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
- 2002-11-01 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 | $20.50 | $20.50 | 129,300 | — | — |
| 2010-12-30 | $20.56 | $20.56 | 73,600 | — | — |
| 2010-12-29 | $20.45 | $20.45 | 70,300 | — | — |
| 2010-12-28 | $20.40 | $20.40 | 59,400 | — | — |
| 2010-12-27 | $20.56 | $20.56 | 109,300 | — | — |
| 2010-12-23 | $20.57 | $20.57 | 167,800 | — | — |
| 2010-12-22 | $20.59 | $20.59 | 231,200 | — | — |
| 2010-12-21 | $21.08 | $21.08 | 493,800 | — | — |
| 2010-12-20 | $20.30 | $20.30 | 231,100 | — | — |
| 2010-12-17 | $20.41 | $20.41 | 758,300 | — | — |
| 2010-12-16 | $21.06 | $21.06 | 223,000 | — | — |
| 2010-12-15 | $20.83 | $20.83 | 366,800 | — | — |
| 2010-12-14 | $20.73 | $20.73 | 592,100 | — | — |
| 2010-12-13 | $22.48 | $22.48 | 367,300 | — | — |
| 2010-12-10 | $23.33 | $23.33 | 175,200 | — | — |
| 2010-12-09 | $23.28 | $23.28 | 283,600 | — | — |
| 2010-12-08 | $23.18 | $23.18 | 215,100 | — | — |
| 2010-12-07 | $23.77 | $23.77 | 262,500 | — | — |
| 2010-12-06 | $23.39 | $23.39 | 254,400 | — | — |
| 2010-12-03 | $22.91 | $22.91 | 559,100 | — | — |
| 2010-12-02 | $22.39 | $22.39 | 479,900 | — | — |
| 2010-12-01 | $22.73 | $22.73 | 501,200 | — | — |
| 2010-11-30 | $23.20 | $23.20 | 811,700 | — | — |
| 2010-11-29 | $22.94 | $22.94 | 408,300 | — | — |
| 2010-11-26 | $22.93 | $22.93 | 271,700 | — | — |
| 2010-11-24 | $22.54 | $22.54 | 327,500 | — | — |
| 2010-11-23 | $22.31 | $22.31 | 301,700 | — | — |
| 2010-11-22 | $22.19 | $22.19 | 299,300 | — | — |
| 2010-11-19 | $22.10 | $22.10 | 2,355,900 | — | — |
| 2010-11-18 | $22.17 | $22.17 | 469,300 | — | — |
| 2010-11-17 | $22.00 | $22.00 | 448,900 | — | — |
| 2010-11-16 | $22.07 | $22.07 | 1,230,400 | — | — |
| 2010-11-15 | $21.60 | $21.60 | 246,200 | — | — |
| 2010-11-12 | $21.21 | $21.21 | 215,000 | — | — |
| 2010-11-11 | $21.21 | $21.21 | 330,000 | — | — |
| 2010-11-10 | $20.85 | $20.85 | 231,700 | — | — |
| 2010-11-09 | $20.98 | $20.98 | 616,200 | — | — |
| 2010-11-08 | $20.85 | $20.85 | 602,600 | — | — |
| 2010-11-05 | $19.79 | $19.79 | 415,800 | — | — |
| 2010-11-04 | $19.21 | $19.21 | 260,000 | — | — |
| 2010-11-03 | $19.09 | $19.09 | 245,300 | — | — |
| 2010-11-02 | $19.05 | $19.05 | 160,200 | — | — |
| 2010-11-01 | $18.88 | $18.88 | 203,200 | — | — |
| 2010-10-29 | $18.51 | $18.51 | 139,700 | — | — |
| 2010-10-28 | $18.06 | $18.06 | 720,400 | — | — |
| 2010-10-27 | $18.10 | $18.10 | 237,700 | — | — |
| 2010-10-26 | $17.56 | $17.56 | 545,900 | — | — |
| 2010-10-25 | $16.45 | $16.45 | 241,300 | — | — |
| 2010-10-22 | $15.74 | $15.74 | 148,100 | — | — |
| 2010-10-21 | $15.73 | $15.73 | 226,500 | — | — |
| 2010-10-20 | $15.99 | $15.99 | 173,500 | — | — |
| 2010-10-19 | $16.30 | $16.30 | 172,300 | — | — |
| 2010-10-18 | $16.38 | $16.38 | 102,900 | — | — |
| 2010-10-15 | $16.22 | $16.22 | 206,000 | — | — |
| 2010-10-14 | $16.03 | $16.03 | 108,900 | — | — |
| 2010-10-13 | $15.95 | $15.95 | 123,600 | — | — |
