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
- 2003-05-02 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 | $19.09 | $19.17 | 10,500 | — | — |
| 2010-12-30 | $18.93 | $19.01 | 11,900 | — | — |
| 2010-12-29 | $19.32 | $19.40 | 13,800 | — | — |
| 2010-12-28 | $18.61 | $18.69 | 3,100 | — | — |
| 2010-12-27 | $18.46 | $18.54 | 1,000 | — | — |
| 2010-12-23 | $18.61 | $18.69 | 17,000 | — | — |
| 2010-12-22 | $18.02 | $18.10 | 29,000 | — | — |
| 2010-12-21 | $18.54 | $18.62 | 8,900 | — | — |
| 2010-12-20 | $18.59 | $18.67 | 21,300 | — | — |
| 2010-12-17 | $18.37 | $18.45 | 28,200 | — | — |
| 2010-12-16 | $18.07 | $18.15 | 40,000 | — | — |
| 2010-12-15 | $18.85 | $18.93 | 7,800 | — | — |
| 2010-12-14 | $19.10 | $19.18 | 5,600 | — | — |
| 2010-12-13 | $19.06 | $19.14 | 11,300 | — | — |
| 2010-12-10 | $18.38 | $18.46 | 9,600 | — | — |
| 2010-12-09 | $18.81 | $18.89 | 5,700 | — | — |
| 2010-12-08 | $19.44 | $19.52 | 6,000 | — | — |
| 2010-12-07 | $20.23 | $20.31 | 37,000 | — | — |
| 2010-12-06 | $20.98 | $21.07 | 6,500 | — | — |
| 2010-12-03 | $19.75 | $19.83 | 7,900 | — | — |
| 2010-12-02 | $19.73 | $19.81 | 20,200 | — | — |
| 2010-12-01 | $20.00 | $20.08 | 20,400 | — | — |
| 2010-11-30 | $19.25 | $19.33 | 17,100 | — | — |
| 2010-11-29 | $19.02 | $19.10 | 20,600 | — | — |
| 2010-11-26 | $17.90 | $17.98 | 4,800 | — | — |
| 2010-11-24 | $18.34 | $18.42 | 11,000 | — | — |
| 2010-11-23 | $18.23 | $18.31 | 2,400 | — | — |
| 2010-11-22 | $17.50 | $17.57 | 7,900 | — | — |
| 2010-11-19 | $17.20 | $17.27 | 7,700 | — | — |
| 2010-11-18 | $17.62 | $17.69 | 11,400 | — | — |
| 2010-11-17 | $16.90 | $16.97 | 600 | — | — |
| 2010-11-16 | $16.96 | $17.03 | 3,400 | — | — |
| 2010-11-15 | $17.07 | $17.14 | 15,200 | — | — |
| 2010-11-12 | $17.45 | $17.52 | 9,400 | — | — |
| 2010-11-11 | $18.10 | $18.18 | 10,000 | — | — |
| 2010-11-10 | $18.21 | $18.29 | 21,400 | — | — |
| 2010-11-09 | $18.19 | $18.27 | 25,200 | — | — |
| 2010-11-08 | $19.44 | $19.52 | 10,400 | — | — |
| 2010-11-05 | $19.06 | $19.14 | 24,400 | — | — |
| 2010-11-04 | $17.40 | $17.47 | 7,600 | — | — |
| 2010-11-03 | $16.31 | $16.38 | 19,700 | — | — |
| 2010-11-02 | $16.14 | $16.21 | 25,000 | — | — |
| 2010-11-01 | $15.67 | $15.74 | 3,200 | — | — |
| 2010-10-29 | $15.51 | $15.58 | 26,400 | — | — |
| 2010-10-28 | $14.95 | $15.01 | 9,400 | — | — |
| 2010-10-27 | $14.82 | $14.88 | 1,100 | — | — |
| 2010-10-26 | $15.41 | $15.47 | 2,100 | — | — |
| 2010-10-25 | $15.60 | $15.67 | 27,400 | — | — |
| 2010-10-22 | $15.14 | $15.20 | 4,700 | — | — |
