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
- 2003-03-24 to 2026-09-01
- 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 | $13.62 | $13.62 | 333,400 | — | — |
| 2010-12-30 | $13.62 | $13.62 | 280,600 | — | — |
| 2010-12-29 | $13.27 | $13.27 | 351,600 | — | — |
| 2010-12-28 | $13.54 | $13.54 | 200,200 | — | — |
| 2010-12-27 | $13.83 | $13.83 | 163,700 | — | — |
| 2010-12-23 | $14.01 | $14.01 | 158,700 | — | — |
| 2010-12-22 | $13.84 | $13.84 | 289,500 | — | — |
| 2010-12-21 | $14.00 | $14.00 | 262,400 | — | — |
| 2010-12-20 | $14.26 | $14.26 | 205,300 | — | — |
| 2010-12-17 | $13.77 | $13.77 | 218,000 | — | — |
| 2010-12-16 | $14.07 | $14.07 | 106,100 | — | — |
| 2010-12-15 | $14.11 | $14.11 | 121,000 | — | — |
| 2010-12-14 | $14.30 | $14.30 | 132,900 | — | — |
| 2010-12-13 | $14.62 | $14.62 | 140,400 | — | — |
| 2010-12-10 | $14.63 | $14.63 | 229,400 | — | — |
| 2010-12-09 | $14.33 | $14.33 | 173,500 | — | — |
| 2010-12-08 | $14.69 | $14.69 | 234,900 | — | — |
| 2010-12-07 | $14.79 | $14.79 | 163,500 | — | — |
| 2010-12-06 | $15.06 | $15.06 | 242,500 | — | — |
| 2010-12-03 | $14.81 | $14.81 | 147,400 | — | — |
| 2010-12-02 | $14.89 | $14.89 | 213,500 | — | — |
| 2010-12-01 | $14.97 | $14.97 | 216,200 | — | — |
| 2010-11-30 | $14.95 | $14.95 | 161,300 | — | — |
| 2010-11-29 | $15.15 | $15.15 | 234,300 | — | — |
| 2010-11-26 | $15.01 | $15.01 | 243,700 | — | — |
| 2010-11-24 | $15.32 | $15.32 | 145,700 | — | — |
| 2010-11-23 | $15.20 | $15.20 | 111,400 | — | — |
| 2010-11-22 | $15.40 | $15.40 | 206,100 | — | — |
| 2010-11-19 | $15.46 | $15.46 | 199,100 | — | — |
| 2010-11-18 | $15.78 | $15.78 | 260,100 | — | — |
| 2010-11-17 | $15.52 | $15.52 | 227,400 | — | — |
| 2010-11-16 | $15.39 | $15.39 | 280,900 | — | — |
| 2010-11-15 | $15.82 | $15.82 | 213,700 | — | — |
| 2010-11-12 | $15.78 | $15.78 | 325,900 | — | — |
| 2010-11-11 | $16.50 | $16.50 | 193,900 | — | — |
| 2010-11-10 | $16.62 | $16.62 | 495,700 | — | — |
| 2010-11-09 | $15.70 | $15.70 | 977,500 | — | — |
| 2010-11-08 | $17.48 | $17.48 | 525,200 | — | — |
| 2010-11-05 | $16.88 | $16.88 | 156,900 | — | — |
| 2010-11-04 | $16.91 | $16.91 | 573,300 | — | — |
| 2010-11-03 | $15.67 | $15.67 | 209,300 | — | — |
| 2010-11-02 | $15.49 | $15.49 | 269,200 | — | — |
| 2010-11-01 | $15.45 | $15.45 | 138,900 | — | — |
| 2010-10-29 | $15.62 | $15.62 | 92,200 | — | — |
| 2010-10-28 | $15.69 | $15.69 | 123,700 | — | — |
| 2010-10-27 | $15.80 | $15.80 | 192,700 | — | — |
| 2010-10-26 | $15.94 | $15.94 | 359,300 | — | — |
| 2010-10-25 | $15.28 | $15.28 | 432,700 | — | — |
| 2010-10-22 | $15.89 | $15.89 | 160,100 | — | — |
