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
- 1995-11-01 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 | $16.24 | $23.07 | 173,343 | — | — |
| 2010-12-30 | $16.31 | $23.17 | 181,500 | — | — |
| 2010-12-29 | $16.17 | $22.97 | 242,771 | — | — |
| 2010-12-28 | $15.82 | $22.48 | 187,200 | — | — |
| 2010-12-27 | $15.68 | $22.28 | 221,429 | — | — |
| 2010-12-23 | $15.05 | $21.38 | 556,514 | — | — |
| 2010-12-22 | $14.35 | $20.39 | 649,843 | — | — |
| 2010-12-21 | $12.60 | $17.90 | 281,271 | — | — |
| 2010-12-20 | $12.25 | $17.40 | 226,857 | — | — |
| 2010-12-17 | $11.90 | $16.91 | 188,229 | — | — |
| 2010-12-16 | $11.41 | $16.21 | 237,029 | — | — |
| 2010-12-15 | $11.34 | $16.11 | 164,143 | — | — |
| 2010-12-14 | $11.76 | $16.71 | 94,786 | — | — |
| 2010-12-13 | $11.90 | $16.91 | 84,229 | — | — |
| 2010-12-10 | $12.25 | $17.40 | 161,014 | — | — |
| 2010-12-09 | $12.04 | $17.11 | 122,586 | — | — |
| 2010-12-08 | $11.83 | $16.81 | 79,071 | — | — |
| 2010-12-07 | $11.76 | $16.71 | 158,529 | — | — |
| 2010-12-06 | $12.04 | $17.11 | 51,900 | — | — |
| 2010-12-03 | $12.11 | $17.21 | 83,400 | — | — |
| 2010-12-02 | $11.97 | $17.01 | 239,186 | — | — |
| 2010-12-01 | $11.55 | $16.41 | 202,671 | — | — |
| 2010-11-30 | $11.27 | $16.01 | 144,900 | — | — |
| 2010-11-29 | $11.62 | $16.51 | 74,229 | — | — |
| 2010-11-26 | $11.48 | $16.31 | 13,600 | — | — |
| 2010-11-24 | $11.62 | $16.51 | 173,700 | — | — |
| 2010-11-23 | $11.90 | $16.91 | 107,414 | — | — |
| 2010-11-22 | $11.90 | $16.91 | 106,771 | — | — |
| 2010-11-19 | $11.83 | $16.81 | 79,643 | — | — |
| 2010-11-18 | $11.90 | $16.91 | 100,757 | — | — |
| 2010-11-17 | $12.04 | $17.11 | 84,843 | — | — |
| 2010-11-16 | $12.46 | $17.70 | 105,986 | — | — |
| 2010-11-15 | $12.46 | $17.70 | 156,386 | — | — |
| 2010-11-12 | $12.46 | $17.70 | 297,529 | — | — |
| 2010-11-11 | $12.53 | $17.80 | 81,943 | — | — |
| 2010-11-10 | $12.95 | $18.40 | 107,929 | — | — |
| 2010-11-09 | $13.02 | $18.50 | 136,071 | — | — |
| 2010-11-08 | $13.09 | $18.60 | 187,800 | — | — |
| 2010-11-05 | $12.95 | $18.40 | 369,029 | — | — |
| 2010-11-04 | $11.76 | $16.71 | 107,471 | — | — |
| 2010-11-03 | $11.69 | $16.61 | 99,714 | — | — |
| 2010-11-02 | $12.11 | $17.21 | 130,443 | — | — |
| 2010-11-01 | $11.69 | $16.61 | 105,400 | — | — |
| 2010-10-29 | $11.55 | $16.41 | 142,271 | — | — |
| 2010-10-28 | $11.55 | $16.41 | 125,743 | — | — |
| 2010-10-27 | $11.90 | $16.91 | 107,343 | — | — |
| 2010-10-26 | $12.04 | $17.11 | 126,143 | — | — |
| 2010-10-25 | $12.11 | $17.21 | 114,914 | — | — |
