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
- 2008-12-03 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 | $17.68 | $17.68 | 538,000 | — | — |
| 2010-12-30 | $17.25 | $17.25 | 296,000 | — | — |
| 2010-12-29 | $17.44 | $17.44 | 819,200 | — | — |
| 2010-12-28 | $17.31 | $17.31 | 794,800 | — | — |
| 2010-12-27 | $16.77 | $16.77 | 276,800 | — | — |
| 2010-12-23 | $16.67 | $16.67 | 498,800 | — | — |
| 2010-12-22 | $16.79 | $16.79 | 387,600 | — | — |
| 2010-12-21 | $16.84 | $16.84 | 324,800 | — | — |
| 2010-12-20 | $16.80 | $16.80 | 584,000 | — | — |
| 2010-12-17 | $16.60 | $16.60 | 469,600 | — | — |
| 2010-12-16 | $16.49 | $16.49 | 1,150,000 | — | — |
| 2010-12-15 | $16.74 | $16.74 | 715,600 | — | — |
| 2010-12-14 | $17.09 | $17.09 | 915,600 | — | — |
| 2010-12-13 | $17.06 | $17.06 | 968,800 | — | — |
| 2010-12-10 | $16.90 | $16.90 | 895,600 | — | — |
| 2010-12-09 | $16.91 | $16.91 | 884,800 | — | — |
| 2010-12-08 | $16.76 | $16.76 | 1,733,600 | — | — |
| 2010-12-07 | $17.18 | $17.18 | 1,523,200 | — | — |
| 2010-12-06 | $17.88 | $17.88 | 991,200 | — | — |
| 2010-12-03 | $17.60 | $17.60 | 1,247,200 | — | — |
| 2010-12-02 | $16.90 | $16.90 | 942,800 | — | — |
| 2010-12-01 | $16.94 | $16.94 | 962,000 | — | — |
| 2010-11-30 | $16.91 | $16.91 | 1,059,600 | — | — |
| 2010-11-29 | $16.47 | $16.47 | 518,000 | — | — |
| 2010-11-26 | $16.29 | $16.29 | 391,200 | — | — |
| 2010-11-24 | $16.64 | $16.64 | 730,800 | — | — |
| 2010-11-23 | $16.69 | $16.69 | 1,829,200 | — | — |
| 2010-11-22 | $16.48 | $16.48 | 820,400 | — | — |
| 2010-11-19 | $16.17 | $16.17 | 920,000 | — | — |
| 2010-11-18 | $16.15 | $16.15 | 999,600 | — | — |
| 2010-11-17 | $15.72 | $15.72 | 824,000 | — | — |
| 2010-11-16 | $15.86 | $15.86 | 1,928,400 | — | — |
| 2010-11-15 | $16.26 | $16.26 | 698,000 | — | — |
| 2010-11-12 | $16.53 | $16.53 | 2,302,800 | — | — |
| 2010-11-11 | $17.54 | $17.54 | 1,100,000 | — | — |
| 2010-11-10 | $17.44 | $17.44 | 1,694,400 | — | — |
| 2010-11-09 | $17.04 | $17.04 | 2,470,400 | — | — |
| 2010-11-08 | $17.59 | $17.59 | 942,000 | — | — |
| 2010-11-05 | $17.24 | $17.24 | 989,600 | — | — |
| 2010-11-04 | $17.14 | $17.14 | 2,183,600 | — | — |
| 2010-11-03 | $16.08 | $16.08 | 2,082,800 | — | — |
| 2010-11-02 | $16.30 | $16.30 | 677,600 | — | — |
| 2010-11-01 | $16.15 | $16.15 | 864,400 | — | — |
| 2010-10-29 | $16.33 | $16.33 | 1,064,400 | — | — |
| 2010-10-28 | $15.99 | $15.99 | 1,029,200 | — | — |
| 2010-10-27 | $15.56 | $15.56 | 928,800 | — | — |
| 2010-10-26 | $15.91 | $15.91 | 631,200 | — | — |
| 2010-10-25 | $15.91 | $15.91 | 796,000 | — | — |
| 2010-10-22 | $15.63 | $15.63 | 696,800 | — | — |
