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
- 2004-08-30 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 | $16.55 | $29.58 | 66,300 | — | — |
| 2010-12-30 | $16.45 | $29.40 | 102,900 | — | — |
| 2010-12-29 | $16.51 | $29.51 | 76,500 | — | — |
| 2010-12-28 | $16.51 | $29.07 | 92,100 | — | — |
| 2010-12-27 | $16.32 | $28.74 | 87,500 | — | — |
| 2010-12-23 | $16.00 | $28.18 | 59,200 | — | — |
| 2010-12-22 | $15.83 | $27.88 | 103,900 | — | — |
| 2010-12-21 | $15.54 | $27.37 | 86,400 | — | — |
| 2010-12-20 | $15.39 | $27.10 | 57,000 | — | — |
| 2010-12-17 | $15.70 | $27.65 | 91,200 | — | — |
| 2010-12-16 | $15.98 | $28.14 | 121,800 | — | — |
| 2010-12-15 | $15.36 | $27.05 | 74,900 | — | — |
| 2010-12-14 | $15.52 | $27.33 | 67,000 | — | — |
| 2010-12-13 | $15.71 | $27.67 | 115,800 | — | — |
| 2010-12-10 | $16.33 | $28.62 | 181,200 | — | — |
| 2010-12-09 | $16.05 | $28.13 | 540,500 | — | — |
| 2010-12-08 | $15.52 | $27.20 | 88,900 | — | — |
| 2010-12-07 | $15.44 | $27.06 | 74,200 | — | — |
| 2010-12-06 | $15.16 | $26.57 | 64,000 | — | — |
| 2010-12-03 | $15.10 | $26.47 | 55,800 | — | — |
| 2010-12-02 | $15.35 | $26.91 | 53,700 | — | — |
| 2010-12-01 | $15.43 | $27.05 | 93,600 | — | — |
| 2010-11-30 | $15.23 | $26.70 | 59,600 | — | — |
| 2010-11-29 | $15.15 | $26.56 | 46,900 | — | — |
| 2010-11-26 | $15.08 | $26.43 | 19,600 | — | — |
| 2010-11-24 | $15.12 | $26.50 | 88,800 | — | — |
| 2010-11-23 | $15.05 | $26.38 | 68,800 | — | — |
| 2010-11-22 | $15.06 | $26.40 | 55,000 | — | — |
| 2010-11-19 | $15.05 | $26.38 | 42,200 | — | — |
| 2010-11-18 | $15.03 | $26.35 | 72,500 | — | — |
| 2010-11-17 | $14.64 | $25.66 | 54,600 | — | — |
| 2010-11-16 | $14.26 | $25.00 | 107,000 | — | — |
| 2010-11-15 | $14.57 | $25.54 | 71,200 | — | — |
| 2010-11-12 | $14.51 | $25.43 | 91,900 | — | — |
| 2010-11-11 | $14.80 | $25.94 | 94,200 | — | — |
| 2010-11-10 | $15.03 | $26.35 | 95,100 | — | — |
| 2010-11-09 | $15.12 | $26.38 | 99,700 | — | — |
| 2010-11-08 | $15.08 | $26.31 | 94,100 | — | — |
| 2010-11-05 | $14.86 | $25.92 | 59,500 | — | — |
| 2010-11-04 | $14.78 | $25.78 | 82,500 | — | — |
| 2010-11-03 | $14.65 | $25.56 | 132,400 | — | — |
| 2010-11-02 | $14.73 | $25.70 | 97,100 | — | — |
| 2010-11-01 | $14.56 | $25.40 | 101,200 | — | — |
| 2010-10-29 | $14.52 | $25.33 | 96,900 | — | — |
| 2010-10-28 | $14.49 | $25.28 | 104,200 | — | — |
| 2010-10-27 | $14.59 | $25.45 | 113,600 | — | — |
| 2010-10-26 | $14.68 | $25.61 | 180,100 | — | — |
| 2010-10-25 | $14.85 | $25.90 | 152,100 | — | — |
| 2010-10-22 | $14.93 | $26.04 | 114,500 | — | — |