| 2010-10-21 | $15.14 | $15.20 | 12,900 | — | — |
| 2010-10-20 | $15.70 | $15.77 | 9,600 | — | — |
| 2010-10-19 | $15.29 | $15.35 | 10,300 | — | — |
| 2010-10-18 | $16.26 | $16.33 | 15,200 | — | — |
| 2010-10-15 | $16.47 | $16.54 | 11,300 | — | — |
| 2010-10-14 | $17.29 | $17.36 | 11,700 | — | — |
| 2010-10-13 | $17.09 | $17.16 | 1,100 | — | — |
| 2010-10-12 | $17.04 | $17.08 | 17,300 | — | — |
| 2010-10-11 | $16.78 | $16.82 | 1,000 | — | — |
| 2010-10-08 | $16.76 | $16.80 | 25,000 | — | — |
| 2010-10-07 | $16.22 | $16.25 | 20,000 | — | — |
| 2010-10-06 | $16.74 | $16.78 | 14,200 | — | — |
| 2010-10-05 | $16.80 | $16.84 | 7,000 | — | — |
| 2010-10-04 | $16.55 | $16.59 | 5,300 | — | — |
| 2010-10-01 | $16.94 | $16.98 | 3,100 | — | — |
| 2010-09-30 | $17.08 | $17.12 | 12,700 | — | — |
| 2010-09-29 | $17.50 | $17.54 | 7,000 | — | — |
| 2010-09-28 | $17.44 | $17.48 | 15,800 | — | — |
| 2010-09-27 | $16.68 | $16.72 | 2,500 | — | — |
| 2010-09-24 | $16.66 | $16.70 | 1,900 | — | — |
| 2010-09-23 | $16.85 | $16.89 | 11,800 | — | — |
| 2010-09-22 | $16.83 | $16.87 | 12,200 | — | — |
| 2010-09-21 | $17.06 | $17.10 | 6,900 | — | — |
| 2010-09-20 | $17.07 | $17.11 | 5,700 | — | — |
| 2010-09-17 | $16.86 | $16.90 | 9,700 | — | — |
| 2010-09-16 | $17.51 | $17.55 | 19,200 | — | — |
| 2010-09-15 | $16.65 | $16.69 | 1,900 | — | — |
| 2010-09-14 | $17.30 | $17.34 | 16,200 | — | — |
| 2010-09-13 | $16.42 | $16.46 | 3,700 | — | — |
| 2010-09-10 | $16.47 | $16.51 | 2,900 | — | — |
| 2010-09-09 | $16.44 | $16.48 | 2,600 | — | — |
| 2010-09-08 | $16.86 | $16.90 | 12,700 | — | — |
| 2010-09-07 | $17.53 | $17.57 | 51,300 | — | — |
| 2010-09-03 | $16.54 | $16.58 | 13,900 | — | — |
| 2010-09-02 | $15.89 | $15.92 | 6,800 | — | — |
| 2010-09-01 | $16.13 | $16.16 | 8,300 | — | — |
| 2010-08-31 | $15.97 | $16.00 | 4,100 | — | — |
| 2010-08-30 | $16.28 | $16.31 | 9,500 | — | — |
| 2010-08-27 | $16.22 | $16.25 | 4,400 | — | — |
| 2010-08-26 | $16.23 | $16.26 | 70,900 | — | — |
| 2010-08-25 | $16.30 | $16.33 | 76,500 | — | — |
| 2010-08-24 | $15.64 | $15.67 | 43,000 | — | — |
| 2010-08-23 | $15.92 | $15.95 | 65,400 | — | — |
| 2010-08-20 | $16.20 | $16.23 | 51,600 | — | — |
| 2010-08-19 | $16.17 | $16.20 | 2,400 | — | — |
| 2010-08-18 | $16.31 | $16.34 | 8,100 | — | — |
| 2010-08-17 | $16.30 | $16.33 | 4,400 | — | — |
| 2010-08-16 | $15.97 | $16.00 | 5,000 | — | — |
| 2010-08-13 | $15.55 | $15.58 | 17,100 | — | — |
| 2010-08-12 | $15.38 | $15.41 | 19,800 | — | — |
