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 | $12.65 | $34.15 | 65,000 | — | — |
| 2010-12-30 | $12.41 | $33.51 | 56,000 | — | — |
| 2010-12-29 | $12.19 | $32.91 | 63,800 | — | — |
| 2010-12-28 | $12.16 | $32.83 | 56,600 | — | — |
| 2010-12-27 | $12.19 | $32.91 | 61,700 | — | — |
| 2010-12-23 | $12.20 | $32.94 | 38,700 | — | — |
| 2010-12-22 | $12.24 | $33.05 | 53,100 | — | — |
| 2010-12-21 | $12.18 | $32.88 | 77,100 | — | — |
| 2010-12-20 | $12.13 | $32.75 | 107,400 | — | — |
| 2010-12-17 | $12.57 | $33.94 | 63,900 | — | — |
| 2010-12-16 | $12.54 | $33.86 | 63,200 | — | — |
| 2010-12-15 | $12.23 | $33.02 | 62,100 | — | — |
| 2010-12-14 | $12.04 | $32.51 | 89,800 | — | — |
| 2010-12-13 | $12.18 | $32.88 | 63,600 | — | — |
| 2010-12-10 | $12.44 | $33.38 | 50,800 | — | — |
| 2010-12-09 | $12.47 | $33.46 | 40,200 | — | — |
| 2010-12-08 | $12.54 | $33.65 | 41,100 | — | — |
| 2010-12-07 | $12.61 | $33.84 | 48,700 | — | — |
| 2010-12-06 | $12.96 | $34.78 | 35,100 | — | — |
| 2010-12-03 | $13.02 | $34.94 | 47,200 | — | — |
| 2010-12-02 | $13.12 | $35.21 | 39,000 | — | — |
| 2010-12-01 | $13.27 | $35.61 | 31,500 | — | — |
| 2010-11-30 | $13.39 | $35.93 | 18,800 | — | — |
| 2010-11-29 | $13.36 | $35.85 | 20,700 | — | — |
| 2010-11-26 | $13.51 | $36.26 | 30,300 | — | — |
| 2010-11-24 | $13.42 | $36.01 | 17,900 | — | — |
| 2010-11-23 | $13.36 | $35.85 | 35,300 | — | — |
| 2010-11-22 | $13.34 | $35.80 | 38,400 | — | — |
| 2010-11-19 | $13.18 | $35.37 | 38,200 | — | — |
| 2010-11-18 | $12.95 | $34.75 | 26,100 | — | — |
| 2010-11-17 | $13.05 | $35.02 | 45,100 | — | — |
| 2010-11-16 | $12.99 | $34.86 | 50,000 | — | — |
| 2010-11-15 | $12.75 | $34.22 | 107,700 | — | — |
| 2010-11-12 | $13.25 | $35.56 | 42,500 | — | — |
| 2010-11-11 | $13.18 | $35.37 | 64,700 | — | — |
| 2010-11-10 | $13.62 | $36.55 | 55,900 | — | — |
| 2010-11-09 | $14.12 | $37.69 | 32,800 | — | — |
| 2010-11-08 | $14.13 | $37.72 | 45,200 | — | — |
| 2010-11-05 | $14.45 | $38.57 | 14,600 | — | — |
| 2010-11-04 | $14.54 | $38.81 | 14,500 | — | — |
| 2010-11-03 | $14.50 | $38.71 | 23,400 | — | — |
| 2010-11-02 | $14.55 | $38.84 | 14,300 | — | — |
| 2010-11-01 | $14.61 | $39.00 | 26,900 | — | — |
| 2010-10-29 | $14.69 | $39.21 | 27,100 | — | — |
| 2010-10-28 | $14.59 | $38.95 | 14,500 | — | — |
| 2010-10-27 | $14.60 | $38.97 | 11,300 | — | — |
| 2010-10-26 | $14.60 | $38.97 | 34,900 | — | — |
| 2010-10-25 | $14.67 | $39.16 | 20,400 | — | — |
| 2010-10-22 | $14.61 | $39.00 | 14,400 | — | — |
| 2010-10-21 | $14.58 | $38.92 | 12,700 | — | — |