| 2010-10-21 | $15.08 | $26.31 | 178,200 | — | — |
| 2010-10-20 | $14.93 | $26.04 | 200,300 | — | — |
| 2010-10-19 | $14.72 | $25.68 | 146,300 | — | — |
| 2010-10-18 | $14.86 | $25.92 | 162,800 | — | — |
| 2010-10-15 | $15.05 | $26.25 | 201,000 | — | — |
| 2010-10-14 | $15.26 | $26.62 | 77,100 | — | — |
| 2010-10-13 | $15.15 | $26.43 | 74,300 | — | — |
| 2010-10-12 | $15.05 | $26.13 | 137,400 | — | — |
| 2010-10-11 | $15.13 | $26.27 | 75,300 | — | — |
| 2010-10-08 | $14.86 | $25.80 | 49,600 | — | — |
| 2010-10-07 | $14.92 | $25.90 | 66,500 | — | — |
| 2010-10-06 | $14.79 | $25.67 | 192,100 | — | — |
| 2010-10-05 | $14.96 | $25.97 | 137,900 | — | — |
| 2010-10-04 | $15.07 | $26.16 | 59,400 | — | — |
| 2010-10-01 | $15.33 | $26.61 | 69,600 | — | — |
| 2010-09-30 | $15.20 | $26.39 | 47,100 | — | — |
| 2010-09-29 | $15.19 | $26.37 | 85,900 | — | — |
| 2010-09-28 | $15.14 | $26.28 | 118,000 | — | — |
| 2010-09-27 | $15.06 | $26.14 | 49,300 | — | — |
| 2010-09-24 | $15.21 | $26.40 | 70,700 | — | — |
| 2010-09-23 | $15.13 | $26.27 | 132,900 | — | — |
| 2010-09-22 | $14.87 | $25.81 | 52,200 | — | — |
| 2010-09-21 | $14.65 | $25.43 | 313,000 | — | — |
| 2010-09-20 | $14.49 | $25.15 | 115,900 | — | — |
| 2010-09-17 | $14.64 | $25.41 | 86,800 | — | — |
| 2010-09-16 | $14.60 | $25.35 | 158,900 | — | — |
| 2010-09-15 | $14.82 | $25.73 | 125,800 | — | — |
| 2010-09-14 | $14.95 | $25.95 | 147,500 | — | — |
| 2010-09-13 | $14.82 | $25.73 | 207,100 | — | — |
| 2010-09-10 | $14.80 | $25.57 | 126,500 | — | — |
| 2010-09-09 | $14.76 | $25.50 | 140,000 | — | — |
| 2010-09-08 | $14.65 | $25.31 | 155,500 | — | — |
| 2010-09-07 | $14.58 | $25.19 | 165,400 | — | — |
| 2010-09-03 | $14.42 | $24.91 | 125,700 | — | — |
| 2010-09-02 | $14.50 | $25.05 | 37,800 | — | — |
| 2010-09-01 | $14.33 | $24.75 | 46,100 | — | — |
| 2010-08-31 | $14.34 | $24.77 | 31,700 | — | — |
| 2010-08-30 | $14.27 | $24.65 | 66,100 | — | — |
| 2010-08-27 | $14.44 | $24.94 | 159,600 | — | — |
| 2010-08-26 | $14.52 | $25.08 | 54,600 | — | — |
| 2010-08-25 | $14.57 | $25.17 | 71,400 | — | — |
| 2010-08-24 | $14.59 | $25.20 | 88,300 | — | — |
| 2010-08-23 | $14.54 | $25.12 | 33,000 | — | — |
| 2010-08-20 | $14.44 | $24.94 | 60,100 | — | — |
| 2010-08-19 | $14.34 | $24.77 | 97,600 | — | — |
| 2010-08-18 | $14.12 | $24.39 | 55,400 | — | — |
| 2010-08-17 | $13.97 | $24.13 | 45,100 | — | — |
| 2010-08-16 | $14.20 | $24.53 | 49,200 | — | — |
| 2010-08-13 | $14.16 | $24.46 | 33,100 | — | — |
| 2010-08-12 | $14.23 | $24.58 | 35,900 | — | — |
| 2010-08-11 | $14.39 | $24.74 | 30,900 | — | — |
