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
- 2004-06-01 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 | $15.37 | $15.37 | 65,100 | — | — |
| 2010-12-30 | $15.40 | $15.40 | 105,300 | — | — |
| 2010-12-29 | $15.27 | $15.27 | 55,500 | — | — |
| 2010-12-28 | $15.43 | $15.43 | 83,600 | — | — |
| 2010-12-27 | $15.45 | $15.45 | 41,500 | — | — |
| 2010-12-23 | $15.51 | $15.51 | 69,500 | — | — |
| 2010-12-22 | $15.75 | $15.75 | 82,500 | — | — |
| 2010-12-21 | $15.91 | $15.91 | 54,200 | — | — |
| 2010-12-20 | $15.61 | $15.61 | 36,100 | — | — |
| 2010-12-17 | $15.76 | $15.76 | 166,500 | — | — |
| 2010-12-16 | $15.95 | $15.95 | 48,000 | — | — |
| 2010-12-15 | $15.94 | $15.94 | 72,500 | — | — |
| 2010-12-14 | $15.95 | $15.95 | 131,400 | — | — |
| 2010-12-13 | $15.85 | $15.85 | 97,100 | — | — |
| 2010-12-10 | $15.62 | $15.62 | 90,100 | — | — |
| 2010-12-09 | $15.21 | $15.21 | 62,700 | — | — |
| 2010-12-08 | $14.77 | $14.77 | 54,900 | — | — |
| 2010-12-07 | $14.93 | $14.93 | 82,800 | — | — |
| 2010-12-06 | $14.70 | $14.70 | 94,400 | — | — |
| 2010-12-03 | $14.17 | $14.17 | 182,600 | — | — |
| 2010-12-02 | $14.02 | $14.02 | 125,900 | — | — |
| 2010-12-01 | $14.17 | $14.17 | 168,000 | — | — |
| 2010-11-30 | $13.97 | $13.97 | 93,400 | — | — |
| 2010-11-29 | $14.21 | $14.21 | 55,700 | — | — |
| 2010-11-26 | $14.10 | $14.10 | 12,500 | — | — |
| 2010-11-24 | $14.19 | $14.19 | 40,400 | — | — |
| 2010-11-23 | $13.97 | $13.97 | 39,400 | — | — |
| 2010-11-22 | $14.13 | $14.13 | 57,700 | — | — |
| 2010-11-19 | $14.22 | $14.22 | 182,300 | — | — |
| 2010-11-18 | $14.56 | $14.56 | 91,200 | — | — |
| 2010-11-17 | $14.33 | $14.33 | 27,800 | — | — |
| 2010-11-16 | $14.20 | $14.20 | 95,400 | — | — |
| 2010-11-15 | $14.49 | $14.49 | 43,000 | — | — |
| 2010-11-12 | $14.47 | $14.47 | 25,000 | — | — |
| 2010-11-11 | $14.72 | $14.72 | 33,600 | — | — |
| 2010-11-10 | $14.84 | $14.84 | 68,200 | — | — |
| 2010-11-09 | $14.76 | $14.76 | 83,200 | — | — |
| 2010-11-08 | $14.47 | $14.47 | 110,700 | — | — |
| 2010-11-05 | $14.44 | $14.44 | 136,400 | — | — |
| 2010-11-04 | $14.43 | $14.43 | 89,000 | — | — |
| 2010-11-03 | $14.30 | $14.30 | 54,500 | — | — |
| 2010-11-02 | $14.40 | $14.40 | 96,100 | — | — |
| 2010-11-01 | $14.09 | $14.09 | 57,400 | — | — |
| 2010-10-29 | $14.22 | $14.22 | 49,800 | — | — |
| 2010-10-28 | $14.27 | $14.27 | 62,400 | — | — |
| 2010-10-27 | $14.29 | $14.29 | 77,400 | — | — |
| 2010-10-26 | $14.32 | $14.32 | 124,900 | — | — |
| 2010-10-25 | $14.52 | $14.52 | 95,500 | — | — |
| 2010-10-22 | $14.27 | $14.27 | 68,300 | — | — |