| 2010-10-20 | $14.59 | $38.95 | 27,500 | — | — |
| 2010-10-19 | $14.51 | $38.73 | 36,300 | — | — |
| 2010-10-18 | $14.52 | $38.76 | 11,000 | — | — |
| 2010-10-15 | $14.49 | $38.68 | 20,900 | — | — |
| 2010-10-14 | $14.49 | $38.68 | 20,800 | — | — |
| 2010-10-13 | $14.56 | $38.87 | 33,900 | — | — |
| 2010-10-12 | $14.64 | $38.88 | 38,600 | — | — |
| 2010-10-11 | $14.55 | $38.64 | 18,500 | — | — |
| 2010-10-08 | $14.67 | $38.96 | 29,900 | — | — |
| 2010-10-07 | $14.57 | $38.69 | 16,400 | — | — |
| 2010-10-06 | $14.44 | $38.35 | 13,000 | — | — |
| 2010-10-05 | $14.40 | $38.24 | 35,000 | — | — |
| 2010-10-04 | $14.55 | $38.64 | 29,500 | — | — |
| 2010-10-01 | $14.51 | $38.53 | 10,800 | — | — |
| 2010-09-30 | $14.47 | $38.43 | 29,000 | — | — |
| 2010-09-29 | $14.46 | $38.40 | 37,900 | — | — |
| 2010-09-28 | $14.50 | $38.51 | 36,200 | — | — |
| 2010-09-27 | $14.52 | $38.56 | 16,200 | — | — |
| 2010-09-24 | $14.46 | $38.40 | 22,800 | — | — |
| 2010-09-23 | $14.44 | $38.35 | 35,900 | — | — |
| 2010-09-22 | $14.44 | $38.35 | 52,200 | — | — |
| 2010-09-21 | $14.41 | $38.27 | 58,400 | — | — |
| 2010-09-20 | $14.46 | $38.40 | 75,300 | — | — |
| 2010-09-17 | $14.37 | $38.16 | 36,000 | — | — |
| 2010-09-16 | $14.28 | $37.92 | 34,300 | — | — |
| 2010-09-15 | $14.15 | $37.58 | 77,800 | — | — |
| 2010-09-14 | $14.35 | $38.11 | 68,300 | — | — |
| 2010-09-13 | $14.32 | $38.03 | 135,300 | — | — |
| 2010-09-10 | $14.35 | $37.91 | 30,400 | — | — |
| 2010-09-09 | $14.22 | $37.57 | 65,700 | — | — |
| 2010-09-08 | $14.27 | $37.70 | 55,000 | — | — |
| 2010-09-07 | $14.24 | $37.62 | 22,600 | — | — |
| 2010-09-03 | $14.17 | $37.43 | 24,400 | — | — |
| 2010-09-02 | $14.24 | $37.62 | 8,600 | — | — |
| 2010-09-01 | $14.27 | $37.70 | 54,500 | — | — |
| 2010-08-31 | $14.18 | $37.46 | 26,200 | — | — |
| 2010-08-30 | $14.06 | $37.14 | 17,200 | — | — |
| 2010-08-27 | $14.10 | $37.25 | 28,700 | — | — |
| 2010-08-26 | $14.14 | $37.35 | 20,600 | — | — |
| 2010-08-25 | $14.05 | $37.12 | 18,700 | — | — |
| 2010-08-24 | $14.10 | $37.25 | 16,100 | — | — |
| 2010-08-23 | $14.10 | $37.25 | 29,200 | — | — |
| 2010-08-20 | $14.06 | $37.14 | 32,600 | — | — |
| 2010-08-19 | $14.12 | $37.30 | 20,100 | — | — |
| 2010-08-18 | $14.10 | $37.25 | 51,500 | — | — |
| 2010-08-17 | $14.07 | $37.17 | 60,200 | — | — |
| 2010-08-16 | $13.94 | $36.83 | 58,600 | — | — |
| 2010-08-13 | $14.02 | $37.04 | 24,600 | — | — |
| 2010-08-12 | $13.95 | $36.85 | 20,900 | — | — |
| 2010-08-11 | $13.95 | $36.85 | 49,700 | — | — |
