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
- 2000-08-04 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 | $16.60 | $16.60 | 163,200 | — | — |
| 2010-12-30 | $16.80 | $16.80 | 182,600 | — | — |
| 2010-12-29 | $16.79 | $16.79 | 359,700 | — | — |
| 2010-12-28 | $16.81 | $16.81 | 239,900 | — | — |
| 2010-12-27 | $16.94 | $16.94 | 128,200 | — | — |
| 2010-12-23 | $16.99 | $16.99 | 212,700 | — | — |
| 2010-12-22 | $17.06 | $17.06 | 343,100 | — | — |
| 2010-12-21 | $17.15 | $17.15 | 364,400 | — | — |
| 2010-12-20 | $16.94 | $16.94 | 1,070,500 | — | — |
| 2010-12-17 | $17.39 | $17.39 | 1,061,800 | — | — |
| 2010-12-16 | $17.22 | $17.22 | 923,100 | — | — |
| 2010-12-15 | $17.16 | $17.16 | 452,800 | — | — |
| 2010-12-14 | $17.22 | $17.22 | 898,300 | — | — |
| 2010-12-13 | $17.46 | $17.46 | 636,400 | — | — |
| 2010-12-10 | $17.41 | $17.41 | 753,000 | — | — |
| 2010-12-09 | $16.60 | $16.60 | 835,700 | — | — |
| 2010-12-08 | $16.27 | $16.27 | 289,400 | — | — |
| 2010-12-07 | $16.37 | $16.37 | 372,800 | — | — |
| 2010-12-06 | $16.12 | $16.12 | 760,800 | — | — |
| 2010-12-03 | $16.43 | $16.43 | 516,300 | — | — |
| 2010-12-02 | $16.31 | $16.31 | 469,900 | — | — |
| 2010-12-01 | $15.98 | $15.98 | 514,600 | — | — |
| 2010-11-30 | $15.42 | $15.42 | 511,500 | — | — |
| 2010-11-29 | $15.62 | $15.62 | 540,200 | — | — |
| 2010-11-26 | $15.61 | $15.61 | 96,800 | — | — |
| 2010-11-24 | $15.74 | $15.74 | 501,900 | — | — |
| 2010-11-23 | $15.37 | $15.37 | 1,463,000 | — | — |
| 2010-11-22 | $16.04 | $16.04 | 1,028,500 | — | — |
| 2010-11-19 | $15.42 | $15.42 | 405,600 | — | — |
| 2010-11-18 | $15.41 | $15.41 | 471,300 | — | — |
| 2010-11-17 | $15.17 | $15.17 | 445,300 | — | — |
| 2010-11-16 | $14.98 | $14.98 | 865,700 | — | — |
| 2010-11-15 | $15.14 | $15.14 | 311,800 | — | — |
| 2010-11-12 | $15.07 | $15.07 | 360,500 | — | — |
| 2010-11-11 | $15.38 | $15.38 | 283,300 | — | — |
| 2010-11-10 | $15.38 | $15.38 | 379,100 | — | — |
| 2010-11-09 | $15.29 | $15.29 | 621,700 | — | — |
| 2010-11-08 | $15.35 | $15.35 | 332,800 | — | — |
| 2010-11-05 | $15.35 | $15.35 | 397,500 | — | — |
| 2010-11-04 | $15.30 | $15.30 | 581,700 | — | — |
| 2010-11-03 | $14.89 | $14.89 | 448,500 | — | — |
| 2010-11-02 | $14.92 | $14.92 | 510,100 | — | — |
| 2010-11-01 | $14.80 | $14.80 | 402,900 | — | — |
| 2010-10-29 | $14.99 | $14.99 | 571,700 | — | — |
| 2010-10-28 | $14.99 | $14.99 | 1,298,100 | — | — |
| 2010-10-27 | $14.92 | $14.92 | 439,800 | — | — |
| 2010-10-26 | $14.95 | $14.95 | 316,100 | — | — |
| 2010-10-25 | $15.14 | $15.14 | 320,500 | — | — |
| 2010-10-22 | $14.93 | $14.93 | 263,300 | — | — |