| 2010-10-21 | $15.58 | $15.58 | 1,597,600 | — | — |
| 2010-10-20 | $16.04 | $16.04 | 896,400 | — | — |
| 2010-10-19 | $15.74 | $15.74 | 2,040,000 | — | — |
| 2010-10-18 | $16.77 | $16.77 | 581,600 | — | — |
| 2010-10-15 | $16.65 | $16.65 | 992,800 | — | — |
| 2010-10-14 | $16.89 | $16.89 | 1,315,600 | — | — |
| 2010-10-13 | $16.73 | $16.73 | 1,322,400 | — | — |
| 2010-10-12 | $16.22 | $16.22 | 623,600 | — | — |
| 2010-10-11 | $16.29 | $16.29 | 746,400 | — | — |
| 2010-10-08 | $16.15 | $16.15 | 1,458,800 | — | — |
| 2010-10-07 | $15.83 | $15.83 | 2,443,200 | — | — |
| 2010-10-06 | $16.18 | $16.18 | 648,800 | — | — |
| 2010-10-05 | $15.99 | $15.99 | 1,259,600 | — | — |
| 2010-10-04 | $15.40 | $15.40 | 361,200 | — | — |
| 2010-10-01 | $15.50 | $15.50 | 495,200 | — | — |
| 2010-09-30 | $15.26 | $15.26 | 576,800 | — | — |
| 2010-09-29 | $15.27 | $15.27 | 719,200 | — | — |
| 2010-09-28 | $15.27 | $15.27 | 1,096,800 | — | — |
| 2010-09-27 | $14.98 | $14.98 | 476,000 | — | — |
| 2010-09-24 | $14.96 | $14.96 | 394,400 | — | — |
| 2010-09-23 | $14.89 | $14.89 | 636,800 | — | — |
| 2010-09-22 | $14.86 | $14.86 | 769,600 | — | — |
| 2010-09-21 | $14.82 | $14.82 | 1,103,200 | — | — |
| 2010-09-20 | $14.55 | $14.55 | 788,800 | — | — |
| 2010-09-17 | $14.48 | $14.48 | 494,400 | — | — |
| 2010-09-16 | $14.49 | $14.49 | 552,000 | — | — |
| 2010-09-15 | $14.32 | $14.32 | 686,800 | — | — |
| 2010-09-14 | $14.36 | $14.36 | 1,172,000 | — | — |
| 2010-09-13 | $13.81 | $13.81 | 192,400 | — | — |
| 2010-09-10 | $13.84 | $13.84 | 448,000 | — | — |
| 2010-09-09 | $13.81 | $13.81 | 600,800 | — | — |
| 2010-09-08 | $14.08 | $14.08 | 271,200 | — | — |
| 2010-09-07 | $14.07 | $14.07 | 479,200 | — | — |
| 2010-09-03 | $13.89 | $13.89 | 348,000 | — | — |
| 2010-09-02 | $13.98 | $13.98 | 260,400 | — | — |
| 2010-09-01 | $13.85 | $13.85 | 408,400 | — | — |
| 2010-08-31 | $13.93 | $13.93 | 412,000 | — | — |
| 2010-08-30 | $13.68 | $13.68 | 299,200 | — | — |
| 2010-08-27 | $13.70 | $13.70 | 344,800 | — | — |
| 2010-08-26 | $13.69 | $13.69 | 506,000 | — | — |
| 2010-08-25 | $13.78 | $13.78 | 657,600 | — | — |
| 2010-08-24 | $13.55 | $13.55 | 670,400 | — | — |
| 2010-08-23 | $13.44 | $13.44 | 208,000 | — | — |
| 2010-08-20 | $13.48 | $13.48 | 461,200 | — | — |
| 2010-08-19 | $13.56 | $13.56 | 346,400 | — | — |
| 2010-08-18 | $13.54 | $13.54 | 324,400 | — | — |
| 2010-08-17 | $13.43 | $13.43 | 325,600 | — | — |
| 2010-08-16 | $13.41 | $13.41 | 438,800 | — | — |
| 2010-08-13 | $13.22 | $13.22 | 761,200 | — | — |
| 2010-08-12 | $13.21 | $13.21 | 778,400 | — | — |
| 2010-08-11 | $12.90 | $12.90 | 489,600 | — | — |