| 2010-08-10 | $13.99 | $36.76 | 53,100 | — | — |
| 2010-08-09 | $13.96 | $36.68 | 45,000 | — | — |
| 2010-08-06 | $13.96 | $36.68 | 20,700 | — | — |
| 2010-08-05 | $14.01 | $36.81 | 28,400 | — | — |
| 2010-08-04 | $14.10 | $37.05 | 34,800 | — | — |
| 2010-08-03 | $14.11 | $37.08 | 23,400 | — | — |
| 2010-08-02 | $14.11 | $37.08 | 28,100 | — | — |
| 2010-07-30 | $14.00 | $36.79 | 18,000 | — | — |
| 2010-07-29 | $13.91 | $36.55 | 14,400 | — | — |
| 2010-07-28 | $13.78 | $36.21 | 56,400 | — | — |
| 2010-07-27 | $14.00 | $36.79 | 16,400 | — | — |
| 2010-07-26 | $13.95 | $36.66 | 26,600 | — | — |
| 2010-07-23 | $13.86 | $36.42 | 11,700 | — | — |
| 2010-07-22 | $13.73 | $36.08 | 24,000 | — | — |
| 2010-07-21 | $13.79 | $36.23 | 32,900 | — | — |
| 2010-07-20 | $13.79 | $36.23 | 5,800 | — | — |
| 2010-07-19 | $13.81 | $36.29 | 20,000 | — | — |
| 2010-07-16 | $13.79 | $36.23 | 20,500 | — | — |
| 2010-07-15 | $13.79 | $36.23 | 18,100 | — | — |
| 2010-07-14 | $13.68 | $35.95 | 16,600 | — | — |
| 2010-07-13 | $13.75 | $36.13 | 18,600 | — | — |
| 2010-07-12 | $13.75 | $35.93 | 23,600 | — | — |
| 2010-07-09 | $13.70 | $35.80 | 21,700 | — | — |
| 2010-07-08 | $13.64 | $35.65 | 16,600 | — | — |
| 2010-07-07 | $13.69 | $35.78 | 17,600 | — | — |
| 2010-07-06 | $13.70 | $35.80 | 16,600 | — | — |
| 2010-07-02 | $13.75 | $35.93 | 17,000 | — | — |
| 2010-07-01 | $13.76 | $35.96 | 22,900 | — | — |
| 2010-06-30 | $13.69 | $35.78 | 41,600 | — | — |
| 2010-06-29 | $13.62 | $35.59 | 21,900 | — | — |
| 2010-06-28 | $13.63 | $35.62 | 29,700 | — | — |
| 2010-06-25 | $13.64 | $35.65 | 23,000 | — | — |
| 2010-06-24 | $13.59 | $35.51 | 13,400 | — | — |
| 2010-06-23 | $13.54 | $35.38 | 13,600 | — | — |
| 2010-06-22 | $13.50 | $35.28 | 29,400 | — | — |
| 2010-06-21 | $13.40 | $35.02 | 18,400 | — | — |
| 2010-06-18 | $13.37 | $34.94 | 21,100 | — | — |
| 2010-06-17 | $13.39 | $34.99 | 74,000 | — | — |
| 2010-06-16 | $13.21 | $34.52 | 30,200 | — | — |
| 2010-06-15 | $13.38 | $34.97 | 28,100 | — | — |
| 2010-06-14 | $13.39 | $34.99 | 33,000 | — | — |
| 2010-06-11 | $13.50 | $35.28 | 5,600 | — | — |
| 2010-06-10 | $13.60 | $35.34 | 14,600 | — | — |
| 2010-06-09 | $13.53 | $35.16 | 31,900 | — | — |
| 2010-06-08 | $13.61 | $35.37 | 28,200 | — | — |
| 2010-06-07 | $13.59 | $35.32 | 20,100 | — | — |
| 2010-06-04 | $13.59 | $35.32 | 22,700 | — | — |
| 2010-06-03 | $13.62 | $35.40 | 8,300 | — | — |
| 2010-06-02 | $13.66 | $35.50 | 32,200 | — | — |
| 2010-06-01 | $13.73 | $35.68 | 12,500 | — | — |
| 2010-05-28 | $13.72 | $35.66 | 35,200 | — | — |
