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
- 2007-02-22 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 | $19.00 | $29.91 | 40,600 | — | — |
| 2010-12-30 | $19.13 | $30.12 | 121,200 | — | — |
| 2010-12-29 | $19.28 | $30.35 | 77,900 | — | — |
| 2010-12-28 | $19.54 | $30.76 | 55,300 | — | — |
| 2010-12-27 | $19.57 | $30.81 | 92,900 | — | — |
| 2010-12-23 | $19.25 | $30.31 | 92,700 | — | — |
| 2010-12-22 | $19.33 | $30.43 | 79,400 | — | — |
| 2010-12-21 | $18.88 | $29.72 | 53,100 | — | — |
| 2010-12-20 | $18.84 | $29.66 | 84,900 | — | — |
| 2010-12-17 | $18.91 | $29.77 | 193,700 | — | — |
| 2010-12-16 | $18.07 | $28.45 | 237,400 | — | — |
| 2010-12-15 | $18.07 | $28.45 | 116,000 | — | — |
| 2010-12-14 | $18.60 | $29.28 | 329,200 | — | — |
| 2010-12-13 | $19.33 | $30.43 | 221,400 | — | — |
| 2010-12-10 | $19.97 | $30.78 | 85,800 | — | — |
| 2010-12-09 | $19.81 | $30.53 | 83,300 | — | — |
| 2010-12-08 | $19.74 | $30.42 | 62,100 | — | — |
| 2010-12-07 | $19.69 | $30.35 | 277,400 | — | — |
| 2010-12-06 | $19.73 | $30.41 | 196,300 | — | — |
| 2010-12-03 | $19.24 | $29.65 | 109,000 | — | — |
| 2010-12-02 | $19.23 | $29.64 | 117,800 | — | — |
| 2010-12-01 | $19.29 | $29.73 | 205,400 | — | — |
| 2010-11-30 | $18.69 | $28.81 | 123,700 | — | — |
| 2010-11-29 | $18.54 | $28.58 | 78,800 | — | — |
| 2010-11-26 | $18.60 | $28.67 | 42,100 | — | — |
| 2010-11-24 | $18.22 | $28.08 | 60,400 | — | — |
| 2010-11-23 | $18.05 | $27.82 | 49,100 | — | — |
| 2010-11-22 | $18.05 | $27.82 | 88,600 | — | — |
| 2010-11-19 | $18.03 | $27.79 | 90,000 | — | — |
| 2010-11-18 | $17.89 | $27.57 | 83,600 | — | — |
| 2010-11-17 | $17.53 | $27.02 | 84,700 | — | — |
| 2010-11-16 | $17.01 | $26.22 | 97,900 | — | — |
| 2010-11-15 | $17.41 | $26.83 | 98,000 | — | — |
| 2010-11-12 | $16.89 | $26.03 | 104,000 | — | — |
| 2010-11-11 | $17.48 | $26.94 | 82,100 | — | — |
| 2010-11-10 | $17.45 | $26.90 | 97,200 | — | — |
| 2010-11-09 | $17.70 | $27.28 | 158,300 | — | — |
| 2010-11-08 | $17.95 | $27.67 | 197,100 | — | — |
| 2010-11-05 | $17.53 | $27.02 | 146,500 | — | — |
| 2010-11-04 | $17.06 | $26.29 | 201,100 | — | — |
| 2010-11-03 | $16.61 | $25.60 | 100,700 | — | — |
| 2010-11-02 | $16.42 | $25.31 | 83,700 | — | — |
| 2010-11-01 | $16.21 | $24.98 | 103,600 | — | — |
| 2010-10-29 | $16.24 | $25.03 | 114,300 | — | — |
| 2010-10-28 | $16.02 | $24.69 | 58,000 | — | — |
| 2010-10-27 | $16.04 | $24.72 | 114,600 | — | — |
| 2010-10-26 | $16.23 | $25.02 | 51,100 | — | — |
| 2010-10-25 | $16.24 | $25.03 | 99,900 | — | — |