| 2010-10-22 | $11.97 | $17.01 | 148,386 | — | — |
| 2010-10-21 | $12.67 | $18.00 | 195,529 | — | — |
| 2010-10-20 | $12.74 | $18.10 | 133,314 | — | — |
| 2010-10-19 | $12.60 | $17.80 | 115,814 | — | — |
| 2010-10-18 | $12.53 | $17.70 | 151,029 | — | — |
| 2010-10-15 | $12.39 | $17.51 | 226,286 | — | — |
| 2010-10-14 | $12.39 | $17.51 | 261,500 | — | — |
| 2010-10-13 | $12.95 | $18.30 | 253,400 | — | — |
| 2010-10-12 | $12.95 | $18.30 | 429,486 | — | — |
| 2010-10-11 | $12.67 | $17.90 | 206,000 | — | — |
| 2010-10-08 | $13.02 | $18.40 | 385,186 | — | — |
| 2010-10-07 | $13.23 | $18.69 | 420,857 | — | — |
| 2010-10-06 | $14.07 | $19.88 | 1,167,300 | — | — |
| 2010-10-05 | $14.70 | $20.77 | 146,700 | — | — |
| 2010-10-04 | $14.84 | $20.97 | 121,743 | — | — |
| 2010-10-01 | $14.98 | $21.17 | 141,757 | — | — |
| 2010-09-30 | $15.12 | $21.36 | 105,900 | — | — |
| 2010-09-29 | $15.61 | $22.06 | 122,629 | — | — |
| 2010-09-28 | $15.40 | $21.76 | 65,014 | — | — |
| 2010-09-27 | $15.12 | $21.36 | 57,614 | — | — |
| 2010-09-24 | $15.19 | $21.46 | 64,600 | — | — |
| 2010-09-23 | $14.63 | $20.67 | 200,200 | — | — |
| 2010-09-22 | $15.05 | $21.26 | 108,300 | — | — |
| 2010-09-21 | $15.54 | $21.96 | 121,043 | — | — |
| 2010-09-20 | $15.12 | $21.36 | 111,471 | — | — |
| 2010-09-17 | $15.40 | $21.76 | 116,314 | — | — |
| 2010-09-16 | $15.54 | $21.96 | 101,743 | — | — |
| 2010-09-15 | $15.96 | $22.55 | 79,700 | — | — |
| 2010-09-14 | $16.10 | $22.75 | 72,157 | — | — |
| 2010-09-13 | $16.17 | $22.85 | 158,771 | — | — |
| 2010-09-10 | $16.10 | $22.75 | 59,357 | — | — |
| 2010-09-09 | $16.24 | $22.95 | 144,843 | — | — |
| 2010-09-08 | $16.17 | $22.85 | 173,014 | — | — |
| 2010-09-07 | $15.40 | $21.76 | 256,414 | — | — |
| 2010-09-03 | $15.75 | $22.25 | 367,886 | — | — |
| 2010-09-02 | $15.26 | $21.56 | 139,014 | — | — |
| 2010-09-01 | $14.63 | $20.67 | 115,700 | — | — |
| 2010-08-31 | $14.28 | $20.18 | 102,557 | — | — |
| 2010-08-30 | $14.07 | $19.88 | 70,614 | — | — |
| 2010-08-27 | $14.35 | $20.27 | 80,129 | — | — |
| 2010-08-26 | $14.21 | $20.08 | 76,686 | — | — |
| 2010-08-25 | $14.21 | $20.08 | 135,357 | — | — |
| 2010-08-24 | $14.42 | $20.37 | 141,100 | — | — |
| 2010-08-23 | $14.63 | $20.67 | 103,414 | — | — |
| 2010-08-20 | $14.70 | $20.77 | 93,529 | — | — |
| 2010-08-19 | $14.84 | $20.97 | 125,429 | — | — |
| 2010-08-18 | $15.54 | $21.96 | 66,971 | — | — |
| 2010-08-17 | $15.40 | $21.76 | 83,714 | — | — |
| 2010-08-16 | $14.70 | $20.77 | 83,929 | — | — |
| 2010-08-13 | $14.63 | $20.67 | 66,957 | — | — |
| 2010-08-12 | $14.70 | $20.77 | 156,443 | — | — |