| 2010-10-21 | $14.29 | $14.29 | 109,700 | — | — |
| 2010-10-20 | $14.29 | $14.29 | 69,600 | — | — |
| 2010-10-19 | $14.31 | $14.31 | 158,500 | — | — |
| 2010-10-18 | $14.31 | $14.31 | 103,900 | — | — |
| 2010-10-15 | $14.02 | $14.02 | 126,900 | — | — |
| 2010-10-14 | $14.17 | $14.17 | 122,500 | — | — |
| 2010-10-13 | $14.13 | $14.13 | 147,500 | — | — |
| 2010-10-12 | $14.19 | $14.19 | 61,000 | — | — |
| 2010-10-11 | $14.36 | $14.36 | 292,000 | — | — |
| 2010-10-08 | $14.22 | $14.22 | 215,200 | — | — |
| 2010-10-07 | $14.33 | $14.33 | 139,400 | — | — |
| 2010-10-06 | $14.81 | $14.81 | 116,700 | — | — |
| 2010-10-05 | $14.98 | $14.98 | 121,100 | — | — |
| 2010-10-04 | $14.63 | $14.63 | 89,600 | — | — |
| 2010-10-01 | $15.24 | $15.24 | 563,200 | — | — |
| 2010-09-30 | $15.24 | $15.24 | 165,900 | — | — |
| 2010-09-29 | $15.10 | $15.10 | 216,400 | — | — |
| 2010-09-28 | $15.18 | $15.18 | 98,000 | — | — |
| 2010-09-27 | $14.87 | $14.87 | 139,000 | — | — |
| 2010-09-24 | $15.24 | $15.24 | 73,100 | — | — |
| 2010-09-23 | $14.65 | $14.65 | 109,500 | — | — |
| 2010-09-22 | $14.49 | $14.49 | 67,800 | — | — |
| 2010-09-21 | $14.75 | $14.75 | 70,100 | — | — |
| 2010-09-20 | $14.81 | $14.81 | 137,200 | — | — |
| 2010-09-17 | $14.30 | $14.30 | 260,700 | — | — |
| 2010-09-16 | $13.99 | $13.99 | 80,900 | — | — |
| 2010-09-15 | $13.96 | $13.96 | 197,300 | — | — |
| 2010-09-14 | $13.95 | $13.95 | 139,600 | — | — |
| 2010-09-13 | $14.03 | $14.03 | 124,600 | — | — |
| 2010-09-10 | $13.74 | $13.74 | 157,000 | — | — |
| 2010-09-09 | $13.70 | $13.70 | 204,500 | — | — |
| 2010-09-08 | $13.98 | $13.98 | 658,100 | — | — |
| 2010-09-07 | $15.23 | $15.23 | 108,600 | — | — |
| 2010-09-03 | $15.60 | $15.60 | 151,800 | — | — |
| 2010-09-02 | $15.48 | $15.48 | 112,500 | — | — |
| 2010-09-01 | $15.40 | $15.40 | 113,900 | — | — |
| 2010-08-31 | $15.22 | $15.22 | 184,800 | — | — |
| 2010-08-30 | $15.14 | $15.14 | 56,600 | — | — |
| 2010-08-27 | $15.50 | $15.50 | 120,900 | — | — |
| 2010-08-26 | $15.16 | $15.16 | 71,400 | — | — |
| 2010-08-25 | $15.43 | $15.43 | 92,400 | — | — |
| 2010-08-24 | $15.52 | $15.52 | 83,500 | — | — |
| 2010-08-23 | $16.03 | $16.03 | 53,200 | — | — |
| 2010-08-20 | $16.24 | $16.24 | 96,800 | — | — |
| 2010-08-19 | $15.97 | $15.97 | 130,000 | — | — |
| 2010-08-18 | $16.29 | $16.29 | 126,000 | — | — |
| 2010-08-17 | $16.04 | $16.04 | 107,200 | — | — |
| 2010-08-16 | $16.04 | $16.04 | 136,700 | — | — |
| 2010-08-13 | $15.81 | $15.81 | 167,500 | — | — |
| 2010-08-12 | $15.92 | $15.92 | 104,700 | — | — |
| 2010-08-11 | $15.83 | $15.83 | 281,600 | — | — |
