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
- 2002-03-21 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 | $18.48 | $20.48 | 194,900 | — | — |
| 2010-12-30 | $18.80 | $20.83 | 191,800 | — | — |
| 2010-12-29 | $18.45 | $20.44 | 232,200 | — | — |
| 2010-12-28 | $17.82 | $19.74 | 124,500 | — | — |
| 2010-12-27 | $18.10 | $20.05 | 66,600 | — | — |
| 2010-12-23 | $18.06 | $20.01 | 88,500 | — | — |
| 2010-12-22 | $18.14 | $20.10 | 170,600 | — | — |
| 2010-12-21 | $18.67 | $20.69 | 398,500 | — | — |
| 2010-12-20 | $17.50 | $19.39 | 241,900 | — | — |
| 2010-12-17 | $16.87 | $18.69 | 288,700 | — | — |
| 2010-12-16 | $17.04 | $18.88 | 179,300 | — | — |
| 2010-12-15 | $16.90 | $18.73 | 215,900 | — | — |
| 2010-12-14 | $16.94 | $18.77 | 241,700 | — | — |
| 2010-12-13 | $16.80 | $18.61 | 194,000 | — | — |
| 2010-12-10 | $17.54 | $19.43 | 153,500 | — | — |
| 2010-12-09 | $17.04 | $18.88 | 109,500 | — | — |
| 2010-12-08 | $17.01 | $18.85 | 91,600 | — | — |
| 2010-12-07 | $17.28 | $19.15 | 252,800 | — | — |
| 2010-12-06 | $17.13 | $18.98 | 308,700 | — | — |
| 2010-12-03 | $17.13 | $18.98 | 325,000 | — | — |
| 2010-12-02 | $16.75 | $18.56 | 276,900 | — | — |
| 2010-12-01 | $16.14 | $17.88 | 212,600 | — | — |
| 2010-11-30 | $15.74 | $17.44 | 219,700 | — | — |
| 2010-11-29 | $16.00 | $17.73 | 145,500 | — | — |
| 2010-11-26 | $16.10 | $17.84 | 64,100 | — | — |
| 2010-11-24 | $16.15 | $17.89 | 232,800 | — | — |
| 2010-11-23 | $15.45 | $17.12 | 110,200 | — | — |
| 2010-11-22 | $15.60 | $17.28 | 242,400 | — | — |
| 2010-11-19 | $15.65 | $17.34 | 275,700 | — | — |
| 2010-11-18 | $16.03 | $17.76 | 233,200 | — | — |
| 2010-11-17 | $15.38 | $17.04 | 206,000 | — | — |
| 2010-11-16 | $15.45 | $17.12 | 210,600 | — | — |
| 2010-11-15 | $15.56 | $17.24 | 146,900 | — | — |
| 2010-11-12 | $15.62 | $17.31 | 224,300 | — | — |
| 2010-11-11 | $15.89 | $17.61 | 75,300 | — | — |
| 2010-11-10 | $16.03 | $17.76 | 118,000 | — | — |
| 2010-11-09 | $15.86 | $17.57 | 183,400 | — | — |
| 2010-11-08 | $16.01 | $17.74 | 150,500 | — | — |
| 2010-11-05 | $15.81 | $17.52 | 191,000 | — | — |
| 2010-11-04 | $15.83 | $17.54 | 425,800 | — | — |
| 2010-11-03 | $15.00 | $16.62 | 105,600 | — | — |
| 2010-11-02 | $14.90 | $16.51 | 181,200 | — | — |
| 2010-11-01 | $14.57 | $16.14 | 202,600 | — | — |
| 2010-10-29 | $14.42 | $15.98 | 140,600 | — | — |
| 2010-10-28 | $14.38 | $15.93 | 209,600 | — | — |
| 2010-10-27 | $14.40 | $15.96 | 150,200 | — | — |
| 2010-10-26 | $14.37 | $15.92 | 314,600 | — | — |
| 2010-10-25 | $14.83 | $16.43 | 130,900 | — | — |
| 2010-10-22 | $14.78 | $16.38 | 90,200 | — | — |
