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
- 2003-07-29 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 | $16.30 | $29.75 | 56,500 | — | — |
| 2010-12-30 | $16.26 | $29.68 | 104,800 | — | — |
| 2010-12-29 | $16.30 | $29.75 | 81,000 | — | — |
| 2010-12-28 | $16.29 | $29.40 | 182,900 | — | — |
| 2010-12-27 | $16.33 | $29.47 | 90,500 | — | — |
| 2010-12-23 | $16.26 | $29.34 | 79,800 | — | — |
| 2010-12-22 | $16.33 | $29.47 | 115,300 | — | — |
| 2010-12-21 | $16.30 | $29.42 | 79,400 | — | — |
| 2010-12-20 | $16.20 | $29.24 | 144,900 | — | — |
| 2010-12-17 | $16.46 | $29.70 | 118,200 | — | — |
| 2010-12-16 | $16.39 | $29.58 | 191,300 | — | — |
| 2010-12-15 | $15.90 | $28.69 | 146,700 | — | — |
| 2010-12-14 | $15.75 | $28.42 | 171,800 | — | — |
| 2010-12-13 | $15.71 | $28.35 | 261,800 | — | — |
| 2010-12-10 | $16.10 | $28.88 | 116,500 | — | — |
| 2010-12-09 | $16.30 | $29.24 | 132,900 | — | — |
| 2010-12-08 | $16.32 | $29.28 | 150,200 | — | — |
| 2010-12-07 | $16.57 | $29.73 | 159,500 | — | — |
| 2010-12-06 | $16.74 | $30.03 | 77,400 | — | — |
| 2010-12-03 | $16.66 | $29.89 | 57,300 | — | — |
| 2010-12-02 | $16.67 | $29.91 | 267,300 | — | — |
| 2010-12-01 | $16.83 | $30.19 | 78,700 | — | — |
| 2010-11-30 | $16.97 | $30.44 | 104,000 | — | — |
| 2010-11-29 | $16.98 | $30.46 | 106,500 | — | — |
| 2010-11-26 | $16.84 | $30.21 | 79,800 | — | — |
| 2010-11-24 | $16.75 | $30.05 | 62,300 | — | — |
| 2010-11-23 | $16.60 | $29.78 | 151,100 | — | — |
| 2010-11-22 | $16.70 | $29.96 | 176,000 | — | — |
| 2010-11-19 | $17.03 | $30.55 | 120,700 | — | — |
| 2010-11-18 | $16.68 | $29.92 | 156,000 | — | — |
| 2010-11-17 | $16.22 | $29.10 | 161,400 | — | — |
| 2010-11-16 | $15.96 | $28.63 | 358,300 | — | — |
| 2010-11-15 | $16.42 | $29.46 | 142,400 | — | — |
| 2010-11-12 | $16.83 | $30.19 | 222,300 | — | — |
| 2010-11-11 | $17.23 | $30.91 | 504,900 | — | — |
| 2010-11-10 | $17.38 | $31.18 | 248,200 | — | — |
| 2010-11-09 | $17.67 | $31.54 | 479,200 | — | — |
| 2010-11-08 | $17.74 | $31.67 | 368,300 | — | — |
| 2010-11-05 | $17.60 | $31.42 | 269,100 | — | — |
| 2010-11-04 | $17.69 | $31.58 | 372,400 | — | — |
| 2010-11-03 | $17.49 | $31.22 | 293,800 | — | — |
| 2010-11-02 | $17.47 | $31.19 | 370,700 | — | — |
| 2010-11-01 | $17.49 | $31.22 | 262,700 | — | — |
| 2010-10-29 | $17.55 | $31.33 | 120,000 | — | — |
| 2010-10-28 | $17.40 | $31.06 | 135,100 | — | — |
| 2010-10-27 | $17.31 | $30.90 | 146,900 | — | — |
| 2010-10-26 | $17.42 | $31.10 | 205,300 | — | — |
| 2010-10-25 | $17.48 | $31.20 | 198,200 | — | — |
| 2010-10-22 | $17.47 | $31.19 | 124,800 | — | — |