| 2010-10-21 | $16.12 | $16.12 | 210,200 | — | — |
| 2010-10-20 | $16.02 | $16.02 | 177,700 | — | — |
| 2010-10-19 | $16.17 | $16.17 | 315,200 | — | — |
| 2010-10-18 | $17.14 | $17.14 | 166,500 | — | — |
| 2010-10-15 | $17.25 | $17.25 | 237,300 | — | — |
| 2010-10-14 | $17.02 | $17.02 | 254,900 | — | — |
| 2010-10-13 | $17.74 | $17.74 | 327,500 | — | — |
| 2010-10-12 | $17.41 | $17.41 | 283,000 | — | — |
| 2010-10-11 | $17.44 | $17.44 | 604,600 | — | — |
| 2010-10-08 | $16.52 | $16.52 | 261,200 | — | — |
| 2010-10-07 | $15.99 | $15.99 | 194,500 | — | — |
| 2010-10-06 | $16.23 | $16.23 | 230,200 | — | — |
| 2010-10-05 | $16.40 | $16.40 | 312,300 | — | — |
| 2010-10-04 | $16.12 | $16.12 | 331,900 | — | — |
| 2010-10-01 | $16.78 | $16.78 | 911,200 | — | — |
| 2010-09-30 | $15.28 | $15.28 | 161,800 | — | — |
| 2010-09-29 | $15.25 | $15.25 | 167,900 | — | — |
| 2010-09-28 | $15.46 | $15.46 | 189,000 | — | — |
| 2010-09-27 | $15.39 | $15.39 | 278,000 | — | — |
| 2010-09-24 | $15.09 | $15.09 | 421,400 | — | — |
| 2010-09-23 | $14.82 | $14.82 | 356,800 | — | — |
| 2010-09-22 | $15.14 | $15.14 | 157,100 | — | — |
| 2010-09-21 | $15.46 | $15.46 | 177,800 | — | — |
| 2010-09-20 | $15.51 | $15.51 | 389,700 | — | — |
| 2010-09-17 | $15.15 | $15.15 | 197,600 | — | — |
| 2010-09-16 | $15.07 | $15.07 | 257,600 | — | — |
| 2010-09-15 | $14.90 | $14.90 | 162,600 | — | — |
| 2010-09-14 | $14.89 | $14.89 | 233,600 | — | — |
| 2010-09-13 | $15.37 | $15.37 | 214,400 | — | — |
| 2010-09-10 | $15.28 | $15.28 | 119,100 | — | — |
| 2010-09-09 | $15.19 | $15.19 | 180,300 | — | — |
| 2010-09-08 | $15.37 | $15.37 | 152,600 | — | — |
| 2010-09-07 | $15.24 | $15.24 | 312,000 | — | — |
| 2010-09-03 | $15.99 | $15.99 | 425,900 | — | — |
| 2010-09-02 | $15.96 | $15.96 | 424,300 | — | — |
| 2010-09-01 | $15.26 | $15.26 | 523,300 | — | — |
| 2010-08-31 | $13.98 | $13.98 | 265,700 | — | — |
| 2010-08-30 | $14.28 | $14.28 | 214,900 | — | — |
| 2010-08-27 | $14.77 | $14.77 | 313,200 | — | — |
| 2010-08-26 | $14.10 | $14.10 | 484,600 | — | — |
| 2010-08-25 | $14.13 | $14.13 | 832,700 | — | — |
| 2010-08-24 | $14.93 | $14.93 | 637,400 | — | — |
| 2010-08-23 | $16.18 | $16.18 | 266,100 | — | — |
| 2010-08-20 | $16.50 | $16.50 | 223,500 | — | — |
| 2010-08-19 | $16.38 | $16.38 | 265,900 | — | — |
| 2010-08-18 | $16.86 | $16.86 | 210,400 | — | — |
| 2010-08-17 | $16.72 | $16.72 | 294,200 | — | — |
| 2010-08-16 | $16.37 | $16.37 | 437,600 | — | — |
| 2010-08-13 | $17.09 | $17.09 | 267,600 | — | — |
| 2010-08-12 | $16.95 | $16.95 | 349,700 | — | — |
| 2010-08-11 | $16.75 | $16.75 | 611,400 | — | — |