| 2010-08-11 | $14.61 | $14.64 | 2,900 | — | — |
| 2010-08-10 | $15.04 | $15.07 | 3,000 | — | — |
| 2010-08-09 | $15.20 | $15.23 | 6,900 | — | — |
| 2010-08-06 | $15.03 | $15.06 | 800 | — | — |
| 2010-08-05 | $15.16 | $15.19 | 10,600 | — | — |
| 2010-08-04 | $15.61 | $15.64 | 5,100 | — | — |
| 2010-08-03 | $15.28 | $15.31 | 2,500 | — | — |
| 2010-08-02 | $15.45 | $15.48 | 1,100 | — | — |
| 2010-07-30 | $15.00 | $15.03 | 10,600 | — | — |
| 2010-07-29 | $14.46 | $14.49 | 2,400 | — | — |
| 2010-07-28 | $14.15 | $14.18 | 2,000 | — | — |
| 2010-07-27 | $14.43 | $14.46 | 400 | — | — |
| 2010-07-26 | $14.59 | $14.62 | 10,600 | — | — |
| 2010-07-23 | $13.93 | $13.96 | 0 | — | — |
| 2010-07-22 | $13.93 | $13.96 | 4,000 | — | — |
| 2010-07-21 | $13.78 | $13.81 | 5,100 | — | — |
| 2010-07-20 | $13.66 | $13.69 | 8,700 | — | — |
| 2010-07-19 | $13.92 | $13.95 | 0 | — | — |
| 2010-07-16 | $13.92 | $13.95 | 12,400 | — | — |
| 2010-07-15 | $14.18 | $14.21 | 19,800 | — | — |
| 2010-07-14 | $14.28 | $14.31 | 22,000 | — | — |
| 2010-07-13 | $14.43 | $14.46 | 3,900 | — | — |
| 2010-07-12 | $14.79 | $14.82 | 2,300 | — | — |
| 2010-07-09 | $14.63 | $14.66 | 13,100 | — | — |
| 2010-07-08 | $14.09 | $14.12 | 13,400 | — | — |
| 2010-07-07 | $14.44 | $14.47 | 17,500 | — | — |
| 2010-07-06 | $13.88 | $13.91 | 10,900 | — | — |
| 2010-07-02 | $14.74 | $14.77 | 5,300 | — | — |
| 2010-07-01 | $14.82 | $14.85 | 3,200 | — | — |
| 2010-06-30 | $15.35 | $15.38 | 6,200 | — | — |
| 2010-06-29 | $15.65 | $15.68 | 1,300 | — | — |
| 2010-06-28 | $16.16 | $16.19 | 6,100 | — | — |
| 2010-06-25 | $16.49 | $16.53 | 2,000 | — | — |
| 2010-06-24 | $16.58 | $16.62 | 7,800 | — | — |
| 2010-06-23 | $15.66 | $15.69 | 12,500 | — | — |
| 2010-06-22 | $15.96 | $15.99 | 7,200 | — | — |
| 2010-06-21 | $16.47 | $16.51 | 9,600 | — | — |
| 2010-06-18 | $17.04 | $17.08 | 16,000 | — | — |
| 2010-06-17 | $16.28 | $16.31 | 22,600 | — | — |
| 2010-06-16 | $15.64 | $15.67 | 2,500 | — | — |
| 2010-06-15 | $15.47 | $15.50 | 3,100 | — | — |
| 2010-06-14 | $15.05 | $15.08 | 1,800 | — | — |
| 2010-06-11 | $15.05 | $15.08 | 9,200 | — | — |
| 2010-06-10 | $15.01 | $15.04 | 15,000 | — | — |
| 2010-06-09 | $14.40 | $14.43 | 2,300 | — | — |
| 2010-06-08 | $14.71 | $14.74 | 12,000 | — | — |
| 2010-06-07 | $14.34 | $14.37 | 57,600 | — | — |
| 2010-06-04 | $14.44 | $14.47 | 0 | — | — |
| 2010-06-03 | $14.44 | $14.47 | 11,500 | — | — |
| 2010-06-02 | $14.45 | $14.48 | 5,000 | — | — |
| 2010-06-01 | $14.20 | $14.23 | 4,700 | — | — |
| 2010-05-28 | $14.42 | $14.45 | 3,200 | — | — |