| 2010-10-21 | $14.90 | $16.51 | 190,600 | — | — |
| 2010-10-20 | $14.66 | $16.24 | 83,600 | — | — |
| 2010-10-19 | $14.46 | $16.02 | 157,400 | — | — |
| 2010-10-18 | $15.08 | $16.71 | 189,000 | — | — |
| 2010-10-15 | $14.58 | $16.15 | 278,100 | — | — |
| 2010-10-14 | $14.61 | $16.19 | 253,000 | — | — |
| 2010-10-13 | $14.70 | $16.29 | 287,800 | — | — |
| 2010-10-12 | $14.56 | $16.13 | 248,600 | — | — |
| 2010-10-11 | $14.32 | $15.87 | 103,400 | — | — |
| 2010-10-08 | $14.45 | $16.01 | 149,100 | — | — |
| 2010-10-07 | $14.29 | $15.83 | 123,300 | — | — |
| 2010-10-06 | $14.25 | $15.79 | 203,800 | — | — |
| 2010-10-05 | $14.26 | $15.80 | 205,000 | — | — |
| 2010-10-04 | $13.73 | $15.21 | 157,300 | — | — |
| 2010-10-01 | $14.41 | $15.97 | 210,100 | — | — |
| 2010-09-30 | $14.07 | $15.59 | 271,700 | — | — |
| 2010-09-29 | $13.96 | $15.47 | 147,200 | — | — |
| 2010-09-28 | $13.77 | $15.26 | 158,800 | — | — |
| 2010-09-27 | $13.72 | $15.20 | 184,300 | — | — |
| 2010-09-24 | $13.41 | $14.86 | 177,800 | — | — |
| 2010-09-23 | $12.69 | $14.06 | 181,200 | — | — |
| 2010-09-22 | $12.61 | $13.97 | 87,200 | — | — |
| 2010-09-21 | $12.91 | $14.30 | 124,900 | — | — |
| 2010-09-20 | $13.00 | $14.40 | 217,700 | — | — |
| 2010-09-17 | $12.24 | $13.56 | 189,200 | — | — |
| 2010-09-16 | $12.39 | $13.73 | 192,300 | — | — |
| 2010-09-15 | $12.80 | $14.18 | 319,800 | — | — |
| 2010-09-14 | $12.69 | $14.06 | 383,600 | — | — |
| 2010-09-13 | $12.82 | $14.20 | 250,700 | — | — |
| 2010-09-10 | $12.77 | $14.15 | 221,200 | — | — |
| 2010-09-09 | $12.88 | $14.27 | 91,300 | — | — |
| 2010-09-08 | $13.04 | $14.45 | 69,500 | — | — |
| 2010-09-07 | $13.08 | $14.49 | 140,500 | — | — |
| 2010-09-03 | $13.60 | $15.07 | 147,200 | — | — |
| 2010-09-02 | $13.13 | $14.55 | 129,500 | — | — |
| 2010-09-01 | $12.91 | $14.30 | 135,800 | — | — |
| 2010-08-31 | $11.93 | $13.22 | 258,300 | — | — |
| 2010-08-30 | $11.90 | $13.19 | 173,600 | — | — |
| 2010-08-27 | $12.49 | $13.84 | 186,600 | — | — |
| 2010-08-26 | $12.02 | $13.32 | 204,400 | — | — |
| 2010-08-25 | $12.11 | $13.42 | 280,500 | — | — |
| 2010-08-24 | $12.10 | $13.41 | 210,600 | — | — |
| 2010-08-23 | $12.17 | $13.48 | 144,800 | — | — |
| 2010-08-20 | $12.76 | $14.14 | 239,400 | — | — |
| 2010-08-19 | $12.72 | $14.09 | 164,300 | — | — |
| 2010-08-18 | $13.32 | $14.76 | 220,400 | — | — |
| 2010-08-17 | $13.04 | $14.45 | 236,600 | — | — |
| 2010-08-16 | $12.71 | $14.08 | 167,400 | — | — |
| 2010-08-13 | $12.88 | $14.27 | 132,900 | — | — |
| 2010-08-12 | $13.16 | $14.58 | 146,100 | — | — |
| 2010-08-11 | $13.19 | $14.61 | 391,200 | — | — |