| 2010-10-21 | $14.82 | $14.82 | 577,100 | — | — |
| 2010-10-20 | $14.85 | $14.85 | 434,600 | — | — |
| 2010-10-19 | $14.64 | $14.64 | 1,004,700 | — | — |
| 2010-10-18 | $15.05 | $15.05 | 1,042,500 | — | — |
| 2010-10-15 | $14.91 | $14.91 | 402,000 | — | — |
| 2010-10-14 | $14.92 | $14.92 | 433,600 | — | — |
| 2010-10-13 | $15.08 | $15.08 | 572,200 | — | — |
| 2010-10-12 | $14.88 | $14.88 | 643,100 | — | — |
| 2010-10-11 | $14.82 | $14.82 | 301,800 | — | — |
| 2010-10-08 | $14.64 | $14.64 | 457,500 | — | — |
| 2010-10-07 | $14.44 | $14.44 | 385,600 | — | — |
| 2010-10-06 | $14.40 | $14.40 | 394,100 | — | — |
| 2010-10-05 | $14.58 | $14.58 | 533,700 | — | — |
| 2010-10-04 | $14.14 | $14.14 | 358,700 | — | — |
| 2010-10-01 | $14.27 | $14.27 | 516,800 | — | — |
| 2010-09-30 | $14.03 | $14.03 | 1,030,800 | — | — |
| 2010-09-29 | $14.32 | $14.32 | 335,600 | — | — |
| 2010-09-28 | $14.30 | $14.30 | 378,000 | — | — |
| 2010-09-27 | $14.13 | $14.13 | 284,600 | — | — |
| 2010-09-24 | $14.15 | $14.15 | 571,900 | — | — |
| 2010-09-23 | $13.80 | $13.80 | 585,400 | — | — |
| 2010-09-22 | $13.85 | $13.85 | 708,800 | — | — |
| 2010-09-21 | $13.59 | $13.59 | 463,400 | — | — |
| 2010-09-20 | $13.87 | $13.87 | 730,700 | — | — |
| 2010-09-17 | $13.62 | $13.62 | 752,900 | — | — |
| 2010-09-16 | $13.64 | $13.64 | 330,100 | — | — |
| 2010-09-15 | $13.75 | $13.75 | 338,100 | — | — |
| 2010-09-14 | $13.65 | $13.65 | 804,100 | — | — |
| 2010-09-13 | $13.78 | $13.78 | 803,700 | — | — |
| 2010-09-10 | $13.47 | $13.47 | 616,200 | — | — |
| 2010-09-09 | $13.61 | $13.61 | 485,900 | — | — |
| 2010-09-08 | $13.38 | $13.38 | 806,400 | — | — |
| 2010-09-07 | $13.00 | $13.00 | 690,900 | — | — |
| 2010-09-03 | $13.22 | $13.22 | 686,000 | — | — |
| 2010-09-02 | $12.59 | $12.59 | 262,600 | — | — |
| 2010-09-01 | $12.55 | $12.55 | 448,800 | — | — |
| 2010-08-31 | $11.89 | $11.89 | 967,800 | — | — |
| 2010-08-30 | $12.18 | $12.18 | 567,600 | — | — |
| 2010-08-27 | $12.52 | $12.52 | 474,200 | — | — |
| 2010-08-26 | $12.35 | $12.35 | 591,000 | — | — |
| 2010-08-25 | $12.45 | $12.45 | 622,300 | — | — |
| 2010-08-24 | $12.46 | $12.46 | 701,100 | — | — |
| 2010-08-23 | $13.03 | $13.03 | 344,900 | — | — |
| 2010-08-20 | $13.16 | $13.16 | 568,800 | — | — |
| 2010-08-19 | $13.32 | $13.32 | 824,500 | — | — |
| 2010-08-18 | $13.41 | $13.41 | 570,200 | — | — |
| 2010-08-17 | $13.42 | $13.42 | 1,362,100 | — | — |
| 2010-08-16 | $13.56 | $13.56 | 1,216,900 | — | — |
| 2010-08-13 | $13.02 | $13.02 | 567,000 | — | — |
| 2010-08-12 | $12.96 | $12.96 | 527,600 | — | — |
| 2010-08-11 | $13.01 | $13.01 | 812,700 | — | — |