| 2010-08-11 | $14.42 | $20.37 | 263,643 | — | — |
| 2010-08-10 | $15.68 | $22.15 | 187,171 | — | — |
| 2010-08-09 | $16.31 | $23.04 | 121,071 | — | — |
| 2010-08-06 | $16.66 | $23.54 | 284,143 | — | — |
| 2010-08-05 | $16.59 | $23.44 | 116,000 | — | — |
| 2010-08-04 | $16.80 | $23.74 | 181,343 | — | — |
| 2010-08-03 | $16.52 | $23.34 | 104,343 | — | — |
| 2010-08-02 | $16.87 | $23.84 | 252,986 | — | — |
| 2010-07-30 | $16.45 | $23.24 | 295,557 | — | — |
| 2010-07-29 | $16.38 | $23.14 | 177,400 | — | — |
| 2010-07-28 | $16.94 | $23.93 | 292,900 | — | — |
| 2010-07-27 | $16.66 | $23.54 | 465,914 | — | — |
| 2010-07-26 | $16.59 | $23.44 | 627,800 | — | — |
| 2010-07-23 | $15.12 | $21.36 | 355,214 | — | — |
| 2010-07-22 | $15.19 | $21.46 | 604,457 | — | — |
| 2010-07-21 | $14.00 | $19.78 | 198,071 | — | — |
| 2010-07-20 | $14.07 | $19.88 | 252,586 | — | — |
| 2010-07-19 | $13.79 | $19.48 | 231,557 | — | — |
| 2010-07-16 | $14.00 | $19.78 | 350,971 | — | — |
| 2010-07-15 | $14.49 | $20.47 | 282,371 | — | — |
| 2010-07-14 | $14.91 | $21.07 | 352,743 | — | — |
| 2010-07-13 | $15.68 | $22.15 | 484,000 | — | — |
| 2010-07-12 | $15.40 | $21.76 | 532,129 | — | — |
| 2010-07-09 | $15.40 | $21.76 | 771,471 | — | — |
| 2010-07-08 | $14.98 | $21.17 | 780,286 | — | — |
| 2010-07-07 | $14.21 | $19.98 | 395,714 | — | — |
| 2010-07-06 | $14.14 | $19.88 | 494,800 | — | — |
| 2010-07-02 | $13.86 | $19.49 | 318,900 | — | — |
| 2010-07-01 | $14.21 | $19.98 | 296,486 | — | — |
| 2010-06-30 | $13.86 | $19.49 | 417,886 | — | — |
| 2010-06-29 | $13.93 | $19.58 | 850,286 | — | — |
| 2010-06-28 | $14.00 | $19.68 | 1,298,471 | — | — |
| 2010-06-25 | $13.86 | $19.49 | 3,555,429 | — | — |
| 2010-06-24 | $14.35 | $20.18 | 188,029 | — | — |
| 2010-06-23 | $15.82 | $22.24 | 157,386 | — | — |
| 2010-06-22 | $16.87 | $23.72 | 140,600 | — | — |
| 2010-06-21 | $18.90 | $26.57 | 152,700 | — | — |
| 2010-06-18 | $18.90 | $26.57 | 210,171 | — | — |
| 2010-06-17 | $24.78 | $34.84 | 32,614 | — | — |
| 2010-06-16 | $25.48 | $35.82 | 37,629 | — | — |
| 2010-06-15 | $27.16 | $38.19 | 36,943 | — | — |
| 2010-06-14 | $25.48 | $35.82 | 27,414 | — | — |
| 2010-06-11 | $25.55 | $35.92 | 42,214 | — | — |
| 2010-06-10 | $27.09 | $38.09 | 40,329 | — | — |
| 2010-06-09 | $26.18 | $36.81 | 17,914 | — | — |
| 2010-06-08 | $26.60 | $37.40 | 22,657 | — | — |
| 2010-06-07 | $26.74 | $37.59 | 21,571 | — | — |
| 2010-06-04 | $28.00 | $39.37 | 29,829 | — | — |
| 2010-06-03 | $30.10 | $42.32 | 25,757 | — | — |
| 2010-06-02 | $28.98 | $40.74 | 23,514 | — | — |
