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
- 1986-11-26 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 | $15.81 | $19.34 | 78,600 | — | — |
| 2010-12-30 | $15.72 | $19.23 | 59,100 | — | — |
| 2010-12-29 | $16.02 | $19.59 | 57,000 | — | — |
| 2010-12-28 | $16.39 | $20.05 | 45,600 | — | — |
| 2010-12-27 | $16.97 | $20.76 | 32,400 | — | — |
| 2010-12-23 | $16.40 | $20.06 | 29,400 | — | — |
| 2010-12-22 | $16.30 | $19.94 | 110,400 | — | — |
| 2010-12-21 | $16.47 | $20.15 | 184,200 | — | — |
| 2010-12-20 | $15.90 | $19.45 | 123,600 | — | — |
| 2010-12-17 | $15.75 | $19.27 | 152,100 | — | — |
| 2010-12-16 | $15.74 | $19.25 | 60,600 | — | — |
| 2010-12-15 | $15.62 | $19.11 | 87,900 | — | — |
| 2010-12-14 | $15.21 | $18.60 | 390,600 | — | — |
| 2010-12-13 | $15.23 | $18.63 | 43,500 | — | — |
| 2010-12-10 | $15.33 | $18.76 | 69,600 | — | — |
| 2010-12-09 | $15.33 | $18.76 | 318,000 | — | — |
| 2010-12-08 | $15.46 | $18.91 | 53,100 | — | — |
| 2010-12-07 | $15.85 | $19.39 | 159,300 | — | — |
| 2010-12-06 | $15.63 | $19.12 | 74,400 | — | — |
| 2010-12-03 | $15.22 | $18.61 | 20,700 | — | — |
| 2010-12-02 | $14.86 | $18.18 | 130,500 | — | — |
| 2010-12-01 | $14.77 | $18.06 | 43,500 | — | — |
| 2010-11-30 | $14.50 | $17.74 | 62,700 | — | — |
| 2010-11-29 | $14.48 | $17.72 | 71,700 | — | — |
| 2010-11-26 | $14.60 | $17.86 | 20,700 | — | — |
| 2010-11-24 | $14.56 | $17.81 | 23,400 | — | — |
| 2010-11-23 | $14.22 | $17.39 | 42,300 | — | — |
| 2010-11-22 | $14.40 | $17.61 | 91,500 | — | — |
| 2010-11-19 | $14.11 | $17.26 | 65,400 | — | — |
| 2010-11-18 | $14.28 | $17.46 | 36,000 | — | — |
| 2010-11-17 | $14.03 | $17.17 | 15,300 | — | — |
| 2010-11-16 | $13.87 | $16.97 | 63,900 | — | — |
| 2010-11-15 | $13.84 | $16.93 | 77,700 | — | — |
| 2010-11-12 | $13.32 | $16.29 | 83,400 | — | — |
| 2010-11-11 | $13.98 | $17.10 | 69,600 | — | — |
| 2010-11-10 | $13.97 | $17.09 | 70,500 | — | — |
| 2010-11-09 | $14.02 | $17.15 | 117,000 | — | — |
| 2010-11-08 | $14.16 | $17.32 | 108,300 | — | — |
| 2010-11-05 | $14.09 | $17.24 | 39,900 | — | — |
| 2010-11-04 | $13.75 | $16.82 | 86,400 | — | — |
| 2010-11-03 | $13.23 | $16.18 | 40,500 | — | — |
| 2010-11-02 | $13.22 | $16.12 | 58,500 | — | — |
| 2010-11-01 | $13.05 | $15.92 | 61,800 | — | — |
| 2010-10-29 | $13.01 | $15.87 | 73,800 | — | — |
| 2010-10-28 | $12.52 | $15.27 | 35,400 | — | — |
| 2010-10-27 | $12.62 | $15.40 | 27,300 | — | — |
| 2010-10-26 | $12.83 | $15.65 | 24,900 | — | — |
| 2010-10-25 | $12.87 | $15.70 | 69,600 | — | — |
| 2010-10-22 | $12.96 | $15.80 | 67,200 | — | — |
