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
- 1995-11-17 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 | $13.64 | $13.64 | 412,200 | — | — |
| 2010-12-30 | $13.72 | $13.72 | 338,600 | — | — |
| 2010-12-29 | $13.60 | $13.60 | 405,300 | — | — |
| 2010-12-28 | $13.70 | $13.70 | 295,500 | — | — |
| 2010-12-27 | $13.96 | $13.96 | 254,200 | — | — |
| 2010-12-23 | $13.89 | $13.89 | 340,800 | — | — |
| 2010-12-22 | $14.26 | $14.26 | 408,400 | — | — |
| 2010-12-21 | $13.90 | $13.90 | 310,100 | — | — |
| 2010-12-20 | $13.83 | $13.83 | 575,400 | — | — |
| 2010-12-17 | $13.99 | $13.99 | 1,527,100 | — | — |
| 2010-12-16 | $12.81 | $12.81 | 362,100 | — | — |
| 2010-12-15 | $12.73 | $12.73 | 776,300 | — | — |
| 2010-12-14 | $12.73 | $12.73 | 995,900 | — | — |
| 2010-12-13 | $12.80 | $12.80 | 518,400 | — | — |
| 2010-12-10 | $12.88 | $12.88 | 593,400 | — | — |
| 2010-12-09 | $12.45 | $12.45 | 310,700 | — | — |
| 2010-12-08 | $12.43 | $12.43 | 387,900 | — | — |
| 2010-12-07 | $12.32 | $12.32 | 523,600 | — | — |
| 2010-12-06 | $12.38 | $12.38 | 409,200 | — | — |
| 2010-12-03 | $12.23 | $12.23 | 354,100 | — | — |
| 2010-12-02 | $12.23 | $12.23 | 435,600 | — | — |
| 2010-12-01 | $11.89 | $11.89 | 507,100 | — | — |
| 2010-11-30 | $11.68 | $11.68 | 549,100 | — | — |
| 2010-11-29 | $11.75 | $11.75 | 354,200 | — | — |
| 2010-11-26 | $11.81 | $11.81 | 193,900 | — | — |
| 2010-11-24 | $11.79 | $11.79 | 470,600 | — | — |
| 2010-11-23 | $11.47 | $11.47 | 661,900 | — | — |
| 2010-11-22 | $11.64 | $11.64 | 533,200 | — | — |
| 2010-11-19 | $11.68 | $11.68 | 358,700 | — | — |
| 2010-11-18 | $11.76 | $11.76 | 388,100 | — | — |
| 2010-11-17 | $11.66 | $11.66 | 410,800 | — | — |
| 2010-11-16 | $11.71 | $11.71 | 709,600 | — | — |
| 2010-11-15 | $11.88 | $11.88 | 567,200 | — | — |
| 2010-11-12 | $11.75 | $11.75 | 664,500 | — | — |
| 2010-11-11 | $12.05 | $12.05 | 1,435,600 | — | — |
| 2010-11-10 | $12.34 | $12.34 | 681,000 | — | — |
| 2010-11-09 | $12.30 | $12.30 | 1,852,300 | — | — |
| 2010-11-08 | $12.59 | $12.59 | 1,778,100 | — | — |
| 2010-11-05 | $12.99 | $12.99 | 802,100 | — | — |
| 2010-11-04 | $13.20 | $13.20 | 700,500 | — | — |
| 2010-11-03 | $12.80 | $12.80 | 1,089,000 | — | — |
| 2010-11-02 | $12.98 | $12.98 | 1,113,600 | — | — |
| 2010-11-01 | $12.58 | $12.58 | 3,666,500 | — | — |
| 2010-10-29 | $14.36 | $14.36 | 440,800 | — | — |
| 2010-10-28 | $14.36 | $14.36 | 345,500 | — | — |
| 2010-10-27 | $14.90 | $14.90 | 336,100 | — | — |
| 2010-10-26 | $14.50 | $14.50 | 262,500 | — | — |
| 2010-10-25 | $14.53 | $14.53 | 401,400 | — | — |
| 2010-10-22 | $14.37 | $14.37 | 646,100 | — | — |