| 2010-10-22 | $16.41 | $25.29 | 75,600 | — | — |
| 2010-10-21 | $16.25 | $25.05 | 70,900 | — | — |
| 2010-10-20 | $16.38 | $25.25 | 86,000 | — | — |
| 2010-10-19 | $16.14 | $24.88 | 93,700 | — | — |
| 2010-10-18 | $16.46 | $25.37 | 93,200 | — | — |
| 2010-10-15 | $16.21 | $24.98 | 85,600 | — | — |
| 2010-10-14 | $16.30 | $25.12 | 93,900 | — | — |
| 2010-10-13 | $16.18 | $24.94 | 89,500 | — | — |
| 2010-10-12 | $16.26 | $25.06 | 79,900 | — | — |
| 2010-10-11 | $16.43 | $25.32 | 125,800 | — | — |
| 2010-10-08 | $16.21 | $24.98 | 79,200 | — | — |
| 2010-10-07 | $15.99 | $24.65 | 85,800 | — | — |
| 2010-10-06 | $16.05 | $24.74 | 104,100 | — | — |
| 2010-10-05 | $16.01 | $24.68 | 166,800 | — | — |
| 2010-10-04 | $15.94 | $24.57 | 106,400 | — | — |
| 2010-10-01 | $16.14 | $24.88 | 157,300 | — | — |
| 2010-09-30 | $15.98 | $24.63 | 399,800 | — | — |
| 2010-09-29 | $16.10 | $24.81 | 134,500 | — | — |
| 2010-09-28 | $16.10 | $24.81 | 155,600 | — | — |
| 2010-09-27 | $16.06 | $24.75 | 190,200 | — | — |
| 2010-09-24 | $15.98 | $24.63 | 152,800 | — | — |
| 2010-09-23 | $15.90 | $24.51 | 162,000 | — | — |
| 2010-09-22 | $15.95 | $24.58 | 619,300 | — | — |
| 2010-09-21 | $15.70 | $24.20 | 700,900 | — | — |
| 2010-09-20 | $16.76 | $25.83 | 96,900 | — | — |
| 2010-09-17 | $16.28 | $25.09 | 75,700 | — | — |
| 2010-09-16 | $16.04 | $24.72 | 52,500 | — | — |
| 2010-09-15 | $16.28 | $25.09 | 69,200 | — | — |
| 2010-09-14 | $16.05 | $24.74 | 64,100 | — | — |
| 2010-09-13 | $16.22 | $25.00 | 106,300 | — | — |
| 2010-09-10 | $16.21 | $24.98 | 87,600 | — | — |
| 2010-09-09 | $15.95 | $24.58 | 49,600 | — | — |
| 2010-09-08 | $15.78 | $24.32 | 90,600 | — | — |
| 2010-09-07 | $15.66 | $24.14 | 233,700 | — | — |
| 2010-09-03 | $16.07 | $24.77 | 110,000 | — | — |
| 2010-09-02 | $16.29 | $24.48 | 128,700 | — | — |
| 2010-09-01 | $16.23 | $24.39 | 172,700 | — | — |
| 2010-08-31 | $15.42 | $23.17 | 49,200 | — | — |
| 2010-08-30 | $15.23 | $22.88 | 98,100 | — | — |
| 2010-08-27 | $15.55 | $23.36 | 76,400 | — | — |
| 2010-08-26 | $14.55 | $21.86 | 102,700 | — | — |
| 2010-08-25 | $14.85 | $22.31 | 83,700 | — | — |
| 2010-08-24 | $14.62 | $21.97 | 34,100 | — | — |
| 2010-08-23 | $14.65 | $22.01 | 36,200 | — | — |
| 2010-08-20 | $14.77 | $22.19 | 60,300 | — | — |
| 2010-08-19 | $14.65 | $22.01 | 64,200 | — | — |
| 2010-08-18 | $14.99 | $22.52 | 61,600 | — | — |
| 2010-08-17 | $15.17 | $22.79 | 51,800 | — | — |
| 2010-08-16 | $15.27 | $22.94 | 36,100 | — | — |
| 2010-08-13 | $14.76 | $22.18 | 52,200 | — | — |
| 2010-08-12 | $15.15 | $22.76 | 55,700 | — | — |