| 2010-10-21 | $12.76 | $15.56 | 129,600 | — | — |
| 2010-10-20 | $12.56 | $15.32 | 35,100 | — | — |
| 2010-10-19 | $12.86 | $15.68 | 47,100 | — | — |
| 2010-10-18 | $12.92 | $15.75 | 113,100 | — | — |
| 2010-10-15 | $12.78 | $15.59 | 99,300 | — | — |
| 2010-10-14 | $12.66 | $15.44 | 31,500 | — | — |
| 2010-10-13 | $12.61 | $15.38 | 58,500 | — | — |
| 2010-10-12 | $12.26 | $14.96 | 108,300 | — | — |
| 2010-10-11 | $12.20 | $14.88 | 26,700 | — | — |
| 2010-10-08 | $12.26 | $14.95 | 81,300 | — | — |
| 2010-10-07 | $12.31 | $15.01 | 137,400 | — | — |
| 2010-10-06 | $12.31 | $15.01 | 34,800 | — | — |
| 2010-10-05 | $12.43 | $15.16 | 114,600 | — | — |
| 2010-10-04 | $12.43 | $15.16 | 51,600 | — | — |
| 2010-10-01 | $12.44 | $15.18 | 36,300 | — | — |
| 2010-09-30 | $12.50 | $15.25 | 144,600 | — | — |
| 2010-09-29 | $12.50 | $15.24 | 63,900 | — | — |
| 2010-09-28 | $12.53 | $15.29 | 33,600 | — | — |
| 2010-09-27 | $12.36 | $15.07 | 36,600 | — | — |
| 2010-09-24 | $12.61 | $15.38 | 63,900 | — | — |
| 2010-09-23 | $12.14 | $14.81 | 89,400 | — | — |
| 2010-09-22 | $12.34 | $15.05 | 59,100 | — | — |
| 2010-09-21 | $12.59 | $15.35 | 88,500 | — | — |
| 2010-09-20 | $12.71 | $15.50 | 54,600 | — | — |
| 2010-09-17 | $12.29 | $14.99 | 136,800 | — | — |
| 2010-09-16 | $12.17 | $14.84 | 74,700 | — | — |
| 2010-09-15 | $12.34 | $15.05 | 28,200 | — | — |
| 2010-09-14 | $12.31 | $15.01 | 63,900 | — | — |
| 2010-09-13 | $12.43 | $15.16 | 75,900 | — | — |
| 2010-09-10 | $12.29 | $14.98 | 23,700 | — | — |
| 2010-09-09 | $12.22 | $14.91 | 35,100 | — | — |
| 2010-09-08 | $12.15 | $14.82 | 50,700 | — | — |
| 2010-09-07 | $12.35 | $15.07 | 53,400 | — | — |
| 2010-09-03 | $12.61 | $15.38 | 87,600 | — | — |
| 2010-09-02 | $12.35 | $15.07 | 61,500 | — | — |
| 2010-09-01 | $12.27 | $14.96 | 55,800 | — | — |
| 2010-08-31 | $11.99 | $14.62 | 309,300 | — | — |
| 2010-08-30 | $12.28 | $14.97 | 84,900 | — | — |
| 2010-08-27 | $12.34 | $15.05 | 99,300 | — | — |
| 2010-08-26 | $12.36 | $15.07 | 77,100 | — | — |
| 2010-08-25 | $12.38 | $15.09 | 141,300 | — | — |
| 2010-08-24 | $12.24 | $14.93 | 74,100 | — | — |
| 2010-08-23 | $12.23 | $14.92 | 78,300 | — | — |
| 2010-08-20 | $12.33 | $15.04 | 85,800 | — | — |
| 2010-08-19 | $12.33 | $15.03 | 97,500 | — | — |
| 2010-08-18 | $12.36 | $15.07 | 155,400 | — | — |
| 2010-08-17 | $12.58 | $15.34 | 74,100 | — | — |
| 2010-08-16 | $12.39 | $15.11 | 161,400 | — | — |
| 2010-08-13 | $12.33 | $15.04 | 170,400 | — | — |
| 2010-08-12 | $12.37 | $15.08 | 57,300 | — | — |