| 2010-08-10 | $13.52 | $13.52 | 710,500 | — | — |
| 2010-08-09 | $13.62 | $13.62 | 491,000 | — | — |
| 2010-08-06 | $13.49 | $13.49 | 945,600 | — | — |
| 2010-08-05 | $13.52 | $13.52 | 1,051,900 | — | — |
| 2010-08-04 | $13.76 | $13.76 | 479,500 | — | — |
| 2010-08-03 | $13.72 | $13.72 | 1,078,300 | — | — |
| 2010-08-02 | $13.53 | $13.53 | 1,173,300 | — | — |
| 2010-07-30 | $13.17 | $13.17 | 1,212,000 | — | — |
| 2010-07-29 | $12.84 | $12.84 | 2,370,700 | — | — |
| 2010-07-28 | $12.30 | $12.30 | 2,602,500 | — | — |
| 2010-07-27 | $11.39 | $11.39 | 865,300 | — | — |
| 2010-07-26 | $11.60 | $11.60 | 619,300 | — | — |
| 2010-07-23 | $11.52 | $11.52 | 1,144,500 | — | — |
| 2010-07-22 | $11.51 | $11.51 | 1,051,000 | — | — |
| 2010-07-21 | $11.01 | $11.01 | 671,300 | — | — |
| 2010-07-20 | $11.18 | $11.18 | 700,500 | — | — |
| 2010-07-19 | $10.88 | $10.88 | 930,700 | — | — |
| 2010-07-16 | $11.30 | $11.30 | 712,600 | — | — |
| 2010-07-15 | $11.82 | $11.82 | 636,200 | — | — |
| 2010-07-14 | $11.84 | $11.84 | 697,900 | — | — |
| 2010-07-13 | $11.84 | $11.84 | 1,042,300 | — | — |
| 2010-07-12 | $11.22 | $11.22 | 705,700 | — | — |
| 2010-07-09 | $11.29 | $11.29 | 691,000 | — | — |
| 2010-07-08 | $11.16 | $11.16 | 1,268,200 | — | — |
| 2010-07-07 | $11.15 | $11.15 | 3,155,500 | — | — |
| 2010-07-06 | $11.94 | $11.94 | 1,020,600 | — | — |
| 2010-07-02 | $11.84 | $11.84 | 644,000 | — | — |
| 2010-07-01 | $11.80 | $11.80 | 897,700 | — | — |
| 2010-06-30 | $12.16 | $12.16 | 688,400 | — | — |
| 2010-06-29 | $12.31 | $12.31 | 1,276,100 | — | — |
| 2010-06-28 | $12.62 | $12.62 | 901,700 | — | — |
| 2010-06-25 | $13.03 | $13.03 | 5,097,900 | — | — |
| 2010-06-24 | $13.19 | $13.19 | 819,700 | — | — |
| 2010-06-23 | $13.00 | $13.00 | 662,700 | — | — |
| 2010-06-22 | $13.08 | $13.08 | 649,900 | — | — |
| 2010-06-21 | $13.57 | $13.57 | 787,700 | — | — |
| 2010-06-18 | $13.76 | $13.76 | 817,300 | — | — |
| 2010-06-17 | $13.44 | $13.44 | 712,600 | — | — |
| 2010-06-16 | $13.60 | $13.60 | 778,200 | — | — |
| 2010-06-15 | $13.52 | $13.52 | 847,900 | — | — |
| 2010-06-14 | $12.92 | $12.92 | 858,600 | — | — |
| 2010-06-11 | $12.83 | $12.83 | 1,868,700 | — | — |
| 2010-06-10 | $12.75 | $12.75 | 694,100 | — | — |
| 2010-06-09 | $12.26 | $12.26 | 1,292,600 | — | — |
| 2010-06-08 | $11.97 | $11.97 | 1,718,100 | — | — |
| 2010-06-07 | $12.07 | $12.07 | 1,783,200 | — | — |
| 2010-06-04 | $12.31 | $12.31 | 1,762,600 | — | — |
| 2010-06-03 | $12.44 | $12.44 | 1,644,400 | — | — |
| 2010-06-02 | $12.54 | $12.54 | 1,124,700 | — | — |
| 2010-06-01 | $12.16 | $12.16 | 738,300 | — | — |