| 2010-08-10 | $17.93 | $17.93 | 554,900 | — | — |
| 2010-08-09 | $18.70 | $18.70 | 1,285,400 | — | — |
| 2010-08-06 | $20.70 | $20.70 | 653,800 | — | — |
| 2010-08-05 | $19.80 | $19.80 | 311,500 | — | — |
| 2010-08-04 | $19.99 | $19.99 | 313,300 | — | — |
| 2010-08-03 | $19.66 | $19.66 | 502,400 | — | — |
| 2010-08-02 | $19.99 | $19.99 | 906,600 | — | — |
| 2010-07-30 | $18.28 | $18.28 | 108,300 | — | — |
| 2010-07-29 | $18.34 | $18.34 | 334,900 | — | — |
| 2010-07-28 | $17.70 | $17.70 | 321,000 | — | — |
| 2010-07-27 | $18.45 | $18.45 | 294,900 | — | — |
| 2010-07-26 | $19.20 | $19.20 | 331,400 | — | — |
| 2010-07-23 | $18.51 | $18.51 | 274,500 | — | — |
| 2010-07-22 | $17.92 | $17.92 | 276,900 | — | — |
| 2010-07-21 | $17.17 | $17.17 | 186,300 | — | — |
| 2010-07-20 | $17.48 | $17.48 | 190,600 | — | — |
| 2010-07-19 | $16.90 | $16.90 | 266,200 | — | — |
| 2010-07-16 | $17.14 | $17.14 | 306,100 | — | — |
| 2010-07-15 | $18.41 | $18.41 | 226,400 | — | — |
| 2010-07-14 | $18.38 | $18.38 | 284,000 | — | — |
| 2010-07-13 | $18.40 | $18.40 | 335,400 | — | — |
| 2010-07-12 | $17.20 | $17.20 | 220,900 | — | — |
| 2010-07-09 | $17.46 | $17.46 | 218,600 | — | — |
| 2010-07-08 | $17.21 | $17.21 | 272,000 | — | — |
| 2010-07-07 | $16.80 | $16.80 | 438,300 | — | — |
| 2010-07-06 | $16.18 | $16.18 | 565,100 | — | — |
| 2010-07-02 | $16.66 | $16.66 | 430,600 | — | — |
| 2010-07-01 | $16.77 | $16.77 | 649,300 | — | — |
| 2010-06-30 | $17.60 | $17.60 | 331,900 | — | — |
| 2010-06-29 | $17.97 | $17.97 | 583,700 | — | — |
| 2010-06-28 | $18.83 | $18.83 | 272,400 | — | — |
| 2010-06-25 | $19.17 | $19.17 | 802,900 | — | — |
| 2010-06-24 | $18.94 | $18.94 | 341,900 | — | — |
| 2010-06-23 | $19.97 | $19.97 | 321,200 | — | — |
| 2010-06-22 | $19.42 | $19.42 | 402,400 | — | — |
| 2010-06-21 | $20.45 | $20.45 | 644,300 | — | — |
| 2010-06-18 | $20.15 | $20.15 | 424,300 | — | — |
| 2010-06-17 | $19.61 | $19.61 | 428,700 | — | — |
| 2010-06-16 | $19.35 | $19.35 | 322,600 | — | — |
| 2010-06-15 | $19.20 | $19.20 | 664,200 | — | — |
| 2010-06-14 | $18.37 | $18.37 | 539,300 | — | — |
| 2010-06-11 | $17.67 | $17.67 | 192,200 | — | — |
| 2010-06-10 | $17.44 | $17.44 | 306,500 | — | — |
| 2010-06-09 | $16.79 | $16.79 | 413,400 | — | — |
| 2010-06-08 | $16.56 | $16.56 | 358,400 | — | — |
| 2010-06-07 | $16.72 | $16.72 | 479,600 | — | — |
| 2010-06-04 | $17.61 | $17.61 | 372,600 | — | — |
| 2010-06-03 | $18.94 | $18.94 | 472,200 | — | — |
| 2010-06-02 | $18.49 | $18.49 | 385,800 | — | — |
| 2010-06-01 | $17.60 | $17.60 | 420,700 | — | — |
| 2010-05-28 | $18.13 | $18.13 | 516,600 | — | — |