| 2010-08-11 | $12.29 | $14.98 | 141,600 | — | — |
| 2010-08-10 | $12.39 | $15.11 | 66,600 | — | — |
| 2010-08-09 | $12.49 | $15.23 | 51,900 | — | — |
| 2010-08-06 | $12.49 | $15.23 | 96,000 | — | — |
| 2010-08-05 | $12.44 | $15.17 | 111,900 | — | — |
| 2010-08-04 | $12.41 | $15.14 | 83,100 | — | — |
| 2010-08-03 | $12.48 | $15.17 | 882,900 | — | — |
| 2010-08-02 | $12.07 | $14.68 | 59,400 | — | — |
| 2010-07-30 | $12.67 | $15.40 | 90,300 | — | — |
| 2010-07-29 | $12.62 | $15.34 | 24,600 | — | — |
| 2010-07-28 | $12.75 | $15.50 | 42,600 | — | — |
| 2010-07-27 | $12.75 | $15.50 | 45,000 | — | — |
| 2010-07-26 | $12.76 | $15.51 | 117,900 | — | — |
| 2010-07-23 | $12.34 | $15.00 | 33,600 | — | — |
| 2010-07-22 | $12.35 | $15.01 | 58,800 | — | — |
| 2010-07-21 | $11.75 | $14.29 | 34,500 | — | — |
| 2010-07-20 | $11.84 | $14.40 | 224,700 | — | — |
| 2010-07-19 | $11.73 | $14.26 | 21,600 | — | — |
| 2010-07-16 | $11.57 | $14.06 | 73,800 | — | — |
| 2010-07-15 | $12.16 | $14.79 | 42,000 | — | — |
| 2010-07-14 | $12.51 | $15.20 | 39,000 | — | — |
| 2010-07-13 | $12.48 | $15.18 | 63,900 | — | — |
| 2010-07-12 | $12.05 | $14.65 | 128,700 | — | — |
| 2010-07-09 | $11.83 | $14.38 | 117,600 | — | — |
| 2010-07-08 | $11.55 | $14.05 | 139,500 | — | — |
| 2010-07-07 | $11.64 | $14.15 | 61,800 | — | — |
| 2010-07-06 | $11.48 | $13.95 | 54,000 | — | — |
| 2010-07-02 | $11.65 | $14.16 | 45,300 | — | — |
| 2010-07-01 | $11.92 | $14.49 | 59,700 | — | — |
| 2010-06-30 | $11.98 | $14.56 | 110,700 | — | — |
| 2010-06-29 | $11.91 | $14.47 | 91,500 | — | — |
| 2010-06-28 | $12.06 | $14.66 | 72,600 | — | — |
| 2010-06-25 | $12.00 | $14.59 | 848,400 | — | — |
| 2010-06-24 | $11.44 | $13.91 | 97,200 | — | — |
| 2010-06-23 | $12.17 | $14.80 | 36,000 | — | — |
| 2010-06-22 | $12.46 | $15.15 | 65,400 | — | — |
| 2010-06-21 | $12.70 | $15.44 | 42,900 | — | — |
| 2010-06-18 | $12.87 | $15.64 | 133,500 | — | — |
| 2010-06-17 | $13.03 | $15.84 | 33,600 | — | — |
| 2010-06-16 | $13.25 | $16.10 | 56,700 | — | — |
| 2010-06-15 | $13.09 | $15.91 | 165,600 | — | — |
| 2010-06-14 | $12.93 | $15.72 | 62,100 | — | — |
| 2010-06-11 | $13.30 | $16.17 | 49,500 | — | — |
| 2010-06-10 | $13.16 | $15.99 | 55,800 | — | — |
| 2010-06-09 | $12.67 | $15.40 | 78,900 | — | — |
| 2010-06-08 | $13.08 | $15.91 | 44,400 | — | — |
| 2010-06-07 | $13.29 | $16.16 | 74,100 | — | — |
| 2010-06-04 | $13.32 | $16.20 | 142,500 | — | — |
| 2010-06-03 | $13.78 | $16.76 | 54,300 | — | — |
| 2010-06-02 | $14.00 | $17.02 | 79,200 | — | — |
| 2010-06-01 | $13.36 | $16.24 | 90,900 | — | — |