| 2010-10-21 | $17.33 | $30.94 | 370,800 | — | — |
| 2010-10-20 | $17.35 | $30.97 | 345,900 | — | — |
| 2010-10-19 | $17.23 | $30.76 | 104,800 | — | — |
| 2010-10-18 | $17.06 | $30.45 | 215,200 | — | — |
| 2010-10-15 | $16.99 | $30.33 | 330,800 | — | — |
| 2010-10-14 | $17.30 | $30.88 | 213,500 | — | — |
| 2010-10-13 | $17.21 | $30.72 | 382,100 | — | — |
| 2010-10-12 | $17.40 | $30.90 | 159,100 | — | — |
| 2010-10-11 | $17.28 | $30.69 | 95,800 | — | — |
| 2010-10-08 | $17.38 | $30.87 | 147,300 | — | — |
| 2010-10-07 | $17.30 | $30.73 | 156,000 | — | — |
| 2010-10-06 | $17.19 | $30.53 | 81,200 | — | — |
| 2010-10-05 | $17.18 | $30.51 | 118,400 | — | — |
| 2010-10-04 | $17.28 | $30.69 | 119,800 | — | — |
| 2010-10-01 | $17.26 | $30.65 | 193,300 | — | — |
| 2010-09-30 | $17.20 | $30.55 | 182,000 | — | — |
| 2010-09-29 | $17.32 | $30.76 | 147,300 | — | — |
| 2010-09-28 | $17.23 | $30.60 | 99,300 | — | — |
| 2010-09-27 | $17.14 | $30.44 | 192,400 | — | — |
| 2010-09-24 | $17.22 | $30.58 | 109,800 | — | — |
| 2010-09-23 | $17.10 | $30.37 | 131,300 | — | — |
| 2010-09-22 | $16.99 | $30.18 | 270,100 | — | — |
| 2010-09-21 | $17.19 | $30.53 | 159,800 | — | — |
| 2010-09-20 | $17.15 | $30.46 | 340,100 | — | — |
| 2010-09-17 | $16.97 | $30.14 | 169,200 | — | — |
| 2010-09-16 | $16.95 | $30.10 | 101,200 | — | — |
| 2010-09-15 | $16.92 | $30.05 | 172,300 | — | — |
| 2010-09-14 | $17.16 | $30.48 | 130,000 | — | — |
| 2010-09-13 | $17.19 | $30.53 | 222,800 | — | — |
| 2010-09-10 | $17.44 | $30.82 | 126,500 | — | — |
| 2010-09-09 | $17.43 | $30.80 | 102,500 | — | — |
| 2010-09-08 | $17.38 | $30.71 | 205,300 | — | — |
| 2010-09-07 | $17.22 | $30.43 | 313,700 | — | — |
| 2010-09-03 | $17.70 | $31.28 | 340,500 | — | — |
| 2010-09-02 | $17.07 | $30.16 | 108,300 | — | — |
| 2010-09-01 | $16.93 | $29.92 | 89,400 | — | — |
| 2010-08-31 | $16.78 | $29.65 | 109,400 | — | — |
| 2010-08-30 | $16.87 | $29.81 | 105,900 | — | — |
| 2010-08-27 | $16.89 | $29.85 | 104,600 | — | — |
| 2010-08-26 | $16.80 | $29.69 | 136,100 | — | — |
| 2010-08-25 | $16.80 | $29.69 | 132,700 | — | — |
| 2010-08-24 | $16.83 | $29.74 | 121,300 | — | — |
| 2010-08-23 | $16.92 | $29.90 | 89,300 | — | — |
| 2010-08-20 | $16.75 | $29.60 | 75,300 | — | — |
| 2010-08-19 | $16.78 | $29.65 | 96,400 | — | — |
| 2010-08-18 | $16.78 | $29.65 | 153,000 | — | — |
| 2010-08-17 | $16.75 | $29.60 | 125,400 | — | — |
| 2010-08-16 | $16.81 | $29.70 | 98,700 | — | — |
| 2010-08-13 | $16.80 | $29.69 | 202,800 | — | — |
| 2010-08-12 | $16.77 | $29.63 | 115,400 | — | — |