| 2010-08-10 | $16.14 | $16.14 | 177,800 | — | — |
| 2010-08-09 | $16.47 | $16.47 | 145,200 | — | — |
| 2010-08-06 | $16.00 | $16.00 | 167,900 | — | — |
| 2010-08-05 | $15.75 | $15.75 | 79,900 | — | — |
| 2010-08-04 | $15.94 | $15.94 | 74,700 | — | — |
| 2010-08-03 | $15.75 | $15.75 | 203,200 | — | — |
| 2010-08-02 | $15.81 | $15.81 | 78,100 | — | — |
| 2010-07-30 | $15.41 | $15.41 | 48,600 | — | — |
| 2010-07-29 | $15.44 | $15.44 | 83,500 | — | — |
| 2010-07-28 | $15.23 | $15.23 | 95,600 | — | — |
| 2010-07-27 | $16.13 | $16.13 | 147,200 | — | — |
| 2010-07-26 | $15.98 | $15.98 | 79,400 | — | — |
| 2010-07-23 | $15.59 | $15.59 | 127,700 | — | — |
| 2010-07-22 | $15.39 | $15.39 | 181,100 | — | — |
| 2010-07-21 | $14.89 | $14.89 | 71,800 | — | — |
| 2010-07-20 | $15.39 | $15.39 | 110,800 | — | — |
| 2010-07-19 | $15.13 | $15.13 | 96,900 | — | — |
| 2010-07-16 | $15.30 | $15.30 | 441,400 | — | — |
| 2010-07-15 | $15.44 | $15.44 | 222,200 | — | — |
| 2010-07-14 | $15.32 | $15.32 | 95,700 | — | — |
| 2010-07-13 | $15.58 | $15.58 | 92,600 | — | — |
| 2010-07-12 | $15.04 | $15.04 | 50,000 | — | — |
| 2010-07-09 | $15.36 | $15.36 | 81,000 | — | — |
| 2010-07-08 | $15.06 | $15.06 | 59,700 | — | — |
| 2010-07-07 | $15.00 | $15.00 | 72,200 | — | — |
| 2010-07-06 | $14.67 | $14.67 | 163,200 | — | — |
| 2010-07-02 | $15.00 | $15.00 | 86,100 | — | — |
| 2010-07-01 | $14.91 | $14.91 | 144,300 | — | — |
| 2010-06-30 | $14.75 | $14.75 | 111,900 | — | — |
| 2010-06-29 | $14.50 | $14.50 | 151,600 | — | — |
| 2010-06-28 | $15.03 | $15.03 | 72,000 | — | — |
| 2010-06-25 | $14.93 | $14.93 | 534,900 | — | — |
| 2010-06-24 | $14.60 | $14.60 | 62,400 | — | — |
| 2010-06-23 | $14.57 | $14.57 | 74,600 | — | — |
| 2010-06-22 | $14.68 | $14.68 | 62,400 | — | — |
| 2010-06-21 | $14.81 | $14.81 | 50,700 | — | — |
| 2010-06-18 | $14.91 | $14.91 | 128,800 | — | — |
| 2010-06-17 | $14.92 | $14.92 | 50,200 | — | — |
| 2010-06-16 | $14.97 | $14.97 | 39,000 | — | — |
| 2010-06-15 | $15.04 | $15.04 | 101,200 | — | — |
| 2010-06-14 | $14.81 | $14.81 | 109,100 | — | — |
| 2010-06-11 | $14.41 | $14.41 | 72,400 | — | — |
| 2010-06-10 | $14.12 | $14.12 | 64,900 | — | — |
| 2010-06-09 | $13.94 | $13.94 | 84,600 | — | — |
| 2010-06-08 | $14.09 | $14.09 | 144,900 | — | — |
| 2010-06-07 | $14.04 | $14.04 | 95,900 | — | — |
| 2010-06-04 | $14.30 | $14.30 | 84,700 | — | — |
| 2010-06-03 | $14.86 | $14.86 | 112,300 | — | — |
| 2010-06-02 | $14.45 | $14.45 | 320,900 | — | — |
| 2010-06-01 | $14.34 | $14.34 | 210,300 | — | — |