| 2010-05-27 | $13.70 | $35.60 | 22,400 | — | — |
| 2010-05-26 | $13.61 | $35.37 | 9,200 | — | — |
| 2010-05-25 | $13.52 | $35.14 | 14,300 | — | — |
| 2010-05-24 | $13.60 | $35.34 | 16,100 | — | — |
| 2010-05-21 | $13.60 | $35.34 | 21,400 | — | — |
| 2010-05-20 | $13.54 | $35.19 | 13,300 | — | — |
| 2010-05-19 | $13.63 | $35.42 | 11,400 | — | — |
| 2010-05-18 | $13.68 | $35.55 | 23,700 | — | — |
| 2010-05-17 | $13.64 | $35.45 | 31,700 | — | — |
| 2010-05-14 | $13.65 | $35.47 | 5,600 | — | — |
| 2010-05-13 | $13.75 | $35.73 | 22,900 | — | — |
| 2010-05-12 | $13.72 | $35.66 | 43,500 | — | — |
| 2010-05-11 | $13.67 | $35.33 | 25,200 | — | — |
| 2010-05-10 | $13.55 | $35.02 | 19,100 | — | — |
| 2010-05-07 | $13.51 | $34.92 | 22,200 | — | — |
| 2010-05-06 | $13.44 | $34.74 | 25,200 | — | — |
| 2010-05-05 | $13.68 | $35.36 | 27,200 | — | — |
| 2010-05-04 | $13.75 | $35.54 | 32,100 | — | — |
| 2010-05-03 | $13.75 | $35.54 | 42,700 | — | — |
| 2010-04-30 | $13.63 | $35.23 | 53,500 | — | — |
| 2010-04-29 | $13.65 | $35.28 | 40,300 | — | — |
| 2010-04-28 | $13.74 | $35.51 | 20,800 | — | — |
| 2010-04-27 | $13.75 | $35.54 | 18,000 | — | — |
| 2010-04-26 | $13.80 | $35.67 | 28,500 | — | — |
| 2010-04-23 | $13.88 | $35.87 | 18,500 | — | — |
| 2010-04-22 | $13.83 | $35.75 | 20,100 | — | — |
| 2010-04-21 | $13.77 | $35.59 | 11,200 | — | — |
| 2010-04-20 | $13.69 | $35.38 | 19,400 | — | — |
| 2010-04-19 | $13.65 | $35.28 | 32,100 | — | — |
| 2010-04-16 | $13.70 | $35.41 | 16,700 | — | — |
| 2010-04-15 | $13.76 | $35.56 | 15,600 | — | — |
| 2010-04-14 | $13.75 | $35.54 | 21,900 | — | — |
| 2010-04-13 | $13.72 | $35.46 | 12,300 | — | — |
| 2010-04-12 | $13.74 | $35.32 | 23,200 | — | — |
| 2010-04-09 | $13.75 | $35.34 | 20,800 | — | — |
| 2010-04-08 | $13.72 | $35.27 | 22,300 | — | — |
| 2010-04-07 | $13.65 | $35.09 | 15,000 | — | — |
| 2010-04-06 | $13.75 | $35.34 | 10,300 | — | — |
| 2010-04-05 | $13.62 | $35.01 | 26,300 | — | — |
| 2010-04-01 | $13.61 | $34.98 | 21,900 | — | — |
| 2010-03-31 | $13.73 | $35.29 | 28,200 | — | — |
| 2010-03-30 | $13.69 | $35.19 | 38,500 | — | — |
| 2010-03-29 | $13.78 | $35.42 | 36,400 | — | — |
| 2010-03-26 | $13.73 | $35.29 | 17,300 | — | — |
| 2010-03-25 | $13.67 | $35.14 | 23,900 | — | — |
| 2010-03-24 | $13.66 | $35.11 | 34,500 | — | — |
| 2010-03-23 | $13.67 | $35.14 | 35,400 | — | — |
| 2010-03-22 | $13.60 | $34.96 | 26,200 | — | — |
| 2010-03-19 | $13.43 | $34.52 | 18,400 | — | — |
| 2010-03-18 | $13.41 | $34.47 | 15,800 | — | — |