| 2010-08-10 | $14.44 | $24.82 | 55,600 | — | — |
| 2010-08-09 | $14.48 | $24.89 | 36,100 | — | — |
| 2010-08-06 | $14.47 | $24.87 | 24,700 | — | — |
| 2010-08-05 | $14.42 | $24.79 | 61,100 | — | — |
| 2010-08-04 | $14.47 | $24.87 | 56,300 | — | — |
| 2010-08-03 | $14.58 | $25.06 | 38,200 | — | — |
| 2010-08-02 | $14.53 | $24.98 | 46,600 | — | — |
| 2010-07-30 | $14.56 | $25.03 | 53,400 | — | — |
| 2010-07-29 | $14.54 | $24.99 | 37,300 | — | — |
| 2010-07-28 | $14.41 | $24.77 | 52,800 | — | — |
| 2010-07-27 | $14.41 | $24.77 | 84,500 | — | — |
| 2010-07-26 | $14.43 | $24.81 | 54,000 | — | — |
| 2010-07-23 | $14.15 | $24.32 | 62,800 | — | — |
| 2010-07-22 | $14.04 | $24.13 | 78,700 | — | — |
| 2010-07-21 | $13.90 | $23.89 | 66,800 | — | — |
| 2010-07-20 | $13.82 | $23.76 | 44,500 | — | — |
| 2010-07-19 | $13.72 | $23.58 | 38,300 | — | — |
| 2010-07-16 | $13.79 | $23.71 | 39,000 | — | — |
| 2010-07-15 | $13.80 | $23.72 | 52,900 | — | — |
| 2010-07-14 | $13.87 | $23.84 | 69,100 | — | — |
| 2010-07-13 | $14.12 | $24.27 | 43,200 | — | — |
| 2010-07-12 | $14.03 | $24.00 | 41,200 | — | — |
| 2010-07-09 | $14.04 | $24.01 | 42,900 | — | — |
| 2010-07-08 | $13.80 | $23.60 | 36,300 | — | — |
| 2010-07-07 | $13.79 | $23.59 | 36,400 | — | — |
| 2010-07-06 | $13.87 | $23.72 | 38,800 | — | — |
| 2010-07-02 | $13.76 | $23.54 | 31,100 | — | — |
| 2010-07-01 | $13.78 | $23.57 | 36,300 | — | — |
| 2010-06-30 | $13.78 | $23.57 | 42,300 | — | — |
| 2010-06-29 | $13.83 | $23.66 | 57,300 | — | — |
| 2010-06-28 | $14.01 | $23.96 | 46,500 | — | — |
| 2010-06-25 | $13.87 | $23.72 | 52,700 | — | — |
| 2010-06-24 | $14.15 | $24.20 | 51,400 | — | — |
| 2010-06-23 | $14.18 | $24.25 | 54,800 | — | — |
| 2010-06-22 | $14.11 | $24.13 | 61,200 | — | — |
| 2010-06-21 | $14.21 | $24.31 | 87,500 | — | — |
| 2010-06-18 | $14.18 | $24.25 | 53,800 | — | — |
| 2010-06-17 | $13.92 | $23.81 | 59,200 | — | — |
| 2010-06-16 | $13.78 | $23.57 | 63,300 | — | — |
| 2010-06-15 | $13.72 | $23.47 | 130,900 | — | — |
| 2010-06-14 | $13.63 | $23.31 | 77,200 | — | — |
| 2010-06-11 | $13.47 | $23.04 | 109,100 | — | — |
| 2010-06-10 | $13.63 | $23.19 | 93,500 | — | — |
| 2010-06-09 | $13.51 | $22.99 | 91,300 | — | — |
| 2010-06-08 | $13.42 | $22.84 | 70,100 | — | — |
| 2010-06-07 | $13.36 | $22.73 | 61,600 | — | — |
| 2010-06-04 | $13.36 | $22.73 | 52,900 | — | — |
| 2010-06-03 | $13.53 | $23.02 | 61,700 | — | — |
| 2010-06-02 | $13.51 | $22.99 | 53,100 | — | — |
| 2010-06-01 | $13.48 | $22.94 | 74,500 | — | — |
| 2010-05-28 | $13.58 | $23.11 | 43,400 | — | — |