| 2010-08-11 | $15.09 | $22.67 | 84,700 | — | — |
| 2010-08-10 | $15.75 | $23.66 | 45,400 | — | — |
| 2010-08-09 | $15.99 | $24.02 | 73,000 | — | — |
| 2010-08-06 | $15.38 | $23.11 | 80,900 | — | — |
| 2010-08-05 | $15.53 | $23.33 | 54,700 | — | — |
| 2010-08-04 | $15.41 | $23.15 | 57,400 | — | — |
| 2010-08-03 | $15.26 | $22.93 | 66,000 | — | — |
| 2010-08-02 | $15.13 | $22.73 | 85,000 | — | — |
| 2010-07-30 | $15.17 | $22.79 | 187,400 | — | — |
| 2010-07-29 | $15.04 | $22.60 | 36,200 | — | — |
| 2010-07-28 | $15.06 | $22.63 | 84,500 | — | — |
| 2010-07-27 | $14.87 | $22.34 | 64,500 | — | — |
| 2010-07-26 | $14.98 | $22.51 | 100,500 | — | — |
| 2010-07-23 | $15.07 | $22.64 | 51,700 | — | — |
| 2010-07-22 | $14.96 | $22.48 | 45,900 | — | — |
| 2010-07-21 | $14.70 | $22.09 | 59,200 | — | — |
| 2010-07-20 | $14.89 | $22.37 | 34,500 | — | — |
| 2010-07-19 | $14.62 | $21.97 | 34,000 | — | — |
| 2010-07-16 | $14.23 | $21.38 | 43,100 | — | — |
| 2010-07-15 | $14.61 | $21.95 | 32,600 | — | — |
| 2010-07-14 | $14.80 | $22.24 | 44,300 | — | — |
| 2010-07-13 | $14.87 | $22.34 | 48,900 | — | — |
| 2010-07-12 | $14.34 | $21.55 | 57,100 | — | — |
| 2010-07-09 | $14.40 | $21.64 | 57,600 | — | — |
| 2010-07-08 | $14.51 | $21.80 | 87,300 | — | — |
| 2010-07-07 | $14.50 | $21.79 | 55,200 | — | — |
| 2010-07-06 | $14.22 | $21.37 | 61,100 | — | — |
| 2010-07-02 | $14.34 | $21.55 | 52,000 | — | — |
| 2010-07-01 | $14.31 | $21.50 | 46,000 | — | — |
| 2010-06-30 | $14.22 | $21.37 | 44,600 | — | — |
| 2010-06-29 | $14.14 | $21.25 | 83,000 | — | — |
| 2010-06-28 | $14.94 | $22.45 | 133,200 | — | — |
| 2010-06-25 | $15.41 | $23.15 | 711,700 | — | — |
| 2010-06-24 | $14.02 | $21.06 | 50,400 | — | — |
| 2010-06-23 | $13.82 | $20.76 | 40,200 | — | — |
| 2010-06-22 | $13.70 | $20.58 | 49,800 | — | — |
| 2010-06-21 | $13.88 | $20.85 | 64,700 | — | — |
| 2010-06-18 | $13.84 | $20.79 | 58,900 | — | — |
| 2010-06-17 | $13.85 | $20.81 | 71,500 | — | — |
| 2010-06-16 | $13.55 | $20.36 | 59,500 | — | — |
| 2010-06-15 | $13.65 | $20.51 | 72,800 | — | — |
| 2010-06-14 | $13.53 | $20.33 | 185,000 | — | — |
| 2010-06-11 | $14.08 | $21.16 | 60,900 | — | — |
| 2010-06-10 | $14.38 | $20.99 | 154,000 | — | — |
| 2010-06-09 | $13.86 | $20.23 | 142,400 | — | — |
| 2010-06-08 | $13.72 | $20.03 | 85,100 | — | — |
| 2010-06-07 | $13.42 | $19.59 | 84,300 | — | — |
| 2010-06-04 | $13.68 | $19.97 | 82,000 | — | — |
| 2010-06-03 | $14.30 | $20.87 | 87,800 | — | — |
| 2010-06-02 | $13.99 | $20.42 | 89,600 | — | — |
| 2010-06-01 | $13.43 | $19.60 | 99,800 | — | — |