| 2010-08-10 | $12.99 | $12.99 | 751,200 | — | — |
| 2010-08-09 | $12.93 | $12.93 | 318,400 | — | — |
| 2010-08-06 | $13.01 | $13.01 | 399,600 | — | — |
| 2010-08-05 | $12.83 | $12.82 | 334,400 | — | — |
| 2010-08-04 | $12.76 | $12.76 | 724,000 | — | — |
| 2010-08-03 | $12.61 | $12.61 | 234,800 | — | — |
| 2010-08-02 | $12.52 | $12.52 | 582,000 | — | — |
| 2010-07-30 | $12.50 | $12.50 | 532,000 | — | — |
| 2010-07-29 | $12.25 | $12.25 | 580,000 | — | — |
| 2010-07-28 | $12.15 | $12.15 | 966,400 | — | — |
| 2010-07-27 | $12.10 | $12.10 | 1,288,000 | — | — |
| 2010-07-26 | $12.54 | $12.54 | 625,200 | — | — |
| 2010-07-23 | $12.66 | $12.66 | 946,000 | — | — |
| 2010-07-22 | $12.83 | $12.83 | 488,000 | — | — |
| 2010-07-21 | $12.61 | $12.61 | 386,800 | — | — |
| 2010-07-20 | $12.79 | $12.79 | 760,000 | — | — |
| 2010-07-19 | $12.60 | $12.60 | 775,200 | — | — |
| 2010-07-16 | $12.79 | $12.79 | 1,598,400 | — | — |
| 2010-07-15 | $13.14 | $13.14 | 657,600 | — | — |
| 2010-07-14 | $13.15 | $13.15 | 792,800 | — | — |
| 2010-07-13 | $13.18 | $13.18 | 618,000 | — | — |
| 2010-07-12 | $12.97 | $12.97 | 540,400 | — | — |
| 2010-07-09 | $13.18 | $13.18 | 826,000 | — | — |
| 2010-07-08 | $12.93 | $12.93 | 977,200 | — | — |
| 2010-07-07 | $13.05 | $13.05 | 648,000 | — | — |
| 2010-07-06 | $12.80 | $12.80 | 1,004,000 | — | — |
| 2010-07-02 | $13.21 | $13.21 | 946,800 | — | — |
| 2010-07-01 | $12.90 | $12.90 | 2,781,600 | — | — |
| 2010-06-30 | $13.96 | $13.96 | 572,800 | — | — |
| 2010-06-29 | $13.87 | $13.87 | 1,082,400 | — | — |
| 2010-06-28 | $13.83 | $13.83 | 817,600 | — | — |
| 2010-06-25 | $14.22 | $14.22 | 516,000 | — | — |
| 2010-06-24 | $13.89 | $13.89 | 616,800 | — | — |
| 2010-06-23 | $13.82 | $13.82 | 767,200 | — | — |
| 2010-06-22 | $13.91 | $13.91 | 472,800 | — | — |
| 2010-06-21 | $13.70 | $13.70 | 1,633,600 | — | — |
| 2010-06-18 | $14.25 | $14.25 | 974,400 | — | — |
| 2010-06-17 | $14.04 | $14.04 | 1,080,400 | — | — |
| 2010-06-16 | $13.70 | $13.70 | 396,800 | — | — |
| 2010-06-15 | $13.83 | $13.83 | 511,200 | — | — |
| 2010-06-14 | $13.53 | $13.53 | 480,400 | — | — |
| 2010-06-11 | $13.61 | $13.61 | 607,600 | — | — |
| 2010-06-10 | $13.39 | $13.39 | 947,200 | — | — |
| 2010-06-09 | $13.76 | $13.76 | 1,053,600 | — | — |
| 2010-06-08 | $13.84 | $13.84 | 1,549,600 | — | — |
| 2010-06-07 | $13.95 | $13.95 | 1,891,600 | — | — |
| 2010-06-04 | $13.43 | $13.43 | 1,164,800 | — | — |
| 2010-06-03 | $13.19 | $13.19 | 1,302,800 | — | — |
| 2010-06-02 | $13.58 | $13.58 | 725,200 | — | — |
| 2010-06-01 | $13.61 | $13.61 | 1,001,200 | — | — |
| 2010-05-28 | $13.39 | $13.39 | 717,600 | — | — |