| 2010-05-28 | $14.77 | $14.77 | 64,100 | — | — |
| 2010-05-27 | $14.99 | $14.99 | 126,500 | — | — |
| 2010-05-26 | $14.75 | $14.75 | 157,300 | — | — |
| 2010-05-25 | $14.60 | $14.60 | 164,600 | — | — |
| 2010-05-24 | $14.51 | $14.51 | 61,600 | — | — |
| 2010-05-21 | $14.68 | $14.68 | 135,700 | — | — |
| 2010-05-20 | $14.85 | $14.85 | 154,300 | — | — |
| 2010-05-19 | $15.46 | $15.46 | 77,800 | — | — |
| 2010-05-18 | $15.42 | $15.42 | 87,000 | — | — |
| 2010-05-17 | $15.66 | $15.66 | 44,000 | — | — |
| 2010-05-14 | $15.45 | $15.45 | 49,400 | — | — |
| 2010-05-13 | $15.81 | $15.81 | 58,900 | — | — |
| 2010-05-12 | $15.95 | $15.95 | 88,600 | — | — |
| 2010-05-11 | $15.69 | $15.69 | 67,400 | — | — |
| 2010-05-10 | $15.68 | $15.68 | 76,600 | — | — |
| 2010-05-07 | $15.21 | $15.21 | 143,800 | — | — |
| 2010-05-06 | $15.56 | $15.56 | 137,200 | — | — |
| 2010-05-05 | $15.90 | $15.90 | 72,100 | — | — |
| 2010-05-04 | $16.15 | $16.15 | 164,700 | — | — |
| 2010-05-03 | $16.34 | $16.34 | 107,100 | — | — |
| 2010-04-30 | $15.98 | $15.98 | 73,900 | — | — |
| 2010-04-29 | $16.31 | $16.31 | 87,800 | — | — |
| 2010-04-28 | $15.98 | $15.98 | 43,400 | — | — |
| 2010-04-27 | $15.78 | $15.78 | 77,400 | — | — |
| 2010-04-26 | $15.97 | $15.97 | 86,800 | — | — |
| 2010-04-23 | $16.04 | $16.04 | 54,000 | — | — |
| 2010-04-22 | $16.18 | $16.18 | 39,700 | — | — |
| 2010-04-21 | $16.34 | $16.34 | 59,400 | — | — |
| 2010-04-20 | $16.04 | $16.04 | 83,700 | — | — |
| 2010-04-19 | $16.01 | $16.01 | 125,800 | — | — |
| 2010-04-16 | $16.00 | $16.00 | 167,100 | — | — |
| 2010-04-15 | $15.74 | $15.74 | 100,600 | — | — |
| 2010-04-14 | $15.69 | $15.69 | 101,500 | — | — |
| 2010-04-13 | $15.55 | $15.55 | 121,600 | — | — |
| 2010-04-12 | $15.66 | $15.66 | 54,300 | — | — |
| 2010-04-09 | $15.71 | $15.71 | 93,400 | — | — |
| 2010-04-08 | $15.59 | $15.59 | 85,900 | — | — |
| 2010-04-07 | $15.54 | $15.54 | 53,400 | — | — |
| 2010-04-06 | $15.42 | $15.42 | 64,100 | — | — |
| 2010-04-05 | $15.57 | $15.57 | 179,700 | — | — |
| 2010-04-01 | $15.32 | $15.32 | 219,800 | — | — |
| 2010-03-31 | $15.62 | $15.62 | 122,500 | — | — |
| 2010-03-30 | $15.90 | $15.90 | 73,200 | — | — |
| 2010-03-29 | $15.77 | $15.77 | 48,400 | — | — |
| 2010-03-26 | $15.76 | $15.76 | 106,500 | — | — |
| 2010-03-25 | $15.73 | $15.73 | 113,700 | — | — |
| 2010-03-24 | $15.52 | $15.52 | 175,700 | — | — |
| 2010-03-23 | $15.74 | $15.74 | 418,100 | — | — |
| 2010-03-22 | $15.55 | $15.55 | 144,000 | — | — |
| 2010-03-19 | $15.40 | $15.40 | 210,500 | — | — |
| 2010-03-18 | $15.65 | $15.65 | 65,200 | — | — |