| 2010-08-10 | $14.00 | $15.51 | 320,800 | — | — |
| 2010-08-09 | $14.42 | $15.98 | 277,800 | — | — |
| 2010-08-06 | $13.91 | $15.41 | 185,400 | — | — |
| 2010-08-05 | $13.46 | $14.91 | 219,500 | — | — |
| 2010-08-04 | $13.76 | $15.25 | 219,600 | — | — |
| 2010-08-03 | $13.78 | $15.27 | 228,700 | — | — |
| 2010-08-02 | $14.05 | $15.57 | 356,900 | — | — |
| 2010-07-30 | $13.46 | $14.91 | 350,100 | — | — |
| 2010-07-29 | $13.28 | $14.71 | 412,000 | — | — |
| 2010-07-28 | $13.36 | $14.80 | 259,600 | — | — |
| 2010-07-27 | $13.61 | $15.08 | 486,100 | — | — |
| 2010-07-26 | $12.75 | $14.13 | 267,200 | — | — |
| 2010-07-23 | $12.32 | $13.65 | 214,400 | — | — |
| 2010-07-22 | $11.85 | $13.13 | 333,500 | — | — |
| 2010-07-21 | $10.88 | $12.05 | 188,200 | — | — |
| 2010-07-20 | $10.99 | $12.18 | 334,700 | — | — |
| 2010-07-19 | $10.38 | $11.50 | 130,500 | — | — |
| 2010-07-16 | $10.41 | $11.53 | 305,400 | — | — |
| 2010-07-15 | $11.04 | $12.23 | 204,300 | — | — |
| 2010-07-14 | $11.08 | $12.28 | 194,300 | — | — |
| 2010-07-13 | $10.93 | $12.11 | 362,700 | — | — |
| 2010-07-12 | $10.11 | $11.20 | 333,400 | — | — |
| 2010-07-09 | $10.29 | $11.40 | 520,100 | — | — |
| 2010-07-08 | $10.33 | $11.45 | 250,100 | — | — |
| 2010-07-07 | $10.27 | $11.38 | 375,100 | — | — |
| 2010-07-06 | $9.82 | $10.88 | 516,700 | — | — |
| 2010-07-02 | $10.34 | $11.46 | 381,800 | — | — |
| 2010-07-01 | $10.27 | $11.38 | 846,200 | — | — |
| 2010-06-30 | $10.54 | $11.68 | 337,100 | — | — |
| 2010-06-29 | $10.71 | $11.87 | 569,800 | — | — |
| 2010-06-28 | $10.96 | $12.14 | 460,000 | — | — |
| 2010-06-25 | $11.37 | $12.60 | 1,480,300 | — | — |
| 2010-06-24 | $11.28 | $12.50 | 380,000 | — | — |
| 2010-06-23 | $11.72 | $12.99 | 875,200 | — | — |
| 2010-06-22 | $11.36 | $12.59 | 386,200 | — | — |
| 2010-06-21 | $11.82 | $13.10 | 445,900 | — | — |
| 2010-06-18 | $12.24 | $13.56 | 417,500 | — | — |
| 2010-06-17 | $12.96 | $14.36 | 284,700 | — | — |
| 2010-06-16 | $13.29 | $14.73 | 200,300 | — | — |
| 2010-06-15 | $13.69 | $15.17 | 455,500 | — | — |
| 2010-06-14 | $12.90 | $14.29 | 308,300 | — | — |
| 2010-06-11 | $12.75 | $14.13 | 196,400 | — | — |
| 2010-06-10 | $12.40 | $13.74 | 244,500 | — | — |
| 2010-06-09 | $11.96 | $13.25 | 410,400 | — | — |
| 2010-06-08 | $11.63 | $12.89 | 412,800 | — | — |
| 2010-06-07 | $11.70 | $12.96 | 286,800 | — | — |
| 2010-06-04 | $12.59 | $13.95 | 604,100 | — | — |
| 2010-06-03 | $13.39 | $14.84 | 515,400 | — | — |
| 2010-06-02 | $12.67 | $14.04 | 282,000 | — | — |
| 2010-06-01 | $12.44 | $13.78 | 346,800 | — | — |