| 2010-05-28 | $13.44 | $16.34 | 57,900 | — | — |
| 2010-05-27 | $13.71 | $16.67 | 24,300 | — | — |
| 2010-05-26 | $13.04 | $15.85 | 93,000 | — | — |
| 2010-05-25 | $12.94 | $15.73 | 100,500 | — | — |
| 2010-05-24 | $13.28 | $16.14 | 44,100 | — | — |
| 2010-05-21 | $13.38 | $16.26 | 117,000 | — | — |
| 2010-05-20 | $13.33 | $16.21 | 219,900 | — | — |
| 2010-05-19 | $13.93 | $16.93 | 39,300 | — | — |
| 2010-05-18 | $14.30 | $17.38 | 63,600 | — | — |
| 2010-05-17 | $14.54 | $17.68 | 234,900 | — | — |
| 2010-05-14 | $14.83 | $18.03 | 227,700 | — | — |
| 2010-05-13 | $14.98 | $18.21 | 134,100 | — | — |
| 2010-05-12 | $14.86 | $18.06 | 133,200 | — | — |
| 2010-05-11 | $14.51 | $17.64 | 103,200 | — | — |
| 2010-05-10 | $13.91 | $16.91 | 84,900 | — | — |
| 2010-05-07 | $13.36 | $16.24 | 195,000 | — | — |
| 2010-05-06 | $13.54 | $16.46 | 40,800 | — | — |
| 2010-05-05 | $14.13 | $17.18 | 85,200 | — | — |
| 2010-05-04 | $14.24 | $17.26 | 106,500 | — | — |
| 2010-05-03 | $14.44 | $17.51 | 62,700 | — | — |
| 2010-04-30 | $14.04 | $17.02 | 62,700 | — | — |
| 2010-04-29 | $14.57 | $17.66 | 52,800 | — | — |
| 2010-04-28 | $14.41 | $17.47 | 24,900 | — | — |
| 2010-04-27 | $14.32 | $17.36 | 128,700 | — | — |
| 2010-04-26 | $14.66 | $17.78 | 157,800 | — | — |
| 2010-04-23 | $14.60 | $17.70 | 66,900 | — | — |
| 2010-04-22 | $14.42 | $17.48 | 105,600 | — | — |
| 2010-04-21 | $14.13 | $17.13 | 95,100 | — | — |
| 2010-04-20 | $14.06 | $17.04 | 118,200 | — | — |
| 2010-04-19 | $13.85 | $16.79 | 54,300 | — | — |
| 2010-04-16 | $13.82 | $16.75 | 120,900 | — | — |
| 2010-04-15 | $13.78 | $16.71 | 19,800 | — | — |
| 2010-04-14 | $13.74 | $16.66 | 136,800 | — | — |
| 2010-04-13 | $13.53 | $16.41 | 118,500 | — | — |
| 2010-04-12 | $13.64 | $16.54 | 46,800 | — | — |
| 2010-04-09 | $13.69 | $16.59 | 44,100 | — | — |
| 2010-04-08 | $13.70 | $16.61 | 88,200 | — | — |
| 2010-04-07 | $13.71 | $16.62 | 70,800 | — | — |
| 2010-04-06 | $13.60 | $16.49 | 57,600 | — | — |
| 2010-04-05 | $13.59 | $16.47 | 51,900 | — | — |
| 2010-04-01 | $13.25 | $16.06 | 33,900 | — | — |
| 2010-03-31 | $13.00 | $15.76 | 46,200 | — | — |
| 2010-03-30 | $13.25 | $16.06 | 27,300 | — | — |
| 2010-03-29 | $13.02 | $15.78 | 41,400 | — | — |
| 2010-03-26 | $12.84 | $15.57 | 33,000 | — | — |
| 2010-03-25 | $12.91 | $15.65 | 20,400 | — | — |
| 2010-03-24 | $12.91 | $15.65 | 43,500 | — | — |
| 2010-03-23 | $12.88 | $15.61 | 67,800 | — | — |
| 2010-03-22 | $12.83 | $15.55 | 53,100 | — | — |
| 2010-03-19 | $12.73 | $15.44 | 109,800 | — | — |
| 2010-03-18 | $12.56 | $15.23 | 20,400 | — | — |