| 2010-05-27 | $13.34 | $13.34 | 573,600 | — | — |
| 2010-05-26 | $13.30 | $13.30 | 659,600 | — | — |
| 2010-05-25 | $13.06 | $13.06 | 1,048,800 | — | — |
| 2010-05-24 | $12.95 | $12.95 | 1,034,800 | — | — |
| 2010-05-21 | $12.59 | $12.59 | 1,671,200 | — | — |
| 2010-05-20 | $12.73 | $12.73 | 2,142,800 | — | — |
| 2010-05-19 | $12.91 | $12.91 | 2,876,000 | — | — |
| 2010-05-18 | $13.54 | $13.54 | 2,368,800 | — | — |
| 2010-05-17 | $13.52 | $13.52 | 1,512,000 | — | — |
| 2010-05-14 | $13.78 | $13.78 | 3,131,600 | — | — |
| 2010-05-13 | $13.81 | $13.81 | 1,356,800 | — | — |
| 2010-05-12 | $14.00 | $14.00 | 2,332,000 | — | — |
| 2010-05-11 | $13.83 | $13.83 | 2,552,800 | — | — |
| 2010-05-10 | $13.15 | $13.15 | 1,088,400 | — | — |
| 2010-05-07 | $13.30 | $13.30 | 1,964,400 | — | — |
| 2010-05-06 | $13.36 | $13.36 | 3,167,600 | — | — |
| 2010-05-05 | $12.61 | $12.61 | 2,212,400 | — | — |
| 2010-05-04 | $12.56 | $12.56 | 1,562,400 | — | — |
| 2010-05-03 | $12.75 | $12.75 | 1,248,800 | — | — |
| 2010-04-30 | $12.67 | $12.67 | 756,800 | — | — |
| 2010-04-29 | $12.43 | $12.43 | 454,000 | — | — |
| 2010-04-28 | $12.45 | $12.45 | 1,705,600 | — | — |
| 2010-04-27 | $12.51 | $12.51 | 1,524,800 | — | — |
| 2010-04-26 | $12.13 | $12.13 | 322,400 | — | — |
| 2010-04-23 | $12.21 | $12.21 | 850,400 | — | — |
| 2010-04-22 | $11.93 | $11.93 | 604,000 | — | — |
| 2010-04-21 | $12.04 | $12.04 | 534,400 | — | — |
| 2010-04-20 | $11.85 | $11.85 | 415,200 | — | — |
| 2010-04-19 | $11.78 | $11.78 | 553,200 | — | — |
| 2010-04-16 | $11.80 | $11.80 | 2,074,800 | — | — |
| 2010-04-15 | $12.33 | $12.33 | 491,200 | — | — |
| 2010-04-14 | $12.20 | $12.20 | 617,200 | — | — |
| 2010-04-13 | $12.12 | $12.12 | 685,600 | — | — |
| 2010-04-12 | $12.20 | $12.20 | 768,000 | — | — |
| 2010-04-09 | $12.33 | $12.33 | 911,600 | — | — |
| 2010-04-08 | $12.12 | $12.12 | 445,600 | — | — |
| 2010-04-07 | $12.09 | $12.09 | 820,000 | — | — |
| 2010-04-06 | $11.78 | $11.78 | 474,400 | — | — |
| 2010-04-05 | $11.74 | $11.74 | 590,000 | — | — |
| 2010-04-01 | $11.61 | $11.61 | 568,800 | — | — |
| 2010-03-31 | $11.35 | $11.34 | 475,600 | — | — |
| 2010-03-30 | $11.14 | $11.14 | 310,800 | — | — |
| 2010-03-29 | $11.30 | $11.30 | 452,400 | — | — |
| 2010-03-26 | $11.27 | $11.27 | 1,267,200 | — | — |
| 2010-03-25 | $10.91 | $10.91 | 556,000 | — | — |
| 2010-03-24 | $10.82 | $10.82 | 1,016,000 | — | — |
| 2010-03-23 | $11.21 | $11.21 | 584,800 | — | — |
| 2010-03-22 | $11.10 | $11.10 | 864,000 | — | — |
| 2010-03-19 | $11.23 | $11.23 | 1,704,000 | — | — |
| 2010-03-18 | $11.66 | $11.65 | 1,076,000 | — | — |