| 2010-10-21 | $13.93 | $13.93 | 891,100 | — | — |
| 2010-10-20 | $14.33 | $14.33 | 795,500 | — | — |
| 2010-10-19 | $14.09 | $14.09 | 796,700 | — | — |
| 2010-10-18 | $15.13 | $15.13 | 686,800 | — | — |
| 2010-10-15 | $14.69 | $14.69 | 807,800 | — | — |
| 2010-10-14 | $14.72 | $14.72 | 941,700 | — | — |
| 2010-10-13 | $14.14 | $14.14 | 871,500 | — | — |
| 2010-10-12 | $13.68 | $13.68 | 1,031,300 | — | — |
| 2010-10-11 | $13.10 | $13.10 | 542,300 | — | — |
| 2010-10-08 | $12.88 | $12.88 | 532,500 | — | — |
| 2010-10-07 | $13.08 | $13.08 | 219,900 | — | — |
| 2010-10-06 | $13.13 | $13.13 | 316,400 | — | — |
| 2010-10-05 | $13.15 | $13.15 | 418,300 | — | — |
| 2010-10-04 | $12.76 | $12.76 | 393,100 | — | — |
| 2010-10-01 | $13.05 | $13.05 | 353,600 | — | — |
| 2010-09-30 | $13.06 | $13.06 | 593,100 | — | — |
| 2010-09-29 | $13.15 | $13.15 | 630,400 | — | — |
| 2010-09-28 | $12.85 | $12.85 | 508,200 | — | — |
| 2010-09-27 | $12.73 | $12.73 | 361,700 | — | — |
| 2010-09-24 | $12.63 | $12.63 | 1,350,100 | — | — |
| 2010-09-23 | $12.00 | $12.00 | 1,219,000 | — | — |
| 2010-09-22 | $12.30 | $12.30 | 1,961,700 | — | — |
| 2010-09-21 | $14.20 | $14.20 | 738,400 | — | — |
| 2010-09-20 | $13.83 | $13.83 | 585,900 | — | — |
| 2010-09-17 | $13.61 | $13.61 | 1,849,800 | — | — |
| 2010-09-16 | $14.17 | $14.17 | 479,900 | — | — |
| 2010-09-15 | $14.43 | $14.43 | 452,600 | — | — |
| 2010-09-14 | $14.89 | $14.89 | 400,300 | — | — |
| 2010-09-13 | $14.59 | $14.59 | 687,200 | — | — |
| 2010-09-10 | $14.14 | $14.14 | 561,300 | — | — |
| 2010-09-09 | $14.15 | $14.15 | 596,500 | — | — |
| 2010-09-08 | $14.18 | $14.18 | 1,283,000 | — | — |
| 2010-09-07 | $14.98 | $14.98 | 875,200 | — | — |
| 2010-09-03 | $15.71 | $15.71 | 740,100 | — | — |
| 2010-09-02 | $15.30 | $15.30 | 624,400 | — | — |
| 2010-09-01 | $14.51 | $14.51 | 458,200 | — | — |
| 2010-08-31 | $14.09 | $14.09 | 571,900 | — | — |
| 2010-08-30 | $14.69 | $14.69 | 455,400 | — | — |
| 2010-08-27 | $15.34 | $15.34 | 373,500 | — | — |
| 2010-08-26 | $14.76 | $14.76 | 360,800 | — | — |
| 2010-08-25 | $15.30 | $15.30 | 559,800 | — | — |
| 2010-08-24 | $15.06 | $15.06 | 497,600 | — | — |
| 2010-08-23 | $15.41 | $15.41 | 282,100 | — | — |
| 2010-08-20 | $15.57 | $15.57 | 290,000 | — | — |
| 2010-08-19 | $15.91 | $15.91 | 447,800 | — | — |
| 2010-08-18 | $16.57 | $16.57 | 377,800 | — | — |
| 2010-08-17 | $16.28 | $16.28 | 277,000 | — | — |
| 2010-08-16 | $15.87 | $15.87 | 318,500 | — | — |
| 2010-08-13 | $15.39 | $15.39 | 414,400 | — | — |
| 2010-08-12 | $15.48 | $15.48 | 947,000 | — | — |