| 2010-05-28 | $13.22 | $14.65 | 264,100 | — | — |
| 2010-05-27 | $13.39 | $14.84 | 332,400 | — | — |
| 2010-05-26 | $12.86 | $14.25 | 641,800 | — | — |
| 2010-05-25 | $12.59 | $13.95 | 508,100 | — | — |
| 2010-05-24 | $12.26 | $13.58 | 190,400 | — | — |
| 2010-05-21 | $12.46 | $13.81 | 471,600 | — | — |
| 2010-05-20 | $12.11 | $13.42 | 473,800 | — | — |
| 2010-05-19 | $13.00 | $14.40 | 241,100 | — | — |
| 2010-05-18 | $13.49 | $14.95 | 315,300 | — | — |
| 2010-05-17 | $13.67 | $15.15 | 320,300 | — | — |
| 2010-05-14 | $14.11 | $15.63 | 249,100 | — | — |
| 2010-05-13 | $14.77 | $16.37 | 138,200 | — | — |
| 2010-05-12 | $15.41 | $17.07 | 153,300 | — | — |
| 2010-05-11 | $14.80 | $16.40 | 310,600 | — | — |
| 2010-05-10 | $14.48 | $16.04 | 451,000 | — | — |
| 2010-05-07 | $13.31 | $14.75 | 617,000 | — | — |
| 2010-05-06 | $13.87 | $15.37 | 499,700 | — | — |
| 2010-05-05 | $14.60 | $16.18 | 329,800 | — | — |
| 2010-05-04 | $15.17 | $16.81 | 368,900 | — | — |
| 2010-05-03 | $15.93 | $17.65 | 373,500 | — | — |
| 2010-04-30 | $15.55 | $17.23 | 650,800 | — | — |
| 2010-04-29 | $16.79 | $18.60 | 1,492,400 | — | — |
| 2010-04-28 | $13.97 | $15.48 | 291,300 | — | — |
| 2010-04-27 | $14.35 | $15.90 | 358,100 | — | — |
| 2010-04-26 | $15.09 | $16.72 | 229,500 | — | — |
| 2010-04-23 | $15.04 | $16.66 | 164,200 | — | — |
| 2010-04-22 | $14.95 | $16.56 | 377,300 | — | — |
| 2010-04-21 | $13.99 | $15.50 | 386,400 | — | — |
| 2010-04-20 | $13.59 | $15.06 | 90,500 | — | — |
| 2010-04-19 | $13.50 | $14.96 | 359,400 | — | — |
| 2010-04-16 | $13.86 | $15.36 | 376,600 | — | — |
| 2010-04-15 | $14.03 | $15.55 | 242,900 | — | — |
| 2010-04-14 | $13.86 | $15.36 | 142,600 | — | — |
| 2010-04-13 | $13.47 | $14.92 | 141,600 | — | — |
| 2010-04-12 | $13.51 | $14.97 | 183,800 | — | — |
| 2010-04-09 | $13.59 | $15.06 | 205,700 | — | — |
| 2010-04-08 | $13.60 | $15.07 | 241,200 | — | — |
| 2010-04-07 | $13.99 | $15.50 | 274,700 | — | — |
| 2010-04-06 | $13.76 | $15.25 | 143,300 | — | — |
| 2010-04-05 | $13.83 | $15.32 | 141,100 | — | — |
| 2010-04-01 | $13.61 | $15.08 | 211,600 | — | — |
| 2010-03-31 | $13.30 | $14.74 | 427,400 | — | — |
| 2010-03-30 | $13.63 | $15.10 | 168,400 | — | — |
| 2010-03-29 | $13.68 | $15.16 | 333,700 | — | — |
| 2010-03-26 | $13.96 | $15.47 | 280,000 | — | — |
| 2010-03-25 | $13.91 | $15.41 | 298,300 | — | — |
| 2010-03-24 | $13.92 | $15.42 | 140,000 | — | — |
| 2010-03-23 | $14.24 | $15.78 | 282,600 | — | — |
| 2010-03-22 | $14.02 | $15.53 | 199,100 | — | — |
| 2010-03-19 | $14.04 | $15.56 | 505,000 | — | — |
| 2010-03-18 | $13.86 | $15.36 | 255,300 | — | — |