| 2010-06-01 | $28.98 | $40.74 | 35,286 | — | — |
| 2010-05-28 | $30.17 | $42.42 | 37,271 | — | — |
| 2010-05-27 | $31.92 | $44.88 | 23,657 | — | — |
| 2010-05-26 | $30.87 | $43.40 | 27,829 | — | — |
| 2010-05-25 | $31.57 | $44.39 | 35,629 | — | — |
| 2010-05-24 | $32.62 | $45.86 | 37,671 | — | — |
| 2010-05-21 | $34.58 | $48.62 | 66,143 | — | — |
| 2010-05-20 | $34.79 | $48.91 | 59,300 | — | — |
| 2010-05-19 | $35.70 | $50.19 | 48,643 | — | — |
| 2010-05-18 | $36.19 | $50.88 | 30,171 | — | — |
| 2010-05-17 | $37.10 | $52.16 | 23,443 | — | — |
| 2010-05-14 | $37.52 | $52.75 | 36,743 | — | — |
| 2010-05-13 | $40.25 | $56.59 | 28,486 | — | — |
| 2010-05-12 | $42.28 | $59.44 | 63,629 | — | — |
| 2010-05-11 | $38.08 | $53.54 | 83,386 | — | — |
| 2010-05-10 | $36.47 | $51.27 | 69,271 | — | — |
| 2010-05-07 | $34.58 | $48.62 | 49,486 | — | — |
| 2010-05-06 | $36.33 | $51.08 | 76,700 | — | — |
| 2010-05-05 | $37.59 | $52.85 | 42,257 | — | — |
| 2010-05-04 | $38.15 | $53.64 | 32,343 | — | — |
| 2010-05-03 | $39.13 | $55.01 | 44,571 | — | — |
| 2010-04-30 | $39.69 | $55.80 | 63,443 | — | — |
| 2010-04-29 | $40.11 | $56.39 | 71,714 | — | — |
| 2010-04-28 | $40.81 | $57.38 | 70,871 | — | — |
| 2010-04-27 | $41.37 | $58.16 | 131,386 | — | — |
| 2010-04-26 | $43.89 | $61.71 | 221,086 | — | — |
| 2010-04-23 | $55.86 | $78.54 | 104,143 | — | — |
| 2010-04-22 | $55.23 | $77.65 | 108,914 | — | — |
| 2010-04-21 | $49.00 | $68.89 | 79,014 | — | — |
| 2010-04-20 | $46.76 | $65.74 | 43,371 | — | — |
| 2010-04-19 | $46.97 | $66.04 | 48,343 | — | — |
| 2010-04-16 | $46.34 | $65.15 | 92,186 | — | — |
| 2010-04-15 | $45.85 | $64.46 | 78,057 | — | — |
| 2010-04-14 | $41.79 | $58.75 | 58,900 | — | — |
| 2010-04-13 | $38.22 | $53.73 | 77,286 | — | — |
| 2010-04-12 | $39.06 | $54.92 | 82,929 | — | — |
| 2010-04-09 | $39.69 | $55.80 | 131,514 | — | — |
| 2010-04-08 | $39.90 | $56.10 | 66,057 | — | — |
| 2010-04-07 | $35.98 | $50.59 | 87,457 | — | — |
| 2010-04-06 | $33.32 | $46.75 | 99,943 | — | — |
| 2010-04-05 | $29.68 | $41.64 | 50,029 | — | — |
| 2010-04-01 | $27.58 | $38.69 | 25,500 | — | — |
| 2010-03-31 | $26.88 | $37.71 | 59,286 | — | — |
| 2010-03-30 | $25.76 | $36.14 | 20,743 | — | — |
| 2010-03-29 | $26.25 | $36.83 | 12,143 | — | — |
| 2010-03-26 | $25.97 | $36.44 | 24,071 | — | — |
| 2010-03-25 | $26.39 | $37.02 | 28,700 | — | — |
| 2010-03-24 | $27.02 | $37.91 | 12,514 | — | — |
| 2010-03-23 | $26.95 | $37.81 | 20,014 | — | — |
| 2010-03-22 | $25.41 | $35.65 | 30,257 | — | — |
| 2010-03-19 | $27.09 | $38.01 | 33,486 | — | — |
| 2010-03-18 | $25.83 | $36.24 | 20,414 | — | — |