| 2010-08-11 | $16.72 | $29.40 | 191,300 | — | — |
| 2010-08-10 | $16.77 | $29.48 | 73,600 | — | — |
| 2010-08-09 | $16.71 | $29.38 | 60,600 | — | — |
| 2010-08-06 | $16.61 | $29.20 | 155,800 | — | — |
| 2010-08-05 | $16.65 | $29.27 | 129,900 | — | — |
| 2010-08-04 | $16.72 | $29.40 | 70,400 | — | — |
| 2010-08-03 | $16.78 | $29.50 | 72,000 | — | — |
| 2010-08-02 | $16.82 | $29.57 | 83,600 | — | — |
| 2010-07-30 | $16.78 | $29.50 | 64,800 | — | — |
| 2010-07-29 | $16.75 | $29.45 | 115,900 | — | — |
| 2010-07-28 | $16.87 | $29.66 | 96,100 | — | — |
| 2010-07-27 | $16.76 | $29.47 | 164,300 | — | — |
| 2010-07-26 | $16.92 | $29.75 | 128,700 | — | — |
| 2010-07-23 | $16.55 | $29.10 | 95,500 | — | — |
| 2010-07-22 | $16.49 | $28.99 | 85,900 | — | — |
| 2010-07-21 | $16.41 | $28.85 | 123,000 | — | — |
| 2010-07-20 | $16.41 | $28.85 | 52,300 | — | — |
| 2010-07-19 | $16.41 | $28.85 | 62,400 | — | — |
| 2010-07-16 | $16.36 | $28.76 | 126,000 | — | — |
| 2010-07-15 | $16.18 | $28.45 | 66,600 | — | — |
| 2010-07-14 | $16.38 | $28.80 | 91,100 | — | — |
| 2010-07-13 | $16.46 | $28.94 | 97,200 | — | — |
| 2010-07-12 | $16.41 | $28.70 | 131,800 | — | — |
| 2010-07-09 | $16.34 | $28.58 | 65,000 | — | — |
| 2010-07-08 | $16.27 | $28.46 | 74,400 | — | — |
| 2010-07-07 | $16.28 | $28.47 | 81,300 | — | — |
| 2010-07-06 | $16.16 | $28.26 | 67,600 | — | — |
| 2010-07-02 | $16.10 | $28.16 | 78,000 | — | — |
| 2010-07-01 | $16.24 | $28.40 | 71,000 | — | — |
| 2010-06-30 | $16.23 | $28.39 | 89,200 | — | — |
| 2010-06-29 | $16.16 | $28.26 | 112,000 | — | — |
| 2010-06-28 | $16.24 | $28.40 | 78,300 | — | — |
| 2010-06-25 | $16.18 | $28.30 | 96,900 | — | — |
| 2010-06-24 | $16.13 | $28.21 | 106,100 | — | — |
| 2010-06-23 | $16.10 | $28.16 | 92,100 | — | — |
| 2010-06-22 | $16.05 | $28.07 | 90,600 | — | — |
| 2010-06-21 | $16.01 | $28.00 | 88,500 | — | — |
| 2010-06-18 | $15.91 | $27.83 | 156,400 | — | — |
| 2010-06-17 | $16.12 | $28.19 | 85,000 | — | — |
| 2010-06-16 | $16.10 | $28.16 | 108,200 | — | — |
| 2010-06-15 | $16.10 | $28.16 | 188,200 | — | — |
| 2010-06-14 | $16.04 | $28.05 | 130,100 | — | — |
| 2010-06-11 | $15.91 | $27.83 | 81,700 | — | — |
| 2010-06-10 | $15.90 | $27.66 | 416,200 | — | — |
| 2010-06-09 | $15.62 | $27.17 | 70,600 | — | — |
| 2010-06-08 | $15.49 | $26.95 | 80,900 | — | — |
| 2010-06-07 | $15.35 | $26.70 | 81,500 | — | — |
| 2010-06-04 | $15.37 | $26.74 | 71,700 | — | — |
| 2010-06-03 | $15.47 | $26.91 | 98,100 | — | — |
| 2010-06-02 | $15.58 | $27.10 | 70,900 | — | — |
| 2010-06-01 | $15.44 | $26.86 | 68,200 | — | — |
| 2010-05-28 | $15.36 | $26.72 | 56,200 | — | — |