| 2010-03-17 | $12.59 | $15.26 | 31,800 | — | — |
| 2010-03-16 | $12.41 | $15.05 | 28,500 | — | — |
| 2010-03-15 | $12.40 | $15.04 | 44,700 | — | — |
| 2010-03-12 | $12.31 | $14.92 | 62,100 | — | — |
| 2010-03-11 | $12.18 | $14.77 | 128,100 | — | — |
| 2010-03-10 | $12.16 | $14.74 | 104,400 | — | — |
| 2010-03-09 | $12.07 | $14.63 | 104,700 | — | — |
| 2010-03-08 | $12.13 | $14.70 | 194,100 | — | — |
| 2010-03-05 | $11.81 | $14.32 | 56,700 | — | — |
| 2010-03-04 | $11.07 | $13.42 | 42,600 | — | — |
| 2010-03-03 | $10.90 | $13.21 | 41,700 | — | — |
| 2010-03-02 | $10.95 | $13.28 | 74,100 | — | — |
| 2010-03-01 | $10.49 | $12.72 | 106,200 | — | — |
| 2010-02-26 | $10.23 | $12.40 | 136,500 | — | — |
| 2010-02-25 | $10.06 | $12.19 | 31,500 | — | — |
| 2010-02-24 | $10.17 | $12.33 | 43,500 | — | — |
| 2010-02-23 | $9.86 | $11.96 | 53,100 | — | — |
| 2010-02-22 | $9.97 | $12.09 | 41,400 | — | — |
| 2010-02-19 | $9.75 | $11.82 | 44,100 | — | — |
| 2010-02-18 | $9.36 | $11.35 | 30,000 | — | — |
| 2010-02-17 | $9.42 | $11.42 | 42,000 | — | — |
| 2010-02-16 | $9.47 | $11.48 | 63,900 | — | — |
| 2010-02-12 | $9.34 | $11.32 | 71,100 | — | — |
| 2010-02-11 | $9.37 | $11.36 | 84,600 | — | — |
| 2010-02-10 | $9.21 | $11.16 | 196,200 | — | — |
| 2010-02-09 | $9.11 | $11.00 | 72,600 | — | — |
| 2010-02-08 | $8.94 | $10.79 | 129,600 | — | — |
| 2010-02-05 | $9.30 | $11.22 | 108,000 | — | — |
| 2010-02-04 | $9.25 | $11.17 | 278,700 | — | — |
| 2010-02-03 | $9.27 | $11.19 | 44,400 | — | — |
| 2010-02-02 | $9.24 | $11.15 | 69,300 | — | — |
| 2010-02-01 | $9.10 | $10.98 | 97,500 | — | — |
| 2010-01-29 | $9.00 | $10.86 | 238,800 | — | — |
| 2010-01-28 | $8.59 | $10.37 | 69,900 | — | — |
| 2010-01-27 | $8.66 | $10.46 | 64,200 | — | — |
| 2010-01-26 | $8.59 | $10.37 | 41,100 | — | — |
| 2010-01-25 | $8.57 | $10.35 | 43,800 | — | — |
| 2010-01-22 | $8.67 | $10.46 | 207,600 | — | — |
| 2010-01-21 | $8.68 | $10.48 | 224,700 | — | — |
| 2010-01-20 | $8.52 | $10.28 | 39,000 | — | — |
| 2010-01-19 | $8.66 | $10.46 | 54,300 | — | — |
| 2010-01-15 | $8.46 | $10.21 | 56,100 | — | — |
| 2010-01-14 | $8.63 | $10.41 | 186,000 | — | — |
| 2010-01-13 | $8.52 | $10.29 | 66,000 | — | — |
| 2010-01-12 | $8.49 | $10.25 | 47,100 | — | — |
| 2010-01-11 | $8.49 | $10.24 | 27,000 | — | — |
| 2010-01-08 | $8.65 | $10.44 | 102,000 | — | — |
| 2010-01-07 | $8.50 | $10.26 | 113,100 | — | — |
| 2010-01-06 | $8.43 | $10.17 | 74,400 | — | — |
| 2010-01-05 | $8.47 | $10.22 | 88,500 | — | — |
| 2010-01-04 | $8.64 | $10.43 | 67,500 | — | — |