| 2010-03-17 | $14.05 | $15.57 | 184,100 | — | — |
| 2010-03-16 | $13.98 | $15.49 | 561,000 | — | — |
| 2010-03-15 | $13.47 | $14.92 | 257,300 | — | — |
| 2010-03-12 | $13.29 | $14.73 | 258,700 | — | — |
| 2010-03-11 | $13.36 | $14.80 | 321,300 | — | — |
| 2010-03-10 | $13.45 | $14.90 | 294,300 | — | — |
| 2010-03-09 | $13.11 | $14.53 | 629,100 | — | — |
| 2010-03-08 | $12.97 | $14.37 | 336,400 | — | — |
| 2010-03-05 | $12.90 | $14.29 | 361,500 | — | — |
| 2010-03-04 | $12.52 | $13.87 | 262,800 | — | — |
| 2010-03-03 | $12.36 | $13.69 | 592,200 | — | — |
| 2010-03-02 | $11.96 | $13.25 | 370,000 | — | — |
| 2010-03-01 | $12.03 | $13.33 | 475,400 | — | — |
| 2010-02-26 | $11.63 | $12.89 | 295,700 | — | — |
| 2010-02-25 | $11.71 | $12.97 | 409,700 | — | — |
| 2010-02-24 | $11.59 | $12.84 | 268,400 | — | — |
| 2010-02-23 | $11.47 | $12.71 | 294,100 | — | — |
| 2010-02-22 | $11.56 | $12.81 | 155,700 | — | — |
| 2010-02-19 | $11.70 | $12.96 | 155,300 | — | — |
| 2010-02-18 | $11.70 | $12.96 | 123,000 | — | — |
| 2010-02-17 | $11.58 | $12.83 | 149,700 | — | — |
| 2010-02-16 | $11.41 | $12.64 | 93,900 | — | — |
| 2010-02-12 | $11.24 | $12.45 | 227,300 | — | — |
| 2010-02-11 | $10.99 | $12.18 | 147,900 | — | — |
| 2010-02-10 | $10.91 | $12.09 | 785,900 | — | — |
| 2010-02-09 | $11.00 | $12.19 | 476,100 | — | — |
| 2010-02-08 | $10.96 | $12.14 | 246,000 | — | — |
| 2010-02-05 | $11.34 | $12.56 | 420,400 | — | — |
| 2010-02-04 | $11.42 | $12.65 | 337,500 | — | — |
| 2010-02-03 | $11.91 | $13.20 | 266,600 | — | — |
| 2010-02-02 | $12.10 | $13.41 | 292,600 | — | — |
| 2010-02-01 | $11.78 | $13.05 | 454,900 | — | — |
| 2010-01-29 | $11.07 | $12.27 | 203,800 | — | — |
| 2010-01-28 | $11.24 | $12.45 | 258,500 | — | — |
| 2010-01-27 | $11.78 | $13.05 | 274,100 | — | — |
| 2010-01-26 | $11.94 | $13.23 | 274,300 | — | — |
| 2010-01-25 | $12.00 | $13.30 | 479,900 | — | — |
| 2010-01-22 | $11.72 | $12.99 | 270,800 | — | — |
| 2010-01-21 | $12.60 | $13.96 | 244,500 | — | — |
| 2010-01-20 | $12.94 | $14.34 | 367,700 | — | — |
| 2010-01-19 | $13.16 | $14.58 | 339,100 | — | — |
| 2010-01-15 | $13.29 | $14.73 | 310,900 | — | — |
| 2010-01-14 | $13.06 | $14.47 | 114,400 | — | — |
| 2010-01-13 | $13.10 | $14.51 | 285,800 | — | — |
| 2010-01-12 | $13.07 | $14.48 | 379,200 | — | — |
| 2010-01-11 | $13.20 | $14.63 | 137,700 | — | — |
| 2010-01-08 | $13.15 | $14.57 | 148,100 | — | — |
| 2010-01-07 | $13.05 | $14.46 | 306,200 | — | — |
| 2010-01-06 | $12.76 | $14.14 | 376,800 | — | — |
| 2010-01-05 | $12.39 | $13.73 | 608,400 | — | — |
| 2010-01-04 | $11.83 | $13.11 | 184,800 | — | — |