| 2010-05-27 | $15.39 | $26.77 | 79,100 | — | — |
| 2010-05-26 | $15.26 | $26.55 | 126,000 | — | — |
| 2010-05-25 | $14.93 | $25.97 | 203,300 | — | — |
| 2010-05-24 | $15.02 | $26.13 | 198,700 | — | — |
| 2010-05-21 | $15.05 | $26.18 | 170,400 | — | — |
| 2010-05-20 | $14.95 | $26.01 | 197,600 | — | — |
| 2010-05-19 | $15.40 | $26.79 | 172,100 | — | — |
| 2010-05-18 | $15.79 | $27.47 | 107,500 | — | — |
| 2010-05-17 | $15.92 | $27.70 | 186,900 | — | — |
| 2010-05-14 | $16.02 | $27.87 | 163,100 | — | — |
| 2010-05-13 | $16.17 | $28.13 | 147,100 | — | — |
| 2010-05-12 | $16.06 | $27.94 | 101,800 | — | — |
| 2010-05-11 | $15.96 | $27.63 | 143,300 | — | — |
| 2010-05-10 | $15.72 | $27.22 | 213,800 | — | — |
| 2010-05-07 | $15.19 | $26.30 | 258,800 | — | — |
| 2010-05-06 | $15.16 | $26.25 | 723,400 | — | — |
| 2010-05-05 | $16.49 | $28.55 | 248,700 | — | — |
| 2010-05-04 | $16.87 | $29.21 | 216,100 | — | — |
| 2010-05-03 | $16.87 | $29.21 | 123,900 | — | — |
| 2010-04-30 | $16.81 | $29.11 | 97,900 | — | — |
| 2010-04-29 | $16.76 | $29.02 | 219,400 | — | — |
| 2010-04-28 | $16.67 | $28.86 | 183,900 | — | — |
| 2010-04-27 | $16.62 | $28.78 | 208,300 | — | — |
| 2010-04-26 | $16.67 | $28.86 | 167,100 | — | — |
| 2010-04-23 | $16.59 | $28.73 | 155,500 | — | — |
| 2010-04-22 | $16.59 | $28.73 | 139,400 | — | — |
| 2010-04-21 | $16.62 | $28.78 | 325,000 | — | — |
| 2010-04-20 | $16.52 | $28.60 | 204,600 | — | — |
| 2010-04-19 | $16.51 | $28.59 | 167,000 | — | — |
| 2010-04-16 | $16.47 | $28.52 | 289,200 | — | — |
| 2010-04-15 | $16.40 | $28.40 | 183,900 | — | — |
| 2010-04-14 | $16.43 | $28.45 | 163,500 | — | — |
| 2010-04-13 | $16.35 | $28.31 | 106,200 | — | — |
| 2010-04-12 | $16.41 | $28.28 | 119,300 | — | — |
| 2010-04-09 | $16.38 | $28.23 | 212,300 | — | — |
| 2010-04-08 | $16.28 | $28.06 | 206,400 | — | — |
| 2010-04-07 | $16.12 | $27.78 | 118,000 | — | — |
| 2010-04-06 | $16.08 | $27.71 | 211,100 | — | — |
| 2010-04-05 | $16.26 | $28.03 | 262,100 | — | — |
| 2010-04-01 | $16.39 | $28.25 | 230,100 | — | — |
| 2010-03-31 | $16.29 | $28.08 | 114,600 | — | — |
| 2010-03-30 | $16.28 | $28.06 | 103,000 | — | — |
| 2010-03-29 | $16.12 | $27.78 | 116,600 | — | — |
| 2010-03-26 | $16.21 | $27.94 | 194,200 | — | — |
| 2010-03-25 | $16.17 | $27.87 | 400,600 | — | — |
| 2010-03-24 | $16.32 | $28.13 | 167,500 | — | — |
| 2010-03-23 | $16.32 | $28.13 | 299,100 | — | — |
| 2010-03-22 | $16.12 | $27.78 | 453,700 | — | — |
| 2010-03-19 | $16.13 | $27.80 | 287,100 | — | — |
| 2010-03-18 | $16.19 | $27.90 | 88,400 | — | — |