| 2010-10-12 | $15.65 | $15.65 | 175,500 | — | — |
| 2010-10-11 | $15.69 | $15.69 | 387,200 | — | — |
| 2010-10-08 | $15.38 | $15.38 | 180,900 | — | — |
| 2010-10-07 | $14.87 | $14.87 | 229,000 | — | — |
| 2010-10-06 | $14.92 | $14.92 | 431,800 | — | — |
| 2010-10-05 | $15.63 | $15.63 | 933,400 | — | — |
| 2010-10-04 | $14.22 | $14.22 | 158,900 | — | — |
| 2010-10-01 | $14.12 | $14.12 | 151,300 | — | — |
| 2010-09-30 | $14.30 | $14.30 | 161,300 | — | — |
| 2010-09-29 | $14.34 | $14.34 | 159,000 | — | — |
| 2010-09-28 | $14.57 | $14.57 | 484,100 | — | — |
| 2010-09-27 | $13.88 | $13.88 | 101,400 | — | — |
| 2010-09-24 | $13.63 | $13.63 | 153,200 | — | — |
| 2010-09-23 | $13.31 | $13.31 | 125,200 | — | — |
| 2010-09-22 | $13.89 | $13.89 | 251,200 | — | — |
| 2010-09-21 | $14.05 | $14.05 | 551,100 | — | — |
| 2010-09-20 | $13.10 | $13.10 | 257,100 | — | — |
| 2010-09-17 | $13.12 | $13.12 | 345,800 | — | — |
| 2010-09-16 | $13.63 | $13.63 | 133,800 | — | — |
| 2010-09-15 | $13.70 | $13.70 | 154,100 | — | — |
| 2010-09-14 | $13.75 | $13.75 | 271,800 | — | — |
| 2010-09-13 | $13.47 | $13.47 | 168,200 | — | — |
| 2010-09-10 | $13.04 | $13.04 | 69,100 | — | — |
| 2010-09-09 | $13.01 | $13.01 | 215,000 | — | — |
| 2010-09-08 | $13.23 | $13.23 | 174,700 | — | — |
| 2010-09-07 | $12.73 | $12.73 | 85,500 | — | — |
| 2010-09-03 | $12.77 | $12.77 | 93,800 | — | — |
| 2010-09-02 | $12.72 | $12.72 | 39,800 | — | — |
| 2010-09-01 | $12.60 | $12.60 | 87,700 | — | — |
| 2010-08-31 | $12.10 | $12.10 | 122,400 | — | — |
| 2010-08-30 | $12.30 | $12.30 | 77,900 | — | — |
| 2010-08-27 | $12.55 | $12.55 | 90,700 | — | — |
| 2010-08-26 | $11.90 | $11.90 | 78,200 | — | — |
| 2010-08-25 | $12.01 | $12.01 | 81,600 | — | — |
| 2010-08-24 | $11.55 | $11.55 | 118,600 | — | — |
| 2010-08-23 | $11.20 | $11.20 | 75,900 | — | — |
| 2010-08-20 | $11.48 | $11.48 | 86,700 | — | — |
| 2010-08-19 | $11.42 | $11.42 | 140,700 | — | — |
| 2010-08-18 | $11.64 | $11.64 | 64,700 | — | — |
| 2010-08-17 | $11.93 | $11.93 | 89,900 | — | — |
| 2010-08-16 | $11.68 | $11.68 | 133,000 | — | — |
| 2010-08-13 | $11.63 | $11.63 | 56,600 | — | — |
| 2010-08-12 | $12.02 | $12.02 | 82,200 | — | — |
| 2010-08-11 | $11.98 | $11.98 | 147,400 | — | — |
| 2010-08-10 | $12.84 | $12.84 | 147,300 | — | — |
| 2010-08-09 | $13.03 | $13.03 | 104,600 | — | — |
| 2010-08-06 | $12.79 | $12.79 | 50,900 | — | — |
| 2010-08-05 | $12.72 | $12.72 | 89,900 | — | — |
| 2010-08-04 | $13.00 | $13.00 | 79,400 | — | — |
| 2010-08-03 | $12.38 | $12.38 | 67,300 | — | — |
| 2010-08-02 | $12.47 | $12.47 | 230,200 | — | — |
| 2010-07-30 | $12.77 | $12.77 | 74,700 | — | — |
| 2010-07-29 | $12.78 | $12.78 | 154,100 | — | — |
| 2010-07-28 | $13.00 | $13.00 | 180,700 | — | — |
| 2010-07-27 | $13.01 | $13.01 | 105,800 | — | — |
| 2010-07-26 | $13.06 | $13.06 | 127,100 | — | — |
| 2010-07-23 | $12.80 | $12.80 | 87,700 | — | — |
| 2010-07-22 | $12.40 | $12.40 | 76,100 | — | — |
| 2010-07-21 | $11.97 | $11.97 | 46,100 | — | — |