| 2010-03-17 | $15.60 | $15.60 | 76,300 | — | — |
| 2010-03-16 | $15.55 | $15.55 | 119,500 | — | — |
| 2010-03-15 | $15.47 | $15.47 | 226,500 | — | — |
| 2010-03-12 | $15.10 | $15.10 | 224,500 | — | — |
| 2010-03-11 | $15.54 | $15.54 | 114,900 | — | — |
| 2010-03-10 | $15.62 | $15.62 | 468,000 | — | — |
| 2010-03-09 | $15.71 | $15.71 | 519,300 | — | — |
| 2010-03-08 | $16.28 | $16.28 | 138,400 | — | — |
| 2010-03-05 | $16.70 | $16.70 | 90,100 | — | — |
| 2010-03-04 | $16.54 | $16.54 | 142,200 | — | — |
| 2010-03-03 | $16.94 | $16.94 | 143,600 | — | — |
| 2010-03-02 | $16.69 | $16.69 | 333,600 | — | — |
| 2010-03-01 | $16.54 | $16.54 | 285,800 | — | — |
| 2010-02-26 | $16.26 | $16.26 | 138,400 | — | — |
| 2010-02-25 | $16.34 | $16.34 | 142,900 | — | — |
| 2010-02-24 | $16.50 | $16.50 | 254,100 | — | — |
| 2010-02-23 | $16.48 | $16.48 | 140,000 | — | — |
| 2010-02-22 | $16.53 | $16.53 | 81,600 | — | — |
| 2010-02-19 | $16.43 | $16.43 | 56,600 | — | — |
| 2010-02-18 | $16.60 | $16.60 | 107,800 | — | — |
| 2010-02-17 | $16.54 | $16.54 | 75,500 | — | — |
| 2010-02-16 | $16.49 | $16.49 | 54,200 | — | — |
| 2010-02-12 | $16.41 | $16.41 | 92,100 | — | — |
| 2010-02-11 | $16.44 | $16.44 | 46,100 | — | — |
| 2010-02-10 | $16.39 | $16.39 | 119,100 | — | — |
| 2010-02-09 | $16.01 | $16.01 | 51,800 | — | — |
| 2010-02-08 | $16.01 | $16.01 | 78,800 | — | — |
| 2010-02-05 | $15.86 | $15.86 | 80,100 | — | — |
| 2010-02-04 | $15.94 | $15.94 | 101,800 | — | — |
| 2010-02-03 | $16.16 | $16.16 | 85,600 | — | — |
| 2010-02-02 | $16.11 | $16.11 | 79,400 | — | — |
| 2010-02-01 | $16.13 | $16.13 | 84,700 | — | — |
| 2010-01-29 | $16.05 | $16.05 | 121,500 | — | — |
| 2010-01-28 | $16.30 | $16.30 | 57,600 | — | — |
| 2010-01-27 | $16.62 | $16.62 | 88,000 | — | — |
| 2010-01-26 | $16.48 | $16.48 | 67,900 | — | — |
| 2010-01-25 | $16.50 | $16.50 | 55,600 | — | — |
| 2010-01-22 | $16.70 | $16.70 | 93,300 | — | — |
| 2010-01-21 | $17.29 | $17.29 | 137,700 | — | — |
| 2010-01-20 | $17.58 | $17.58 | 213,300 | — | — |
| 2010-01-19 | $17.22 | $17.22 | 227,000 | — | — |
| 2010-01-15 | $16.97 | $16.97 | 158,800 | — | — |
| 2010-01-14 | $16.80 | $16.80 | 79,500 | — | — |
| 2010-01-13 | $16.79 | $16.79 | 71,300 | — | — |
| 2010-01-12 | $16.75 | $16.75 | 74,700 | — | — |
| 2010-01-11 | $16.89 | $16.89 | 140,400 | — | — |
| 2010-01-08 | $16.78 | $16.78 | 315,900 | — | — |
| 2010-01-07 | $16.49 | $16.49 | 274,500 | — | — |
| 2010-01-06 | $16.70 | $16.70 | 964,300 | — | — |
| 2010-01-05 | $15.96 | $15.96 | 148,500 | — | — |
| 2010-01-04 | $16.25 | $16.25 | 205,700 | — | — |