085,191 | — | — |
| 2010-10-19 | $11.44 | $26.60 | 1,362,249 | — | — |
| 2010-10-18 | $11.60 | $26.98 | 655,216 | — | — |
| 2010-10-15 | $11.44 | $26.60 | 605,714 | — | — |
| 2010-10-14 | $11.56 | $26.88 | 812,653 | — | — |
| 2010-10-13 | $11.68 | $27.17 | 757,418 | — | — |
| 2010-10-12 | $11.66 | $27.11 | 712,987 | — | — |
| 2010-10-11 | $11.65 | $27.09 | 264,710 | — | — |
| 2010-10-08 | $11.64 | $27.07 | 447,725 | — | — |
| 2010-10-07 | $11.65 | $27.09 | 519,057 | — | — |
| 2010-10-06 | $11.75 | $27.32 | 420,383 | — | — |
| 2010-10-05 | $11.82 | $27.49 | 797,108 | — | — |
| 2010-10-04 | $11.60 | $26.98 | 570,875 | — | — |
| 2010-10-01 | $11.65 | $27.09 | 612,659 | — | — |
| 2010-09-30 | $11.70 | $27.21 | 1,237,887 | — | — |
| 2010-09-29 | $11.59 | $26.96 | 791,485 | — | — |
| 2010-09-28 | $11.63 | $27.04 | 603,509 | — | — |
| 2010-09-27 | $11.60 | $26.98 | 1,061,046 | — | — |
| 2010-09-24 | $11.52 | $26.79 | 1,433,140 | — | — |
| 2010-09-23 | $11.27 | $26.20 | 1,479,776 | — | — |
| 2010-09-22 | $11.37 | $26.45 | 1,136,237 | — | — |
| 2010-09-21 | $11.74 | $27.30 | 920,257 | — | — |
| 2010-09-20 | $12.10 | $28.14 | 570,985 | — | — |
| 2010-09-17 | $11.89 | $27.66 | 905,373 | — | — |
| 2010-09-16 | $11.78 | $27.40 | 364,156 | — | — |
| 2010-09-15 | $11.84 | $27.53 | 694,906 | — | — |
| 2010-09-14 | $11.95 | $27.78 | 841,428 | — | — |
| 2010-09-13 | $11.98 | $27.87 | 656,980 | — | — |
| 2010-09-10 | $11.91 | $27.32 | 679,361 | — | — |
| 2010-09-09 | $11.86 | $27.21 | 787,736 | — | — |
| 2010-09-08 | $11.90 | $27.30 | 490,172 | — | — |
| 2010-09-07 | $11.76 | $26.97 | 709,569 | — | — |
| 2010-09-03 | $12.04 | $27.61 | 773,404 | — | — |
| 2010-09-02 | $11.89 | $27.28 | 685,865 | — | — |
| 2010-09-01 | $11.93 | $27.36 | 1,321,898 | — | — |
| 2010-08-31 | $11.82 | $27.11 | 861,273 | — | — |
| 2010-08-30 | $11.70 | $26.84 | 699,647 | — | — |
| 2010-08-27 | $11.99 | $27.51 | 733,383 | — | — |
| 2010-08-26 | $11.79 | $27.05 | 727,540 | — | — |
| 2010-08-25 | $11.85 | $27.17 | 1,249,463 | — | — |
| 2010-08-24 | $11.70 | $26.84 | 1,109,446 | — | — |
| 2010-08-23 | $11.97 | $27.46 | 673,517 | — | — |
| 2010-08-20 | $12.02 | $27.57 | 1,206,356 | — | — |
| 2010-08-19 | $12.31 | $28.23 | 670,100 | — | — |
| 2010-08-18 | $12.49 | $28.65 | 754,110 | — | — |
| 2010-08-17 | $12.52 | $28.71 | 1,036,571 | — | — |
| 2010-08-16 | $12.36 | $28.36 | 687,629 | — | — |
| 2010-08-13 | $12.23 | $28.05 | 697,111 | — | — |
| 2010-08-12 | $12.43 | $28.50 | 608,801 | — | — |
| 2010-08-11 | $12.65 | $29.03 | 760,725 | — | — |
| 2010-08-10 | $13.16 | $30.19 | 528,428 | — | — |