| 2010-05-27 | $14.36 | $14.39 | 4,500 | — | — |
| 2010-05-26 | $14.30 | $14.33 | 3,600 | — | — |
| 2010-05-25 | $14.12 | $14.15 | 28,800 | — | — |
| 2010-05-24 | $13.50 | $13.53 | 1,000 | — | — |
| 2010-05-21 | $13.97 | $14.00 | 23,200 | — | — |
| 2010-05-20 | $13.98 | $14.01 | 14,900 | — | — |
| 2010-05-19 | $14.31 | $14.34 | 11,100 | — | — |
| 2010-05-18 | $14.85 | $14.88 | 7,600 | — | — |
| 2010-05-17 | $14.97 | $15.00 | 5,700 | — | — |
| 2010-05-14 | $15.48 | $15.51 | 16,800 | — | — |
| 2010-05-13 | $15.44 | $15.47 | 20,600 | — | — |
| 2010-05-12 | $15.51 | $15.54 | 11,900 | — | — |
| 2010-05-11 | $15.00 | $15.03 | 112,100 | — | — |
| 2010-05-10 | $14.56 | $14.59 | 2,400 | — | — |
| 2010-05-07 | $14.33 | $14.36 | 11,100 | — | — |
| 2010-05-06 | $14.42 | $14.45 | 23,800 | — | — |
| 2010-05-05 | $14.44 | $14.47 | 11,700 | — | — |
| 2010-05-04 | $14.29 | $14.32 | 2,200 | — | — |
| 2010-05-03 | $14.76 | $14.79 | 15,000 | — | — |
| 2010-04-30 | $14.86 | $14.89 | 11,800 | — | — |
| 2010-04-29 | $14.67 | $14.70 | 5,200 | — | — |
| 2010-04-28 | $14.52 | $14.55 | 3,300 | — | — |
| 2010-04-27 | $14.04 | $14.07 | 11,300 | — | — |
| 2010-04-26 | $14.35 | $14.38 | 9,600 | — | — |
| 2010-04-23 | $14.23 | $14.26 | 10,100 | — | — |
| 2010-04-22 | $14.15 | $14.18 | 2,400 | — | — |
| 2010-04-21 | $14.16 | $14.19 | 1,700 | — | — |
| 2010-04-20 | $14.20 | $14.23 | 5,300 | — | — |
| 2010-04-19 | $13.83 | $13.86 | 2,600 | — | — |
| 2010-04-16 | $13.89 | $13.92 | 3,100 | — | — |
| 2010-04-15 | $14.39 | $14.42 | 10,700 | — | — |
| 2010-04-14 | $14.42 | $14.45 | 14,600 | — | — |
| 2010-04-13 | $14.07 | $14.10 | 15,000 | — | — |
| 2010-04-12 | $14.08 | $14.08 | 20,900 | — | — |
| 2010-04-09 | $14.34 | $14.34 | 4,000 | — | — |
| 2010-04-08 | $14.23 | $14.23 | 13,000 | — | — |
| 2010-04-07 | $14.27 | $14.27 | 6,900 | — | — |
| 2010-04-06 | $13.91 | $13.91 | 23,600 | — | — |
| 2010-04-05 | $13.92 | $13.92 | 3,200 | — | — |
| 2010-04-01 | $13.73 | $13.73 | 13,400 | — | — |
| 2010-03-31 | $13.41 | $13.41 | 3,400 | — | — |
| 2010-03-30 | $13.43 | $13.43 | 5,000 | — | — |
| 2010-03-29 | $13.69 | $13.69 | 16,300 | — | — |
| 2010-03-26 | $13.50 | $13.50 | 24,500 | — | — |
| 2010-03-25 | $13.36 | $13.36 | 0 | — | — |
| 2010-03-24 | $13.36 | $13.36 | 11,700 | — | — |
| 2010-03-23 | $13.58 | $13.58 | 9,400 | — | — |
| 2010-03-22 | $13.70 | $13.70 | 13,100 | — | — |
| 2010-03-19 | $13.77 | $13.77 | 13,700 | — | — |
| 2010-03-18 | $13.97 | $13.97 | 60,700 | — | — |