| 2010-05-28 | $12.74 | $12.74 | 934,000 | — | — |
| 2010-05-27 | $12.93 | $12.93 | 889,200 | — | — |
| 2010-05-26 | $12.25 | $12.25 | 623,600 | — | — |
| 2010-05-25 | $12.41 | $12.41 | 786,100 | — | — |
| 2010-05-24 | $12.43 | $12.43 | 1,108,000 | — | — |
| 2010-05-21 | $12.63 | $12.63 | 1,881,900 | — | — |
| 2010-05-20 | $12.31 | $12.31 | 1,273,500 | — | — |
| 2010-05-19 | $12.71 | $12.71 | 1,617,100 | — | — |
| 2010-05-18 | $13.30 | $13.30 | 744,400 | — | — |
| 2010-05-17 | $13.72 | $13.72 | 933,300 | — | — |
| 2010-05-14 | $14.06 | $14.06 | 691,000 | — | — |
| 2010-05-13 | $14.51 | $14.51 | 661,600 | — | — |
| 2010-05-12 | $14.31 | $14.31 | 580,600 | — | — |
| 2010-05-11 | $14.30 | $14.30 | 444,300 | — | — |
| 2010-05-10 | $14.05 | $14.05 | 1,154,700 | — | — |
| 2010-05-07 | $13.21 | $13.21 | 1,639,400 | — | — |
| 2010-05-06 | $13.99 | $13.99 | 1,249,800 | — | — |
| 2010-05-05 | $15.06 | $15.06 | 1,552,700 | — | — |
| 2010-05-04 | $14.64 | $14.64 | 673,800 | — | — |
| 2010-05-03 | $15.31 | $15.31 | 452,500 | — | — |
| 2010-04-30 | $15.29 | $15.29 | 946,000 | — | — |
| 2010-04-29 | $15.25 | $15.25 | 1,164,300 | — | — |
| 2010-04-28 | $15.16 | $15.16 | 902,100 | — | — |
| 2010-04-27 | $14.87 | $14.87 | 446,700 | — | — |
| 2010-04-26 | $15.36 | $15.36 | 366,500 | — | — |
| 2010-04-23 | $15.22 | $15.22 | 449,300 | — | — |
| 2010-04-22 | $14.99 | $14.99 | 720,900 | — | — |
| 2010-04-21 | $15.36 | $15.36 | 354,500 | — | — |
| 2010-04-20 | $15.56 | $15.56 | 496,500 | — | — |
| 2010-04-19 | $15.15 | $15.15 | 415,100 | — | — |
| 2010-04-16 | $15.20 | $15.20 | 622,900 | — | — |
| 2010-04-15 | $15.31 | $15.31 | 768,500 | — | — |
| 2010-04-14 | $15.33 | $15.33 | 630,300 | — | — |
| 2010-04-13 | $14.76 | $14.76 | 667,500 | — | — |
| 2010-04-12 | $14.92 | $14.92 | 1,795,500 | — | — |
| 2010-04-09 | $14.48 | $14.48 | 603,700 | — | — |
| 2010-04-08 | $14.49 | $14.49 | 549,700 | — | — |
| 2010-04-07 | $14.53 | $14.53 | 661,000 | — | — |
| 2010-04-06 | $14.71 | $14.71 | 472,900 | — | — |
| 2010-04-05 | $14.79 | $14.79 | 657,300 | — | — |
| 2010-04-01 | $14.63 | $14.63 | 638,500 | — | — |
| 2010-03-31 | $14.65 | $14.65 | 970,100 | — | — |
| 2010-03-30 | $14.66 | $14.66 | 514,000 | — | — |
| 2010-03-29 | $14.66 | $14.66 | 693,100 | — | — |
| 2010-03-26 | $14.70 | $14.70 | 1,132,300 | — | — |
| 2010-03-25 | $14.68 | $14.68 | 1,323,300 | — | — |
| 2010-03-24 | $14.56 | $14.56 | 2,033,000 | — | — |
| 2010-03-23 | $13.79 | $13.79 | 807,100 | — | — |
| 2010-03-22 | $13.49 | $13.49 | 1,989,000 | — | — |
| 2010-03-19 | $13.11 | $13.11 | 2,056,300 | — | — |
| 2010-03-18 | $13.86 | $13.86 | 2,277,500 | — | — |