| 2010-08-09 | $13.23 | $30.36 | 343,760 | — | — |
| 2010-08-06 | $13.02 | $29.88 | 490,723 | — | — |
| 2010-08-05 | $13.22 | $30.32 | 469,445 | — | — |
| 2010-08-04 | $13.35 | $30.63 | 582,892 | — | — |
| 2010-08-03 | $13.46 | $30.88 | 951,788 | — | — |
| 2010-08-02 | $13.34 | $30.61 | 716,846 | — | — |
| 2010-07-30 | $13.16 | $30.19 | 836,908 | — | — |
| 2010-07-29 | $13.11 | $30.07 | 649,373 | — | — |
| 2010-07-28 | $13.04 | $29.92 | 1,081,001 | — | — |
| 2010-07-27 | $13.35 | $30.63 | 544,856 | — | — |
| 2010-07-26 | $13.29 | $30.48 | 755,984 | — | — |
| 2010-07-23 | $12.90 | $29.59 | 461,948 | — | — |
| 2010-07-22 | $12.83 | $29.42 | 738,014 | — | — |
| 2010-07-21 | $12.46 | $28.59 | 736,911 | — | — |
| 2010-07-20 | $12.85 | $29.48 | 601,965 | — | — |
| 2010-07-19 | $12.73 | $29.19 | 601,965 | — | — |
| 2010-07-16 | $12.73 | $29.21 | 760,725 | — | — |
| 2010-07-15 | $13.25 | $30.40 | 671,864 | — | — |
| 2010-07-14 | $13.32 | $30.56 | 690,937 | — | — |
| 2010-07-13 | $13.50 | $30.96 | 666,792 | — | — |
| 2010-07-12 | $13.09 | $30.02 | 571,316 | — | — |
| 2010-07-09 | $13.10 | $30.04 | 632,394 | — | — |
| 2010-07-08 | $12.83 | $29.44 | 781,342 | — | — |
| 2010-07-07 | $12.70 | $29.13 | 778,034 | — | — |
| 2010-07-06 | $12.19 | $27.96 | 640,663 | — | — |
| 2010-07-02 | $12.15 | $27.88 | 623,684 | — | — |
| 2010-07-01 | $12.23 | $28.05 | 1,206,797 | — | — |
| 2010-06-30 | $12.35 | $28.34 | 794,462 | — | — |
| 2010-06-29 | $12.52 | $28.71 | 1,209,112 | — | — |
| 2010-06-28 | $12.83 | $29.44 | 459,632 | — | — |
| 2010-06-25 | $12.79 | $29.34 | 1,102,831 | — | — |
| 2010-06-24 | $12.51 | $28.69 | 777,814 | — | — |
| 2010-06-23 | $12.65 | $29.03 | 578,592 | — | — |
| 2010-06-22 | $12.73 | $29.21 | 880,126 | — | — |
| 2010-06-21 | $12.99 | $29.79 | 676,604 | — | — |
| 2010-06-18 | $13.00 | $29.82 | 1,021,025 | — | — |
| 2010-06-17 | $13.14 | $30.15 | 474,296 | — | — |
| 2010-06-16 | $13.15 | $30.17 | 503,512 | — | — |
| 2010-06-15 | $13.06 | $29.96 | 626,551 | — | — |
| 2010-06-14 | $12.83 | $29.44 | 718,830 | — | — |
| 2010-06-11 | $12.94 | $29.69 | 490,061 | — | — |
| 2010-06-10 | $12.88 | $29.55 | 651,247 | — | — |
| 2010-06-09 | $12.40 | $28.44 | 764,033 | — | — |
| 2010-06-08 | $12.60 | $28.90 | 980,784 | — | — |
| 2010-06-07 | $12.44 | $28.53 | 829,852 | — | — |
| 2010-06-04 | $12.45 | $28.57 | 1,175,486 | — | — |
| 2010-06-03 | $12.93 | $29.67 | 804,715 | — | — |
| 2010-06-02 | $13.03 | $29.90 | 754,882 | — | — |
| 2010-06-01 | $12.81 | $29.00 | 751,905 | — | — |
| 2010-05-28 | $13.12 | $29.70 | 934,810 | — | — |
| 2010-05-27 | $13.33 | $30.20 | 886,190 | — | — |