| 2010-08-11 | $15.96 | $15.96 | 550,000 | — | — |
| 2010-08-10 | $17.19 | $17.19 | 256,300 | — | — |
| 2010-08-09 | $17.75 | $17.75 | 488,000 | — | — |
| 2010-08-06 | $17.19 | $17.19 | 466,300 | — | — |
| 2010-08-05 | $17.86 | $17.86 | 221,500 | — | — |
| 2010-08-04 | $18.16 | $18.16 | 382,300 | — | — |
| 2010-08-03 | $17.78 | $17.78 | 587,600 | — | — |
| 2010-08-02 | $17.84 | $17.84 | 1,095,600 | — | — |
| 2010-07-30 | $17.61 | $17.61 | 1,405,000 | — | — |
| 2010-07-29 | $16.30 | $16.30 | 581,700 | — | — |
| 2010-07-28 | $16.89 | $16.89 | 661,900 | — | — |
| 2010-07-27 | $17.42 | $17.42 | 475,600 | — | — |
| 2010-07-26 | $17.57 | $17.57 | 1,025,000 | — | — |
| 2010-07-23 | $17.19 | $17.19 | 1,210,400 | — | — |
| 2010-07-22 | $17.00 | $17.00 | 2,541,000 | — | — |
| 2010-07-21 | $13.81 | $13.81 | 305,700 | — | — |
| 2010-07-20 | $13.85 | $13.85 | 475,100 | — | — |
| 2010-07-19 | $14.17 | $14.17 | 445,900 | — | — |
| 2010-07-16 | $13.59 | $13.59 | 313,400 | — | — |
| 2010-07-15 | $13.72 | $13.72 | 402,300 | — | — |
| 2010-07-14 | $13.58 | $13.58 | 558,100 | — | — |
| 2010-07-13 | $14.16 | $14.16 | 335,700 | — | — |
| 2010-07-12 | $13.38 | $13.38 | 286,100 | — | — |
| 2010-07-09 | $13.65 | $13.65 | 375,600 | — | — |
| 2010-07-08 | $13.14 | $13.14 | 433,700 | — | — |
| 2010-07-07 | $12.96 | $12.96 | 393,500 | — | — |
| 2010-07-06 | $12.18 | $12.18 | 535,900 | — | — |
| 2010-07-02 | $12.00 | $12.00 | 393,800 | — | — |
| 2010-07-01 | $11.99 | $11.99 | 448,200 | — | — |
| 2010-06-30 | $12.29 | $12.29 | 324,500 | — | — |
| 2010-06-29 | $12.84 | $12.84 | 430,900 | — | — |
| 2010-06-28 | $13.68 | $13.68 | 347,300 | — | — |
| 2010-06-25 | $13.48 | $13.48 | 863,200 | — | — |
| 2010-06-24 | $13.53 | $13.53 | 297,800 | — | — |
| 2010-06-23 | $13.98 | $13.98 | 232,300 | — | — |
| 2010-06-22 | $14.22 | $14.22 | 447,400 | — | — |
| 2010-06-21 | $14.22 | $14.22 | 660,500 | — | — |
| 2010-06-18 | $14.27 | $14.27 | 445,100 | — | — |
| 2010-06-17 | $14.03 | $14.03 | 343,200 | — | — |
| 2010-06-16 | $14.16 | $14.16 | 380,500 | — | — |
| 2010-06-15 | $14.25 | $14.25 | 395,000 | — | — |
| 2010-06-14 | $13.26 | $13.26 | 526,500 | — | — |
| 2010-06-11 | $13.12 | $13.12 | 441,100 | — | — |
| 2010-06-10 | $12.53 | $12.53 | 480,000 | — | — |
| 2010-06-09 | $11.87 | $11.87 | 777,300 | — | — |
| 2010-06-08 | $11.82 | $11.82 | 713,200 | — | — |
| 2010-06-07 | $11.77 | $11.77 | 741,400 | — | — |
| 2010-06-04 | $12.79 | $12.79 | 1,280,700 | — | — |
| 2010-06-03 | $13.00 | $13.00 | 548,800 | — | — |
| 2010-06-02 | $12.65 | $12.65 | 388,000 | — | — |
| 2010-06-01 | $12.09 | $12.09 | 713,300 | — | — |