| 2010-05-28 | $13.98 | $20.41 | 39,200 | — | — |
| 2010-05-27 | $14.53 | $21.21 | 67,800 | — | — |
| 2010-05-26 | $13.46 | $19.65 | 155,200 | — | — |
| 2010-05-25 | $13.24 | $19.33 | 70,800 | — | — |
| 2010-05-24 | $13.60 | $19.85 | 71,500 | — | — |
| 2010-05-21 | $13.79 | $20.13 | 91,700 | — | — |
| 2010-05-20 | $13.55 | $19.78 | 161,000 | — | — |
| 2010-05-19 | $14.25 | $20.80 | 84,900 | — | — |
| 2010-05-18 | $14.73 | $21.50 | 98,900 | — | — |
| 2010-05-17 | $14.75 | $21.53 | 59,800 | — | — |
| 2010-05-14 | $14.34 | $20.93 | 71,200 | — | — |
| 2010-05-13 | $15.15 | $22.11 | 70,500 | — | — |
| 2010-05-12 | $15.07 | $22.00 | 106,600 | — | — |
| 2010-05-11 | $14.46 | $21.11 | 77,000 | — | — |
| 2010-05-10 | $14.80 | $21.60 | 166,600 | — | — |
| 2010-05-07 | $13.62 | $19.88 | 124,600 | — | — |
| 2010-05-06 | $13.50 | $19.71 | 221,600 | — | — |
| 2010-05-05 | $14.36 | $20.96 | 212,800 | — | — |
| 2010-05-04 | $15.20 | $22.19 | 81,600 | — | — |
| 2010-05-03 | $15.86 | $23.15 | 50,600 | — | — |
| 2010-04-30 | $15.06 | $21.98 | 48,100 | — | — |
| 2010-04-29 | $15.34 | $22.39 | 75,800 | — | — |
| 2010-04-28 | $15.49 | $22.61 | 70,400 | — | — |
| 2010-04-27 | $15.55 | $22.70 | 126,700 | — | — |
| 2010-04-26 | $15.74 | $22.97 | 109,200 | — | — |
| 2010-04-23 | $15.00 | $21.89 | 76,300 | — | — |
| 2010-04-22 | $14.69 | $21.44 | 38,500 | — | — |
| 2010-04-21 | $14.69 | $21.44 | 26,600 | — | — |
| 2010-04-20 | $14.82 | $21.63 | 55,300 | — | — |
| 2010-04-19 | $14.84 | $21.66 | 33,100 | — | — |
| 2010-04-16 | $14.79 | $21.59 | 58,600 | — | — |
| 2010-04-15 | $14.94 | $21.81 | 29,800 | — | — |
| 2010-04-14 | $14.90 | $21.75 | 114,700 | — | — |
| 2010-04-13 | $15.24 | $22.25 | 97,900 | — | — |
| 2010-04-12 | $15.36 | $22.42 | 76,900 | — | — |
| 2010-04-09 | $15.43 | $22.52 | 98,600 | — | — |
| 2010-04-08 | $15.02 | $21.92 | 58,600 | — | — |
| 2010-04-07 | $15.00 | $21.89 | 101,100 | — | — |
| 2010-04-06 | $14.96 | $21.84 | 63,600 | — | — |
| 2010-04-05 | $14.67 | $21.41 | 64,300 | — | — |
| 2010-04-01 | $14.15 | $20.65 | 36,600 | — | — |
| 2010-03-31 | $14.04 | $20.49 | 54,300 | — | — |
| 2010-03-30 | $14.08 | $20.55 | 64,800 | — | — |
| 2010-03-29 | $13.98 | $20.41 | 79,800 | — | — |
| 2010-03-26 | $14.19 | $20.71 | 47,400 | — | — |
| 2010-03-25 | $14.18 | $20.70 | 70,300 | — | — |
| 2010-03-24 | $14.14 | $20.64 | 44,500 | — | — |
| 2010-03-23 | $14.28 | $20.84 | 118,700 | — | — |
| 2010-03-22 | $14.49 | $20.55 | 156,700 | — | — |
| 2010-03-19 | $14.30 | $20.28 | 92,200 | — | — |
| 2010-03-18 | $14.25 | $20.21 | 47,400 | — | — |