| 2010-05-27 | $13.68 | $23.28 | 75,800 | — | — |
| 2010-05-26 | $13.43 | $22.85 | 98,700 | — | — |
| 2010-05-25 | $13.23 | $22.51 | 67,500 | — | — |
| 2010-05-24 | $13.41 | $22.82 | 56,100 | — | — |
| 2010-05-21 | $13.20 | $22.46 | 158,100 | — | — |
| 2010-05-20 | $13.06 | $22.22 | 164,800 | — | — |
| 2010-05-19 | $13.54 | $23.04 | 83,200 | — | — |
| 2010-05-18 | $13.80 | $23.48 | 68,500 | — | — |
| 2010-05-17 | $14.12 | $24.03 | 111,500 | — | — |
| 2010-05-14 | $14.30 | $24.33 | 113,800 | — | — |
| 2010-05-13 | $14.40 | $24.50 | 56,500 | — | — |
| 2010-05-12 | $14.23 | $24.21 | 52,300 | — | — |
| 2010-05-11 | $14.26 | $24.15 | 111,400 | — | — |
| 2010-05-10 | $13.99 | $23.69 | 103,700 | — | — |
| 2010-05-07 | $13.53 | $22.91 | 147,100 | — | — |
| 2010-05-06 | $13.35 | $22.61 | 414,100 | — | — |
| 2010-05-05 | $14.42 | $24.42 | 96,300 | — | — |
| 2010-05-04 | $14.86 | $25.17 | 83,000 | — | — |
| 2010-05-03 | $15.01 | $25.42 | 74,500 | — | — |
| 2010-04-30 | $14.98 | $25.37 | 119,900 | — | — |
| 2010-04-29 | $15.05 | $25.49 | 82,100 | — | — |
| 2010-04-28 | $15.02 | $25.44 | 145,900 | — | — |
| 2010-04-27 | $15.13 | $25.62 | 53,600 | — | — |
| 2010-04-26 | $15.24 | $25.81 | 49,600 | — | — |
| 2010-04-23 | $15.25 | $25.83 | 72,800 | — | — |
| 2010-04-22 | $15.17 | $25.69 | 207,200 | — | — |
| 2010-04-21 | $14.94 | $25.30 | 79,300 | — | — |
| 2010-04-20 | $14.71 | $24.91 | 65,000 | — | — |
| 2010-04-19 | $14.61 | $24.74 | 91,300 | — | — |
| 2010-04-16 | $14.63 | $24.78 | 101,400 | — | — |
| 2010-04-15 | $14.91 | $25.25 | 156,700 | — | — |
| 2010-04-14 | $15.36 | $26.01 | 129,800 | — | — |
| 2010-04-13 | $15.35 | $26.00 | 123,600 | — | — |
| 2010-04-12 | $15.34 | $25.86 | 106,200 | — | — |
| 2010-04-09 | $15.45 | $26.05 | 74,700 | — | — |
| 2010-04-08 | $15.53 | $26.18 | 217,100 | — | — |
| 2010-04-07 | $15.68 | $26.44 | 98,000 | — | — |
| 2010-04-06 | $15.62 | $26.34 | 92,100 | — | — |
| 2010-04-05 | $15.50 | $26.13 | 68,800 | — | — |
| 2010-04-01 | $15.45 | $26.05 | 176,400 | — | — |
| 2010-03-31 | $15.42 | $26.00 | 205,300 | — | — |
| 2010-03-30 | $15.43 | $26.02 | 89,100 | — | — |
| 2010-03-29 | $15.42 | $26.00 | 192,900 | — | — |
| 2010-03-26 | $15.48 | $26.10 | 144,500 | — | — |
| 2010-03-25 | $15.46 | $26.07 | 205,400 | — | — |
| 2010-03-24 | $15.37 | $25.91 | 228,500 | — | — |
| 2010-03-23 | $15.11 | $25.48 | 163,800 | — | — |
| 2010-03-22 | $14.75 | $24.87 | 87,900 | — | — |
| 2010-03-19 | $14.57 | $24.57 | 99,600 | — | — |
| 2010-03-18 | $14.42 | $24.31 | 106,000 | — | — |