| 2010-03-17 | $14.61 | $14.61 | 657,200 | — | — |
| 2010-03-16 | $14.63 | $14.63 | 1,249,300 | — | — |
| 2010-03-15 | $14.00 | $14.00 | 673,100 | — | — |
| 2010-03-12 | $13.86 | $13.86 | 753,300 | — | — |
| 2010-03-11 | $13.91 | $13.91 | 480,300 | — | — |
| 2010-03-10 | $13.99 | $13.99 | 757,000 | — | — |
| 2010-03-09 | $13.95 | $13.95 | 1,260,600 | — | — |
| 2010-03-08 | $14.31 | $14.31 | 1,204,100 | — | — |
| 2010-03-05 | $13.76 | $13.76 | 1,285,400 | — | — |
| 2010-03-04 | $13.19 | $13.19 | 1,460,800 | — | — |
| 2010-03-03 | $13.42 | $13.42 | 554,400 | — | — |
| 2010-03-02 | $13.33 | $13.33 | 981,200 | — | — |
| 2010-03-01 | $12.86 | $12.86 | 1,060,000 | — | — |
| 2010-02-26 | $12.50 | $12.50 | 1,119,500 | — | — |
| 2010-02-25 | $12.87 | $12.87 | 1,140,800 | — | — |
| 2010-02-24 | $13.59 | $13.59 | 412,700 | — | — |
| 2010-02-23 | $13.30 | $13.30 | 425,200 | — | — |
| 2010-02-22 | $13.48 | $13.48 | 315,000 | — | — |
| 2010-02-19 | $13.38 | $13.38 | 634,000 | — | — |
| 2010-02-18 | $13.47 | $13.47 | 596,600 | — | — |
| 2010-02-17 | $13.04 | $13.04 | 241,600 | — | — |
| 2010-02-16 | $12.94 | $12.94 | 335,800 | — | — |
| 2010-02-12 | $13.07 | $13.07 | 486,600 | — | — |
| 2010-02-11 | $12.79 | $12.79 | 227,600 | — | — |
| 2010-02-10 | $12.54 | $12.54 | 313,900 | — | — |
| 2010-02-09 | $12.84 | $12.84 | 341,000 | — | — |
| 2010-02-08 | $12.77 | $12.77 | 434,700 | — | — |
| 2010-02-05 | $12.83 | $12.83 | 959,200 | — | — |
| 2010-02-04 | $12.27 | $12.27 | 616,600 | — | — |
| 2010-02-03 | $12.71 | $12.71 | 296,000 | — | — |
| 2010-02-02 | $12.84 | $12.84 | 460,100 | — | — |
| 2010-02-01 | $12.74 | $12.74 | 664,300 | — | — |
| 2010-01-29 | $12.27 | $12.27 | 437,900 | — | — |
| 2010-01-28 | $12.29 | $12.29 | 673,400 | — | — |
| 2010-01-27 | $12.58 | $12.58 | 701,300 | — | — |
| 2010-01-26 | $12.62 | $12.62 | 619,600 | — | — |
| 2010-01-25 | $13.14 | $13.14 | 590,800 | — | — |
| 2010-01-22 | $13.01 | $13.01 | 700,200 | — | — |
| 2010-01-21 | $13.25 | $13.25 | 865,200 | — | — |
| 2010-01-20 | $13.29 | $13.29 | 745,800 | — | — |
| 2010-01-19 | $13.66 | $13.66 | 465,500 | — | — |
| 2010-01-15 | $13.70 | $13.70 | 865,800 | — | — |
| 2010-01-14 | $13.79 | $13.79 | 1,053,300 | — | — |
| 2010-01-13 | $13.44 | $13.44 | 1,412,100 | — | — |
| 2010-01-12 | $13.19 | $13.19 | 752,400 | — | — |
| 2010-01-11 | $13.87 | $13.87 | 506,500 | — | — |
| 2010-01-08 | $13.46 | $13.46 | 646,500 | — | — |
| 2010-01-07 | $13.44 | $13.44 | 1,684,200 | — | — |
| 2010-01-06 | $13.07 | $13.07 | 716,400 | — | — |
| 2010-01-05 | $12.48 | $12.48 | 411,300 | — | — |
| 2010-01-04 | $12.16 | $12.16 | 488,900 | — | — |