| 2010-03-17 | $26.46 | $37.12 | 53,186 | — | — |
| 2010-03-16 | $24.50 | $34.37 | 23,800 | — | — |
| 2010-03-15 | $23.52 | $33.00 | 6,643 | — | — |
| 2010-03-12 | $23.80 | $33.39 | 26,843 | — | — |
| 2010-03-11 | $23.80 | $33.39 | 24,829 | — | — |
| 2010-03-10 | $23.38 | $32.80 | 43,986 | — | — |
| 2010-03-09 | $22.47 | $31.52 | 26,371 | — | — |
| 2010-03-08 | $22.47 | $31.52 | 22,500 | — | — |
| 2010-03-05 | $22.61 | $31.72 | 47,029 | — | — |
| 2010-03-04 | $20.65 | $28.97 | 18,186 | — | — |
| 2010-03-03 | $19.46 | $27.30 | 14,957 | — | — |
| 2010-03-02 | $19.46 | $27.30 | 14,000 | — | — |
| 2010-03-01 | $19.46 | $27.30 | 12,614 | — | — |
| 2010-02-26 | $18.97 | $26.61 | 14,529 | — | — |
| 2010-02-25 | $19.53 | $27.40 | 8,743 | — | — |
| 2010-02-24 | $19.46 | $27.30 | 9,114 | — | — |
| 2010-02-23 | $19.04 | $26.71 | 14,757 | — | — |
| 2010-02-22 | $19.32 | $27.11 | 12,943 | — | — |
| 2010-02-19 | $19.39 | $27.20 | 32,129 | — | — |
| 2010-02-18 | $19.46 | $27.30 | 5,114 | — | — |
| 2010-02-17 | $19.60 | $27.50 | 18,957 | — | — |
| 2010-02-16 | $19.39 | $27.20 | 22,786 | — | — |
| 2010-02-12 | $19.25 | $27.01 | 11,257 | — | — |
| 2010-02-11 | $20.16 | $28.28 | 26,157 | — | — |
| 2010-02-10 | $19.53 | $27.40 | 15,900 | — | — |
| 2010-02-09 | $19.81 | $27.79 | 58,386 | — | — |
| 2010-02-08 | $18.83 | $26.42 | 9,700 | — | — |
| 2010-02-05 | $18.41 | $25.83 | 34,171 | — | — |
| 2010-02-04 | $18.27 | $25.63 | 40,343 | — | — |
| 2010-02-03 | $20.16 | $28.28 | 12,729 | — | — |
| 2010-02-02 | $20.58 | $28.87 | 19,329 | — | — |
| 2010-02-01 | $20.44 | $28.68 | 14,914 | — | — |
| 2010-01-29 | $20.72 | $29.07 | 37,586 | — | — |
| 2010-01-28 | $21.49 | $30.15 | 63,414 | — | — |
| 2010-01-27 | $21.28 | $29.86 | 28,657 | — | — |
| 2010-01-26 | $19.95 | $27.99 | 34,529 | — | — |
| 2010-01-25 | $20.23 | $28.38 | 39,786 | — | — |
| 2010-01-22 | $20.93 | $29.36 | 33,700 | — | — |
| 2010-01-21 | $21.77 | $30.54 | 56,243 | — | — |
| 2010-01-20 | $20.65 | $28.97 | 18,443 | — | — |
| 2010-01-19 | $20.65 | $28.97 | 35,800 | — | — |
| 2010-01-15 | $20.09 | $28.19 | 28,943 | — | — |
| 2010-01-14 | $20.37 | $28.58 | 27,100 | — | — |
| 2010-01-13 | $20.09 | $28.19 | 17,543 | — | — |
| 2010-01-12 | $20.16 | $28.19 | 17,671 | — | — |
| 2010-01-11 | $20.02 | $27.99 | 36,657 | — | — |
| 2010-01-08 | $20.93 | $29.26 | 42,543 | — | — |
| 2010-01-07 | $19.81 | $27.70 | 33,171 | — | — |
| 2010-01-06 | $18.76 | $26.23 | 14,286 | — | — |
| 2010-01-05 | $18.90 | $26.42 | 24,800 | — | — |
| 2010-01-04 | $19.25 | $26.91 | 29,586 | — | — |