| 2010-05-27 | $19.00 | $19.00 | 482,100 | — | — |
| 2010-05-26 | $18.40 | $18.40 | 904,400 | — | — |
| 2010-05-25 | $17.24 | $17.24 | 702,200 | — | — |
| 2010-05-24 | $17.63 | $17.63 | 813,100 | — | — |
| 2010-05-21 | $17.40 | $17.40 | 1,325,300 | — | — |
| 2010-05-20 | $15.54 | $15.54 | 1,147,000 | — | — |
| 2010-05-19 | $17.51 | $17.51 | 890,700 | — | — |
| 2010-05-18 | $18.85 | $18.85 | 415,300 | — | — |
| 2010-05-17 | $19.32 | $19.32 | 771,300 | — | — |
| 2010-05-14 | $19.41 | $19.41 | 628,900 | — | — |
| 2010-05-13 | $20.65 | $20.65 | 516,300 | — | — |
| 2010-05-12 | $20.77 | $20.77 | 526,700 | — | — |
| 2010-05-11 | $20.05 | $20.05 | 515,100 | — | — |
| 2010-05-10 | $20.62 | $20.62 | 844,700 | — | — |
| 2010-05-07 | $18.90 | $18.90 | 1,171,400 | — | — |
| 2010-05-06 | $20.29 | $20.29 | 1,867,200 | — | — |
| 2010-05-05 | $19.32 | $19.32 | 1,624,400 | — | — |
| 2010-05-04 | $21.16 | $21.16 | 807,400 | — | — |
| 2010-05-03 | $22.72 | $22.72 | 531,400 | — | — |
| 2010-04-30 | $22.24 | $22.24 | 751,600 | — | — |
| 2010-04-29 | $22.16 | $22.16 | 586,200 | — | — |
| 2010-04-28 | $21.73 | $21.73 | 769,100 | — | — |
| 2010-04-27 | $21.99 | $21.99 | 1,378,100 | — | — |
| 2010-04-26 | $24.05 | $24.05 | 2,022,500 | — | — |
| 2010-04-23 | $23.75 | $23.75 | 1,496,000 | — | — |
| 2010-04-22 | $22.09 | $22.09 | 312,400 | — | — |
| 2010-04-21 | $21.78 | $21.78 | 424,100 | — | — |
| 2010-04-20 | $21.63 | $21.63 | 470,200 | — | — |
| 2010-04-19 | $20.82 | $20.82 | 699,100 | — | — |
| 2010-04-16 | $21.39 | $21.39 | 615,500 | — | — |
| 2010-04-15 | $21.79 | $21.79 | 305,800 | — | — |
| 2010-04-14 | $22.04 | $22.04 | 522,100 | — | — |
| 2010-04-13 | $21.57 | $21.57 | 556,800 | — | — |
| 2010-04-12 | $22.43 | $22.43 | 793,700 | — | — |
| 2010-04-09 | $21.67 | $21.67 | 703,700 | — | — |
| 2010-04-08 | $21.18 | $21.18 | 974,200 | — | — |
| 2010-04-07 | $22.27 | $22.27 | 553,300 | — | — |
| 2010-04-06 | $22.95 | $22.95 | 435,400 | — | — |
| 2010-04-05 | $23.27 | $23.27 | 664,300 | — | — |
| 2010-04-01 | $22.42 | $22.42 | 754,000 | — | — |
| 2010-03-31 | $23.10 | $23.10 | 830,200 | — | — |
| 2010-03-30 | $23.44 | $23.44 | 1,732,300 | — | — |
| 2010-03-29 | $23.80 | $23.80 | 979,600 | — | — |
| 2010-03-26 | $22.99 | $22.99 | 997,600 | — | — |
| 2010-03-25 | $22.69 | $22.69 | 2,680,800 | — | — |
| 2010-03-24 | $22.19 | $22.19 | 1,732,400 | — | — |
| 2010-03-23 | $21.17 | $21.17 | 854,200 | — | — |
| 2010-03-22 | $20.19 | $20.19 | 1,002,900 | — | — |
| 2010-03-19 | $19.85 | $19.85 | 648,700 | — | — |
| 2010-03-18 | $20.56 | $20.56 | 943,100 | — | — |
| 2010-03-17 | $20.60 | $20.60 | 1,636,100 | — | — |