| 2010-03-17 | $14.31 | $24.13 | 106,800 | — | — |
| 2010-03-16 | $14.06 | $23.71 | 136,200 | — | — |
| 2010-03-15 | $14.13 | $23.82 | 155,400 | — | — |
| 2010-03-12 | $14.27 | $24.06 | 99,300 | — | — |
| 2010-03-11 | $14.18 | $23.91 | 242,700 | — | — |
| 2010-03-10 | $14.38 | $24.13 | 192,500 | — | — |
| 2010-03-09 | $14.75 | $24.75 | 106,400 | — | — |
| 2010-03-08 | $14.99 | $25.15 | 120,700 | — | — |
| 2010-03-05 | $15.10 | $25.34 | 156,900 | — | — |
| 2010-03-04 | $15.10 | $25.34 | 144,300 | — | — |
| 2010-03-03 | $15.44 | $25.91 | 115,200 | — | — |
| 2010-03-02 | $15.76 | $26.45 | 180,000 | — | — |
| 2010-03-01 | $15.52 | $26.04 | 125,200 | — | — |
| 2010-02-26 | $15.39 | $25.83 | 128,400 | — | — |
| 2010-02-25 | $15.38 | $25.81 | 111,700 | — | — |
| 2010-02-24 | $15.37 | $25.79 | 204,800 | — | — |
| 2010-02-23 | $15.20 | $25.51 | 129,100 | — | — |
| 2010-02-22 | $15.06 | $25.27 | 123,700 | — | — |
| 2010-02-19 | $15.06 | $25.27 | 110,100 | — | — |
| 2010-02-18 | $15.00 | $25.17 | 147,000 | — | — |
| 2010-02-17 | $14.94 | $25.07 | 161,000 | — | — |
| 2010-02-16 | $14.95 | $25.09 | 137,100 | — | — |
| 2010-02-12 | $15.03 | $25.22 | 107,400 | — | — |
| 2010-02-11 | $14.84 | $24.90 | 103,300 | — | — |
| 2010-02-10 | $14.59 | $24.48 | 87,900 | — | — |
| 2010-02-09 | $14.53 | $24.27 | 66,500 | — | — |
| 2010-02-08 | $14.42 | $24.08 | 79,300 | — | — |
| 2010-02-05 | $14.44 | $24.12 | 139,300 | — | — |
| 2010-02-04 | $14.43 | $24.10 | 86,300 | — | — |
| 2010-02-03 | $14.50 | $24.22 | 51,300 | — | — |
| 2010-02-02 | $14.55 | $24.30 | 82,000 | — | — |
| 2010-02-01 | $14.41 | $24.07 | 72,100 | — | — |
| 2010-01-29 | $14.41 | $24.07 | 113,200 | — | — |
| 2010-01-28 | $14.57 | $24.33 | 108,100 | — | — |
| 2010-01-27 | $14.56 | $24.32 | 131,600 | — | — |
| 2010-01-26 | $14.54 | $24.28 | 187,900 | — | — |
| 2010-01-25 | $14.36 | $23.98 | 112,000 | — | — |
| 2010-01-22 | $13.98 | $23.35 | 69,300 | — | — |
| 2010-01-21 | $13.89 | $23.20 | 76,100 | — | — |
| 2010-01-20 | $13.87 | $23.17 | 53,400 | — | — |
| 2010-01-19 | $13.86 | $23.15 | 72,400 | — | — |
| 2010-01-15 | $13.85 | $23.13 | 72,400 | — | — |
| 2010-01-14 | $13.88 | $23.18 | 66,700 | — | — |
| 2010-01-13 | $13.89 | $23.20 | 83,600 | — | — |
| 2010-01-12 | $13.88 | $23.18 | 61,400 | — | — |
| 2010-01-11 | $13.89 | $23.20 | 62,400 | — | — |
| 2010-01-08 | $13.86 | $23.15 | 50,000 | — | — |
| 2010-01-07 | $13.86 | $23.15 | 45,900 | — | — |
| 2010-01-06 | $13.89 | $23.20 | 74,400 | — | — |
| 2010-01-05 | $13.69 | $22.86 | 144,300 | — | — |
| 2010-01-04 | $13.77 | $23.00 | 148,200 | — | — |