| 2010-05-28 | $12.36 | $12.36 | 327,500 | — | — |
| 2010-05-27 | $12.53 | $12.53 | 484,400 | — | — |
| 2010-05-26 | $11.89 | $11.89 | 774,100 | — | — |
| 2010-05-25 | $11.50 | $11.50 | 593,800 | — | — |
| 2010-05-24 | $11.94 | $11.94 | 532,300 | — | — |
| 2010-05-21 | $12.17 | $12.17 | 911,300 | — | — |
| 2010-05-20 | $11.58 | $11.58 | 595,900 | — | — |
| 2010-05-19 | $12.04 | $12.04 | 654,100 | — | — |
| 2010-05-18 | $12.53 | $12.53 | 530,300 | — | — |
| 2010-05-17 | $12.66 | $12.66 | 644,700 | — | — |
| 2010-05-14 | $12.91 | $12.91 | 465,800 | — | — |
| 2010-05-13 | $13.48 | $13.48 | 1,015,000 | — | — |
| 2010-05-12 | $13.15 | $13.15 | 846,700 | — | — |
| 2010-05-11 | $13.02 | $13.02 | 972,600 | — | — |
| 2010-05-10 | $12.70 | $12.70 | 862,400 | — | — |
| 2010-05-07 | $12.03 | $12.03 | 894,300 | — | — |
| 2010-05-06 | $12.93 | $12.93 | 1,418,400 | — | — |
| 2010-05-05 | $13.72 | $13.72 | 523,700 | — | — |
| 2010-05-04 | $14.23 | $14.23 | 666,000 | — | — |
| 2010-05-03 | $15.30 | $15.30 | 575,200 | — | — |
| 2010-04-30 | $14.72 | $14.72 | 690,200 | — | — |
| 2010-04-29 | $16.20 | $16.20 | 195,000 | — | — |
| 2010-04-28 | $16.04 | $16.04 | 417,400 | — | — |
| 2010-04-27 | $15.91 | $15.91 | 370,500 | — | — |
| 2010-04-26 | $16.07 | $16.07 | 318,500 | — | — |
| 2010-04-23 | $16.42 | $16.42 | 749,500 | — | — |
| 2010-04-22 | $17.43 | $17.43 | 539,600 | — | — |
| 2010-04-21 | $16.52 | $16.52 | 276,200 | — | — |
| 2010-04-20 | $16.25 | $16.25 | 370,900 | — | — |
| 2010-04-19 | $15.80 | $15.80 | 370,000 | — | — |
| 2010-04-16 | $16.31 | $16.31 | 476,700 | — | — |
| 2010-04-15 | $16.93 | $16.93 | 189,400 | — | — |
| 2010-04-14 | $16.98 | $16.98 | 463,900 | — | — |
| 2010-04-13 | $15.91 | $15.91 | 355,700 | — | — |
| 2010-04-12 | $15.33 | $15.33 | 399,800 | — | — |
| 2010-04-09 | $15.28 | $15.28 | 217,100 | — | — |
| 2010-04-08 | $15.33 | $15.33 | 303,800 | — | — |
| 2010-04-07 | $15.93 | $15.93 | 158,900 | — | — |
| 2010-04-06 | $16.03 | $16.03 | 204,100 | — | — |
| 2010-04-05 | $16.05 | $16.05 | 343,600 | — | — |
| 2010-04-01 | $16.20 | $16.20 | 547,500 | — | — |
| 2010-03-31 | $16.56 | $16.56 | 684,000 | — | — |
| 2010-03-30 | $15.75 | $15.75 | 288,200 | — | — |
| 2010-03-29 | $15.34 | $15.34 | 250,700 | — | — |
| 2010-03-26 | $15.10 | $15.10 | 291,200 | — | — |
| 2010-03-25 | $14.89 | $14.89 | 429,000 | — | — |
| 2010-03-24 | $14.94 | $14.94 | 208,600 | — | — |
| 2010-03-23 | $15.52 | $15.52 | 328,200 | — | — |
| 2010-03-22 | $14.75 | $14.75 | 296,900 | — | — |
| 2010-03-19 | $14.57 | $14.57 | 455,800 | — | — |
| 2010-03-18 | $15.09 | $15.09 | 291,400 | — | — |