| 2010-03-17 | $14.15 | $20.07 | 88,600 | — | — |
| 2010-03-16 | $14.26 | $20.23 | 89,900 | — | — |
| 2010-03-15 | $13.97 | $19.81 | 47,600 | — | — |
| 2010-03-12 | $13.95 | $19.79 | 46,000 | — | — |
| 2010-03-11 | $13.98 | $19.83 | 84,400 | — | — |
| 2010-03-10 | $13.89 | $19.70 | 42,100 | — | — |
| 2010-03-09 | $13.84 | $19.63 | 59,300 | — | — |
| 2010-03-08 | $13.92 | $19.74 | 42,100 | — | — |
| 2010-03-05 | $13.81 | $19.59 | 40,400 | — | — |
| 2010-03-04 | $13.47 | $19.11 | 57,600 | — | — |
| 2010-03-03 | $13.78 | $19.54 | 91,600 | — | — |
| 2010-03-02 | $13.73 | $19.47 | 97,600 | — | — |
| 2010-03-01 | $13.50 | $19.15 | 73,600 | — | — |
| 2010-02-26 | $13.16 | $18.67 | 47,800 | — | — |
| 2010-02-25 | $13.29 | $18.85 | 93,300 | — | — |
| 2010-02-24 | $13.24 | $18.78 | 125,400 | — | — |
| 2010-02-23 | $12.88 | $18.27 | 101,000 | — | — |
| 2010-02-22 | $12.89 | $18.28 | 57,400 | — | — |
| 2010-02-19 | $12.73 | $18.06 | 44,900 | — | — |
| 2010-02-18 | $12.50 | $17.73 | 66,000 | — | — |
| 2010-02-17 | $12.30 | $17.45 | 38,300 | — | — |
| 2010-02-16 | $12.17 | $17.26 | 21,900 | — | — |
| 2010-02-12 | $12.03 | $17.06 | 34,300 | — | — |
| 2010-02-11 | $12.05 | $17.09 | 19,500 | — | — |
| 2010-02-10 | $11.95 | $16.95 | 31,900 | — | — |
| 2010-02-09 | $12.06 | $17.11 | 30,300 | — | — |
| 2010-02-08 | $11.86 | $16.82 | 27,100 | — | — |
| 2010-02-05 | $12.00 | $17.02 | 65,900 | — | — |
| 2010-02-04 | $11.84 | $16.79 | 63,900 | — | — |
| 2010-02-03 | $12.04 | $17.08 | 35,700 | — | — |
| 2010-02-02 | $12.01 | $17.03 | 63,200 | — | — |
| 2010-02-01 | $12.15 | $17.23 | 45,900 | — | — |
| 2010-01-29 | $12.11 | $17.18 | 49,500 | — | — |
| 2010-01-28 | $12.00 | $17.02 | 47,200 | — | — |
| 2010-01-27 | $12.12 | $17.19 | 63,600 | — | — |
| 2010-01-26 | $12.15 | $17.23 | 42,900 | — | — |
| 2010-01-25 | $12.18 | $17.28 | 41,400 | — | — |
| 2010-01-22 | $11.92 | $16.91 | 66,100 | — | — |
| 2010-01-21 | $12.18 | $17.28 | 54,100 | — | — |
| 2010-01-20 | $12.41 | $17.60 | 64,600 | — | — |
| 2010-01-19 | $12.47 | $17.69 | 85,000 | — | — |
| 2010-01-15 | $12.30 | $17.45 | 42,000 | — | — |
| 2010-01-14 | $12.27 | $17.40 | 50,500 | — | — |
| 2010-01-13 | $12.24 | $17.36 | 56,200 | — | — |
| 2010-01-12 | $12.26 | $17.39 | 63,700 | — | — |
| 2010-01-11 | $12.17 | $17.26 | 64,700 | — | — |
| 2010-01-08 | $12.26 | $17.39 | 62,500 | — | — |
| 2010-01-07 | $12.22 | $17.33 | 58,900 | — | — |
| 2010-01-06 | $12.22 | $17.33 | 95,700 | — | — |
| 2010-01-05 | $12.15 | $17.23 | 94,300 | — | — |
| 2010-01-04 | $12.25 | $17.37 | 63,800 | — | — |