| 2010-05-26 | $12.97 | $29.37 | 1,168,430 | — | — |
| 2010-05-25 | $12.93 | $29.29 | 1,805,895 | — | — |
| 2010-05-24 | $12.73 | $28.84 | 872,408 | — | — |
| 2010-05-21 | $12.97 | $29.37 | 1,693,771 | — | — |
| 2010-05-20 | $12.68 | $28.72 | 1,677,674 | — | — |
| 2010-05-19 | $13.28 | $30.07 | 1,765,764 | — | — |
| 2010-05-18 | $13.42 | $30.40 | 1,077,363 | — | — |
| 2010-05-17 | $13.84 | $31.35 | 1,174,493 | — | — |
| 2010-05-14 | $13.90 | $31.47 | 866,234 | — | — |
| 2010-05-13 | $14.27 | $32.31 | 562,716 | — | — |
| 2010-05-12 | $14.44 | $32.70 | 533,831 | — | — |
| 2010-05-11 | $14.20 | $32.17 | 1,249,353 | — | — |
| 2010-05-10 | $14.02 | $31.76 | 1,158,617 | — | — |
| 2010-05-07 | $13.10 | $29.66 | 1,656,947 | — | — |
| 2010-05-06 | $13.47 | $30.50 | 1,192,133 | — | — |
| 2010-05-05 | $14.00 | $31.72 | 860,612 | — | — |
| 2010-05-04 | $13.91 | $31.50 | 965,922 | — | — |
| 2010-05-03 | $14.18 | $32.12 | 523,015 | — | — |
| 2010-04-30 | $14.03 | $31.77 | 927,142 | — | — |
| 2010-04-29 | $14.29 | $32.36 | 1,007,944 | — | — |
| 2010-04-28 | $14.11 | $31.95 | 587,379 | — | — |
| 2010-04-27 | $14.05 | $31.81 | 815,663 | — | — |
| 2010-04-26 | $14.30 | $32.38 | 525,099 | — | — |
| 2010-04-23 | $14.47 | $32.77 | 845,298 | — | — |
| 2010-04-22 | $14.47 | $32.77 | 673,390 | — | — |
| 2010-04-21 | $14.46 | $32.75 | 819,946 | — | — |
| 2010-04-20 | $14.27 | $32.32 | 539,685 | — | — |
| 2010-04-19 | $14.09 | $31.91 | 776,419 | — | — |
| 2010-04-16 | $14.01 | $31.73 | 965,691 | — | — |
| 2010-04-15 | $14.30 | $32.38 | 768,084 | — | — |
| 2010-04-14 | $14.21 | $32.18 | 676,632 | — | — |
| 2010-04-13 | $13.93 | $31.56 | 493,148 | — | — |
| 2010-04-12 | $14.00 | $31.71 | 528,224 | — | — |
| 2010-04-09 | $13.86 | $31.38 | 821,914 | — | — |
| 2010-04-08 | $13.69 | $31.01 | 675,706 | — | — |
| 2010-04-07 | $13.64 | $30.89 | 875,512 | — | — |
| 2010-04-06 | $13.97 | $31.63 | 1,047,651 | — | — |
| 2010-04-05 | $13.53 | $30.64 | 623,381 | — | — |
| 2010-04-01 | $13.39 | $30.32 | 482,614 | — | — |
| 2010-03-31 | $13.28 | $30.07 | 912,672 | — | — |
| 2010-03-30 | $13.53 | $30.64 | 543,852 | — | — |
| 2010-03-29 | $13.65 | $30.91 | 745,279 | — | — |
| 2010-03-26 | $13.45 | $30.46 | 591,778 | — | — |
| 2010-03-25 | $13.47 | $30.50 | 779,660 | — | — |
| 2010-03-24 | $13.29 | $30.11 | 576,845 | — | — |
| 2010-03-23 | $13.47 | $30.50 | 387,457 | — | — |
| 2010-03-22 | $13.42 | $30.38 | 570,130 | — | — |
| 2010-03-19 | $13.28 | $30.07 | 1,889,012 | — | — |
| 2010-03-18 | $13.41 | $30.36 | 640,977 | — | — |
| 2010-03-17 | $13.35 | $30.22 | 629,053 | — | — |