| 2010-03-17 | $15.38 | $15.38 | 199,900 | — | — |
| 2010-03-16 | $15.56 | $15.56 | 340,800 | — | — |
| 2010-03-15 | $15.79 | $15.79 | 808,100 | — | — |
| 2010-03-12 | $16.36 | $16.36 | 1,272,700 | — | — |
| 2010-03-11 | $15.10 | $15.10 | 349,000 | — | — |
| 2010-03-10 | $14.78 | $14.78 | 423,000 | — | — |
| 2010-03-09 | $14.56 | $14.56 | 268,800 | — | — |
| 2010-03-08 | $14.64 | $14.64 | 195,000 | — | — |
| 2010-03-05 | $14.70 | $14.70 | 343,700 | — | — |
| 2010-03-04 | $14.49 | $14.49 | 447,800 | — | — |
| 2010-03-03 | $14.83 | $14.83 | 293,500 | — | — |
| 2010-03-02 | $15.05 | $15.05 | 334,400 | — | — |
| 2010-03-01 | $14.85 | $14.85 | 473,800 | — | — |
| 2010-02-26 | $14.52 | $14.52 | 209,300 | — | — |
| 2010-02-25 | $14.85 | $14.85 | 409,200 | — | — |
| 2010-02-24 | $15.15 | $15.15 | 280,100 | — | — |
| 2010-02-23 | $15.01 | $15.01 | 312,900 | — | — |
| 2010-02-22 | $15.47 | $15.47 | 462,700 | — | — |
| 2010-02-19 | $15.42 | $15.42 | 456,500 | — | — |
| 2010-02-18 | $15.50 | $15.50 | 397,700 | — | — |
| 2010-02-17 | $15.50 | $15.50 | 403,500 | — | — |
| 2010-02-16 | $15.65 | $15.65 | 1,432,400 | — | — |
| 2010-02-12 | $14.25 | $14.25 | 381,400 | — | — |
| 2010-02-11 | $13.84 | $13.84 | 267,700 | — | — |
| 2010-02-10 | $13.53 | $13.53 | 241,100 | — | — |
| 2010-02-09 | $13.45 | $13.45 | 313,600 | — | — |
| 2010-02-08 | $13.29 | $13.29 | 169,800 | — | — |
| 2010-02-05 | $13.42 | $13.42 | 306,500 | — | — |
| 2010-02-04 | $13.36 | $13.36 | 402,800 | — | — |
| 2010-02-03 | $13.78 | $13.78 | 333,400 | — | — |
| 2010-02-02 | $13.95 | $13.95 | 500,500 | — | — |
| 2010-02-01 | $13.47 | $13.47 | 347,600 | — | — |
| 2010-01-29 | $13.12 | $13.12 | 576,500 | — | — |
| 2010-01-28 | $13.54 | $13.54 | 708,200 | — | — |
| 2010-01-27 | $14.28 | $14.28 | 310,500 | — | — |
| 2010-01-26 | $14.47 | $14.47 | 299,200 | — | — |
| 2010-01-25 | $14.74 | $14.74 | 373,500 | — | — |
| 2010-01-22 | $14.70 | $14.70 | 895,500 | — | — |
| 2010-01-21 | $15.62 | $15.62 | 444,100 | — | — |
| 2010-01-20 | $15.62 | $15.62 | 319,000 | — | — |
| 2010-01-19 | $15.87 | $15.87 | 550,200 | — | — |
| 2010-01-15 | $15.70 | $15.70 | 460,700 | — | — |
| 2010-01-14 | $16.27 | $16.27 | 495,100 | — | — |
| 2010-01-13 | $16.13 | $16.13 | 614,700 | — | — |
| 2010-01-12 | $16.16 | $16.16 | 466,400 | — | — |
| 2010-01-11 | $16.13 | $16.13 | 627,800 | — | — |
| 2010-01-08 | $16.35 | $16.35 | 527,700 | — | — |
| 2010-01-07 | $16.23 | $16.23 | 702,900 | — | — |
| 2010-01-06 | $16.66 | $16.66 | 679,900 | — | — |
| 2010-01-05 | $15.76 | $15.76 | 374,400 | — | — |
| 2010-01-04 | $15.57 | $15.57 | 602,700 | — | — |