| 2010-03-17 | $16.09 | $27.73 | 138,200 | — | — |
| 2010-03-16 | $16.10 | $27.75 | 132,600 | — | — |
| 2010-03-15 | $16.15 | $27.84 | 95,800 | — | — |
| 2010-03-12 | $16.08 | $27.71 | 152,100 | — | — |
| 2010-03-11 | $16.06 | $27.68 | 197,100 | — | — |
| 2010-03-10 | $16.31 | $27.98 | 175,300 | — | — |
| 2010-03-09 | $16.38 | $28.10 | 185,800 | — | — |
| 2010-03-08 | $16.14 | $27.69 | 196,700 | — | — |
| 2010-03-05 | $16.13 | $27.67 | 184,400 | — | — |
| 2010-03-04 | $15.87 | $27.23 | 196,900 | — | — |
| 2010-03-03 | $15.95 | $27.36 | 205,600 | — | — |
| 2010-03-02 | $15.87 | $27.23 | 224,900 | — | — |
| 2010-03-01 | $15.68 | $26.90 | 196,800 | — | — |
| 2010-02-26 | $15.62 | $26.80 | 568,500 | — | — |
| 2010-02-25 | $15.22 | $26.11 | 255,500 | — | — |
| 2010-02-24 | $15.11 | $25.92 | 135,000 | — | — |
| 2010-02-23 | $15.06 | $25.84 | 176,100 | — | — |
| 2010-02-22 | $15.01 | $25.75 | 159,600 | — | — |
| 2010-02-19 | $15.07 | $25.85 | 163,100 | — | — |
| 2010-02-18 | $15.03 | $25.79 | 94,500 | — | — |
| 2010-02-17 | $14.98 | $25.70 | 117,300 | — | — |
| 2010-02-16 | $14.87 | $25.51 | 103,000 | — | — |
| 2010-02-12 | $14.75 | $25.31 | 61,900 | — | — |
| 2010-02-11 | $14.71 | $25.24 | 63,200 | — | — |
| 2010-02-10 | $14.67 | $25.17 | 115,900 | — | — |
| 2010-02-09 | $14.88 | $25.41 | 117,400 | — | — |
| 2010-02-08 | $14.81 | $25.29 | 116,700 | — | — |
| 2010-02-05 | $14.54 | $24.83 | 146,900 | — | — |
| 2010-02-04 | $14.90 | $25.44 | 74,700 | — | — |
| 2010-02-03 | $15.08 | $25.75 | 60,500 | — | — |
| 2010-02-02 | $15.19 | $25.94 | 124,300 | — | — |
| 2010-02-01 | $15.00 | $25.61 | 80,300 | — | — |
| 2010-01-29 | $14.83 | $25.32 | 108,400 | — | — |
| 2010-01-28 | $14.92 | $25.48 | 77,300 | — | — |
| 2010-01-27 | $14.92 | $25.48 | 49,600 | — | — |
| 2010-01-26 | $14.94 | $25.51 | 131,700 | — | — |
| 2010-01-25 | $14.97 | $25.56 | 77,400 | — | — |
| 2010-01-22 | $14.92 | $25.48 | 84,900 | — | — |
| 2010-01-21 | $14.97 | $25.56 | 109,800 | — | — |
| 2010-01-20 | $14.88 | $25.41 | 102,000 | — | — |
| 2010-01-19 | $14.97 | $25.56 | 85,100 | — | — |
| 2010-01-15 | $14.97 | $25.56 | 78,800 | — | — |
| 2010-01-14 | $14.93 | $25.49 | 82,600 | — | — |
| 2010-01-13 | $14.95 | $25.53 | 110,900 | — | — |
| 2010-01-12 | $14.95 | $25.53 | 118,000 | — | — |
| 2010-01-11 | $15.07 | $25.73 | 100,600 | — | — |
| 2010-01-08 | $15.10 | $25.78 | 121,500 | — | — |
| 2010-01-07 | $14.82 | $25.31 | 93,200 | — | — |
| 2010-01-06 | $14.79 | $25.25 | 122,400 | — | — |
| 2010-01-05 | $14.78 | $25.24 | 105,100 | — | — |
| 2010-01-04 | $14.63 | $24.98 | 243,100 | — | — |