| 2010-03-16 | $13.17 | $29.83 | 765,653 | — | — |
| 2010-03-15 | $13.16 | $29.81 | 1,111,667 | — | — |
| 2010-03-12 | $12.75 | $28.88 | 721,432 | — | — |
| 2010-03-11 | $12.66 | $28.66 | 685,314 | — | — |
| 2010-03-10 | $12.49 | $28.29 | 781,050 | — | — |
| 2010-03-09 | $12.46 | $28.21 | 415,240 | — | — |
| 2010-03-08 | $12.46 | $28.21 | 531,813 | — | — |
| 2010-03-05 | $12.51 | $28.33 | 601,733 | — | — |
| 2010-03-04 | $12.27 | $27.78 | 443,718 | — | — |
| 2010-03-03 | $12.25 | $27.74 | 524,636 | — | — |
| 2010-03-02 | $12.53 | $27.99 | 672,580 | — | — |
| 2010-03-01 | $12.49 | $27.92 | 502,988 | — | — |
| 2010-02-26 | $12.44 | $27.80 | 946,011 | — | — |
| 2010-02-25 | $12.40 | $27.72 | 553,461 | — | — |
| 2010-02-24 | $12.47 | $27.86 | 781,860 | — | — |
| 2010-02-23 | $12.28 | $27.43 | 677,558 | — | — |
| 2010-02-22 | $12.45 | $27.82 | 544,315 | — | — |
| 2010-02-19 | $12.24 | $27.36 | 710,087 | — | — |
| 2010-02-18 | $12.14 | $27.13 | 561,564 | — | — |
| 2010-02-17 | $11.97 | $26.76 | 762,296 | — | — |
| 2010-02-16 | $12.20 | $27.26 | 913,250 | — | — |
| 2010-02-12 | $11.90 | $26.59 | 901,558 | — | — |
| 2010-02-11 | $11.82 | $26.41 | 804,549 | — | — |
| 2010-02-10 | $11.64 | $26.01 | 559,249 | — | — |
| 2010-02-09 | $11.60 | $25.93 | 1,335,089 | — | — |
| 2010-02-08 | $11.36 | $25.39 | 563,069 | — | — |
| 2010-02-05 | $11.54 | $25.79 | 1,277,671 | — | — |
| 2010-02-04 | $11.34 | $25.35 | 1,351,990 | — | — |
| 2010-02-03 | $11.58 | $25.87 | 923,437 | — | — |
| 2010-02-02 | $11.86 | $26.51 | 781,860 | — | — |
| 2010-02-01 | $11.89 | $26.57 | 785,217 | — | — |
| 2010-01-29 | $11.88 | $26.55 | 1,745,120 | — | — |
| 2010-01-28 | $12.15 | $27.16 | 1,401,652 | — | — |
| 2010-01-27 | $12.11 | $27.07 | 1,415,891 | — | — |
| 2010-01-26 | $11.66 | $26.06 | 1,216,085 | — | — |
| 2010-01-25 | $11.92 | $26.64 | 1,571,592 | — | — |
| 2010-01-22 | $12.27 | $27.42 | 1,567,540 | — | — |
| 2010-01-21 | $12.77 | $28.54 | 2,186,638 | — | — |
| 2010-01-20 | $13.32 | $29.77 | 1,066,983 | — | — |
| 2010-01-19 | $13.15 | $29.38 | 638,777 | — | — |
| 2010-01-15 | $12.96 | $28.96 | 581,707 | — | — |
| 2010-01-14 | $13.16 | $29.40 | 620,719 | — | — |
| 2010-01-13 | $12.83 | $28.67 | 495,348 | — | — |
| 2010-01-12 | $12.53 | $27.99 | 562,374 | — | — |
| 2010-01-11 | $12.67 | $28.32 | 571,751 | — | — |
| 2010-01-08 | $12.72 | $28.42 | 1,062,237 | — | — |
| 2010-01-07 | $12.66 | $28.30 | 1,101,480 | — | — |
| 2010-01-06 | $12.21 | $27.30 | 744,700 | — | — |
| 2010-01-05 | $12.07 | $26.97 | 814,621 | — | — |
| 2010-01-04 | $12.23 | $27.34 | 816,241 | — | — |