| 2010-03-16 | $21.86 | $21.86 | 417,400 | — | — |
| 2010-03-15 | $21.90 | $21.90 | 619,000 | — | — |
| 2010-03-12 | $22.77 | $22.77 | 341,200 | — | — |
| 2010-03-11 | $22.52 | $22.52 | 328,300 | — | — |
| 2010-03-10 | $22.35 | $22.35 | 696,800 | — | — |
| 2010-03-09 | $22.73 | $22.73 | 720,600 | — | — |
| 2010-03-08 | $22.91 | $22.91 | 767,200 | — | — |
| 2010-03-05 | $22.09 | $22.09 | 701,500 | — | — |
| 2010-03-04 | $21.81 | $21.81 | 723,100 | — | — |
| 2010-03-03 | $21.35 | $21.35 | 1,276,700 | — | — |
| 2010-03-02 | $21.05 | $21.05 | 2,527,400 | — | — |
| 2010-03-01 | $22.39 | $22.39 | 2,064,500 | — | — |
| 2010-02-26 | $20.19 | $20.19 | 1,025,800 | — | — |
| 2010-02-25 | $20.07 | $20.07 | 1,250,400 | — | — |
| 2010-02-24 | $19.22 | $19.22 | 1,536,000 | — | — |
| 2010-02-23 | $20.30 | $20.30 | 2,816,700 | — | — |
| 2010-02-22 | $19.33 | $19.33 | 1,979,500 | — | — |
| 2010-02-19 | $17.12 | $17.12 | 551,800 | — | — |
| 2010-02-18 | $17.79 | $17.79 | 536,300 | — | — |
| 2010-02-17 | $18.16 | $18.16 | 1,343,100 | — | — |
| 2010-02-16 | $17.18 | $17.18 | 394,800 | — | — |
| 2010-02-12 | $16.79 | $16.79 | 690,000 | — | — |
| 2010-02-11 | $17.16 | $17.16 | 958,300 | — | — |
| 2010-02-10 | $17.18 | $17.18 | 1,297,300 | — | — |
| 2010-02-09 | $15.79 | $15.79 | 716,000 | — | — |
| 2010-02-08 | $15.07 | $15.07 | 848,000 | — | — |
| 2010-02-05 | $14.87 | $14.87 | 1,258,400 | — | — |
| 2010-02-04 | $15.56 | $15.56 | 798,200 | — | — |
| 2010-02-03 | $17.09 | $17.09 | 949,800 | — | — |
| 2010-02-02 | $17.27 | $17.27 | 1,586,000 | — | — |
| 2010-02-01 | $16.29 | $16.29 | 1,486,500 | — | — |
| 2010-01-29 | $16.21 | $16.21 | 1,074,400 | — | — |
| 2010-01-28 | $16.81 | $16.81 | 634,800 | — | — |
| 2010-01-27 | $17.19 | $17.19 | 1,022,400 | — | — |
| 2010-01-26 | $17.17 | $17.17 | 1,443,300 | — | — |
| 2010-01-25 | $18.51 | $18.51 | 1,013,800 | — | — |
| 2010-01-22 | $18.32 | $18.32 | 2,387,100 | — | — |
| 2010-01-21 | $18.41 | $18.41 | 1,768,300 | — | — |
| 2010-01-20 | $19.84 | $19.84 | 1,203,100 | — | — |
| 2010-01-19 | $21.32 | $21.32 | 1,368,200 | — | — |
| 2010-01-15 | $21.03 | $21.03 | 2,121,000 | — | — |
| 2010-01-14 | $23.24 | $23.24 | 2,060,100 | — | — |
| 2010-01-13 | $24.40 | $24.40 | 1,962,000 | — | — |
| 2010-01-12 | $24.69 | $24.69 | 1,704,900 | — | — |
| 2010-01-11 | $26.35 | $26.35 | 2,556,200 | — | — |
| 2010-01-08 | $24.48 | $24.48 | 1,370,300 | — | — |
| 2010-01-07 | $22.85 | $22.85 | 853,100 | — | — |
| 2010-01-06 | $23.04 | $23.04 | 1,806,500 | — | — |
| 2010-01-05 | $23.80 | $23.80 | 3,661,800 | — | — |
| 2010-01-04 | $20.85 | $20.85 | 1,856,500 | — | — |