| 2010-03-17 | $11.49 | $11.49 | 526,000 | — | — |
| 2010-03-16 | $11.66 | $11.66 | 793,200 | — | — |
| 2010-03-15 | $11.26 | $11.26 | 330,400 | — | — |
| 2010-03-12 | $11.17 | $11.17 | 726,800 | — | — |
| 2010-03-11 | $11.30 | $11.30 | 388,400 | — | — |
| 2010-03-10 | $11.27 | $11.27 | 1,029,600 | — | — |
| 2010-03-09 | $11.54 | $11.54 | 517,200 | — | — |
| 2010-03-08 | $11.57 | $11.57 | 538,000 | — | — |
| 2010-03-05 | $11.79 | $11.78 | 386,800 | — | — |
| 2010-03-04 | $11.80 | $11.80 | 618,800 | — | — |
| 2010-03-03 | $11.96 | $11.96 | 1,043,600 | — | — |
| 2010-03-02 | $11.83 | $11.83 | 1,114,000 | — | — |
| 2010-03-01 | $11.49 | $11.49 | 463,200 | — | — |
| 2010-02-26 | $11.48 | $11.48 | 441,200 | — | — |
| 2010-02-25 | $11.27 | $11.27 | 890,400 | — | — |
| 2010-02-24 | $11.06 | $11.06 | 578,000 | — | — |
| 2010-02-23 | $11.17 | $11.17 | 654,800 | — | — |
| 2010-02-22 | $11.43 | $11.43 | 522,400 | — | — |
| 2010-02-19 | $11.52 | $11.52 | 853,600 | — | — |
| 2010-02-18 | $11.61 | $11.61 | 1,016,000 | — | — |
| 2010-02-17 | $11.47 | $11.47 | 795,600 | — | — |
| 2010-02-16 | $11.54 | $11.54 | 953,600 | — | — |
| 2010-02-12 | $11.02 | $11.02 | 702,800 | — | — |
| 2010-02-11 | $11.06 | $11.06 | 1,622,800 | — | — |
| 2010-02-10 | $10.64 | $10.63 | 845,200 | — | — |
| 2010-02-09 | $10.71 | $10.71 | 733,600 | — | — |
| 2010-02-08 | $10.43 | $10.43 | 544,400 | — | — |
| 2010-02-05 | $10.54 | $10.54 | 2,060,400 | — | — |
| 2010-02-04 | $10.49 | $10.49 | 3,284,000 | — | — |
| 2010-02-03 | $11.39 | $11.39 | 351,600 | — | — |
| 2010-02-02 | $11.50 | $11.50 | 622,800 | — | — |
| 2010-02-01 | $11.33 | $11.33 | 672,400 | — | — |
| 2010-01-29 | $10.84 | $10.84 | 664,400 | — | — |
| 2010-01-28 | $10.95 | $10.95 | 1,016,800 | — | — |
| 2010-01-27 | $10.96 | $10.96 | 934,400 | — | — |
| 2010-01-26 | $11.16 | $11.16 | 599,600 | — | — |
| 2010-01-25 | $11.16 | $11.16 | 466,000 | — | — |
| 2010-01-22 | $11.10 | $11.10 | 1,413,600 | — | — |
| 2010-01-21 | $11.14 | $11.14 | 1,712,000 | — | — |
| 2010-01-20 | $11.46 | $11.46 | 1,511,200 | — | — |
| 2010-01-19 | $12.03 | $12.03 | 584,800 | — | — |
| 2010-01-15 | $11.88 | $11.88 | 657,600 | — | — |
| 2010-01-14 | $12.14 | $12.14 | 684,400 | — | — |
| 2010-01-13 | $12.03 | $12.03 | 1,227,200 | — | — |
| 2010-01-12 | $11.81 | $11.81 | 1,353,600 | — | — |
| 2010-01-11 | $12.33 | $12.33 | 1,016,000 | — | — |
| 2010-01-08 | $12.01 | $12.01 | 933,600 | — | — |
| 2010-01-07 | $11.88 | $11.88 | 719,200 | — | — |
| 2010-01-06 | $12.03 | $12.03 | 1,781,200 | — | — |
| 2010-01-05 | $11.66 | $11.66 | 672,000 | — | — |
| 2010-01-04 | $11.68 | $11.68 | 862,000 | — | — |