| 2010-03-17 | $14.15 | $14.15 | 12,200 | — | — |
| 2010-03-16 | $14.06 | $14.06 | 17,900 | — | — |
| 2010-03-15 | $13.45 | $13.45 | 12,700 | — | — |
| 2010-03-12 | $13.47 | $13.47 | 14,800 | — | — |
| 2010-03-11 | $13.30 | $13.30 | 7,900 | — | — |
| 2010-03-10 | $13.45 | $13.45 | 12,800 | — | — |
| 2010-03-09 | $13.27 | $13.27 | 12,800 | — | — |
| 2010-03-08 | $13.33 | $13.33 | 20,100 | — | — |
| 2010-03-05 | $13.60 | $13.60 | 25,000 | — | — |
| 2010-03-04 | $13.15 | $13.15 | 17,000 | — | — |
| 2010-03-03 | $13.22 | $13.22 | 21,300 | — | — |
| 2010-03-02 | $13.03 | $13.03 | 25,000 | — | — |
| 2010-03-01 | $12.71 | $12.71 | 45,800 | — | — |
| 2010-02-26 | $12.18 | $12.18 | 17,800 | — | — |
| 2010-02-25 | $11.81 | $11.81 | 16,800 | — | — |
| 2010-02-24 | $11.52 | $11.52 | 15,100 | — | — |
| 2010-02-23 | $11.80 | $11.80 | 19,400 | — | — |
| 2010-02-22 | $12.48 | $12.48 | 7,300 | — | — |
| 2010-02-19 | $12.37 | $12.37 | 23,500 | — | — |
| 2010-02-18 | $12.47 | $12.47 | 8,200 | — | — |
| 2010-02-17 | $12.27 | $12.27 | 15,000 | — | — |
| 2010-02-16 | $12.44 | $12.44 | 14,000 | — | — |
| 2010-02-12 | $12.09 | $12.09 | 13,000 | — | — |
| 2010-02-11 | $12.12 | $12.12 | 5,000 | — | — |
| 2010-02-10 | $11.77 | $11.77 | 8,800 | — | — |
| 2010-02-09 | $11.91 | $11.91 | 16,300 | — | — |
| 2010-02-08 | $11.31 | $11.31 | 16,200 | — | — |
| 2010-02-05 | $11.42 | $11.42 | 40,200 | — | — |
| 2010-02-04 | $10.85 | $10.85 | 33,900 | — | — |
| 2010-02-03 | $11.76 | $11.76 | 14,900 | — | — |
| 2010-02-02 | $11.99 | $11.99 | 12,400 | — | — |
| 2010-02-01 | $11.90 | $11.90 | 9,500 | — | — |
| 2010-01-29 | $10.74 | $10.74 | 12,600 | — | — |
| 2010-01-28 | $11.37 | $11.37 | 4,500 | — | — |
| 2010-01-27 | $11.37 | $11.37 | 11,900 | — | — |
| 2010-01-26 | $11.95 | $11.95 | 11,400 | — | — |
| 2010-01-25 | $11.55 | $11.55 | 28,600 | — | — |
| 2010-01-22 | $11.80 | $11.80 | 16,100 | — | — |
| 2010-01-21 | $11.76 | $11.76 | 9,800 | — | — |
| 2010-01-20 | $12.68 | $12.68 | 56,600 | — | — |
| 2010-01-19 | $13.31 | $13.31 | 22,600 | — | — |
| 2010-01-15 | $13.04 | $13.04 | 15,400 | — | — |
| 2010-01-14 | $13.55 | $13.55 | 9,300 | — | — |
| 2010-01-13 | $13.51 | $13.51 | 8,200 | — | — |
| 2010-01-12 | $13.02 | $13.02 | 43,400 | — | — |
| 2010-01-11 | $13.31 | $13.31 | 21,100 | — | — |
| 2010-01-08 | $12.79 | $12.79 | 700 | — | — |
| 2010-01-07 | $12.65 | $12.65 | 7,800 | — | — |
| 2010-01-06 | $12.66 | $12.66 | 18,900 | — | — |
| 2010-01-05 | $12.21 | $12.21 | 18,800 | — | — |
| 2010-01-04 | $12.36 | $12.36 | 18,900 | — | — |