| 2010-03-17 | $13.40 | $34.44 | 41,300 | — | — |
| 2010-03-16 | $13.17 | $33.85 | 37,300 | — | — |
| 2010-03-15 | $13.17 | $33.85 | 26,900 | — | — |
| 2010-03-12 | $13.11 | $33.70 | 23,300 | — | — |
| 2010-03-11 | $13.21 | $33.96 | 35,000 | — | — |
| 2010-03-10 | $13.31 | $34.02 | 19,500 | — | — |
| 2010-03-09 | $13.28 | $33.94 | 16,500 | — | — |
| 2010-03-08 | $13.23 | $33.82 | 32,500 | — | — |
| 2010-03-05 | $13.25 | $33.87 | 24,800 | — | — |
| 2010-03-04 | $13.24 | $33.84 | 41,600 | — | — |
| 2010-03-03 | $13.16 | $33.64 | 36,800 | — | — |
| 2010-03-02 | $13.18 | $33.69 | 40,500 | — | — |
| 2010-03-01 | $13.20 | $33.74 | 39,300 | — | — |
| 2010-02-26 | $13.21 | $33.76 | 27,900 | — | — |
| 2010-02-25 | $13.15 | $33.61 | 46,500 | — | — |
| 2010-02-24 | $13.04 | $33.33 | 30,400 | — | — |
| 2010-02-23 | $12.83 | $32.79 | 44,000 | — | — |
| 2010-02-22 | $12.64 | $32.31 | 34,300 | — | — |
| 2010-02-19 | $12.72 | $32.51 | 34,800 | — | — |
| 2010-02-18 | $12.70 | $32.46 | 62,600 | — | — |
| 2010-02-17 | $12.85 | $32.84 | 40,500 | — | — |
| 2010-02-16 | $12.77 | $32.64 | 80,800 | — | — |
| 2010-02-12 | $12.94 | $33.07 | 44,900 | — | — |
| 2010-02-11 | $13.03 | $33.30 | 33,900 | — | — |
| 2010-02-10 | $13.11 | $33.51 | 37,400 | — | — |
| 2010-02-09 | $13.28 | $33.75 | 22,400 | — | — |
| 2010-02-08 | $13.35 | $33.93 | 21,400 | — | — |
| 2010-02-05 | $13.21 | $33.57 | 63,800 | — | — |
| 2010-02-04 | $13.47 | $34.24 | 96,100 | — | — |
| 2010-02-03 | $13.60 | $34.57 | 32,900 | — | — |
| 2010-02-02 | $13.56 | $34.46 | 67,600 | — | — |
| 2010-02-01 | $13.43 | $34.13 | 78,900 | — | — |
| 2010-01-29 | $13.33 | $33.88 | 107,000 | — | — |
| 2010-01-28 | $13.41 | $34.08 | 44,700 | — | — |
| 2010-01-27 | $13.36 | $33.96 | 21,500 | — | — |
| 2010-01-26 | $13.36 | $33.96 | 39,900 | — | — |
| 2010-01-25 | $13.29 | $33.78 | 44,100 | — | — |
| 2010-01-22 | $13.18 | $33.50 | 21,900 | — | — |
| 2010-01-21 | $13.10 | $33.29 | 17,200 | — | — |
| 2010-01-20 | $13.10 | $33.29 | 25,500 | — | — |
| 2010-01-19 | $13.09 | $33.27 | 30,600 | — | — |
| 2010-01-15 | $12.97 | $32.96 | 25,200 | — | — |
| 2010-01-14 | $12.99 | $33.02 | 33,700 | — | — |
| 2010-01-13 | $12.81 | $32.56 | 30,800 | — | — |
| 2010-01-12 | $12.95 | $32.72 | 19,900 | — | — |
| 2010-01-11 | $12.96 | $32.75 | 10,300 | — | — |
| 2010-01-08 | $12.95 | $32.72 | 33,500 | — | — |
| 2010-01-07 | $12.89 | $32.57 | 39,700 | — | — |
| 2010-01-06 | $12.83 | $32.42 | 34,700 | — | — |
| 2010-01-05 | $12.79 | $32.32 | 29,800 | — | — |
| 2010-01-04 | $12.79 | $32.32 | 38,300 | — | — |