| 2010-07-20 | $12.49 | $12.49 | 82,500 | — | — |
| 2010-07-19 | $12.12 | $12.12 | 46,300 | — | — |
| 2010-07-16 | $12.20 | $12.20 | 114,100 | — | — |
| 2010-07-15 | $12.58 | $12.58 | 82,700 | — | — |
| 2010-07-14 | $12.99 | $12.99 | 121,100 | — | — |
| 2010-07-13 | $12.77 | $12.77 | 121,900 | — | — |
| 2010-07-12 | $12.51 | $12.51 | 91,100 | — | — |
| 2010-07-09 | $12.71 | $12.71 | 34,400 | — | — |
| 2010-07-08 | $12.61 | $12.61 | 133,900 | — | — |
| 2010-07-07 | $12.69 | $12.69 | 89,900 | — | — |
| 2010-07-06 | $12.23 | $12.23 | 123,100 | — | — |
| 2010-07-02 | $12.37 | $12.37 | 68,800 | — | — |
| 2010-07-01 | $12.48 | $12.48 | 159,300 | — | — |
| 2010-06-30 | $12.60 | $12.60 | 119,900 | — | — |
| 2010-06-29 | $12.42 | $12.42 | 165,100 | — | — |
| 2010-06-28 | $12.49 | $12.49 | 64,000 | — | — |
| 2010-06-25 | $12.50 | $12.50 | 245,500 | — | — |
| 2010-06-24 | $12.10 | $12.10 | 77,000 | — | — |
| 2010-06-23 | $11.97 | $11.97 | 40,800 | — | — |
| 2010-06-22 | $11.76 | $11.76 | 78,300 | — | — |
| 2010-06-21 | $12.01 | $12.01 | 108,500 | — | — |
| 2010-06-18 | $12.57 | $12.57 | 194,700 | — | — |
| 2010-06-17 | $11.80 | $11.80 | 42,600 | — | — |
| 2010-06-16 | $11.86 | $11.86 | 56,000 | — | — |
| 2010-06-15 | $12.00 | $12.00 | 95,200 | — | — |
| 2010-06-14 | $11.70 | $11.70 | 69,900 | — | — |
| 2010-06-11 | $11.81 | $11.81 | 54,300 | — | — |
| 2010-06-10 | $11.63 | $11.63 | 81,300 | — | — |
| 2010-06-09 | $11.09 | $11.09 | 111,400 | — | — |
| 2010-06-08 | $11.09 | $11.09 | 120,700 | — | — |
| 2010-06-07 | $10.93 | $10.93 | 130,500 | — | — |
| 2010-06-04 | $11.28 | $11.28 | 100,500 | — | — |
| 2010-06-03 | $11.77 | $11.77 | 139,700 | — | — |
| 2010-06-02 | $11.47 | $11.47 | 74,200 | — | — |
| 2010-06-01 | $11.45 | $11.45 | 64,500 | — | — |
| 2010-05-28 | $11.62 | $11.62 | 61,800 | — | — |
| 2010-05-27 | $11.74 | $11.74 | 226,400 | — | — |
| 2010-05-26 | $11.11 | $11.11 | 87,800 | — | — |
| 2010-05-25 | $11.17 | $11.17 | 168,800 | — | — |
| 2010-05-24 | $11.40 | $11.40 | 161,400 | — | — |
| 2010-05-21 | $11.50 | $11.50 | 173,100 | — | — |
| 2010-05-20 | $11.73 | $11.73 | 136,400 | — | — |
| 2010-05-19 | $12.65 | $12.65 | 316,900 | — | — |
| 2010-05-18 | $12.78 | $12.78 | 226,100 | — | — |
| 2010-05-17 | $12.31 | $12.31 | 487,300 | — | — |
| 2010-05-14 | $12.37 | $12.37 | 200,400 | — | — |
| 2010-05-13 | $12.41 | $12.41 | 101,400 | — | — |
| 2010-05-12 | $12.64 | $12.64 | 127,600 | — | — |
| 2010-05-11 | $12.05 | $12.05 | 152,200 | — | — |
| 2010-05-10 | $12.26 | $12.26 | 335,600 | — | — |
| 2010-05-07 | $11.14 | $11.14 | 188,900 | — | — |
| 2010-05-06 | $11.29 | $11.29 | 278,200 | — | — |
| 2010-05-05 | $12.22 | $12.22 | 199,100 | — | — |
| 2010-05-04 | $12.37 | $12.37 | 221,000 | — | — |
| 2010-05-03 | $12.66 | $12.66 | 165,700 | — | — |
| 2010-04-30 | $12.22 | $12.22 | 175,000 | — | — |
| 2010-04-29 | $12.92 | $12.92 | 274,000 | — | — |
| 2010-04-28 | $12.45 | $12.45 | 220,800 | — | — |
| 2010-04-27 | $12.74 | $12.74 | 271,600 | — | — |
| 2010-04-26 | $12.62 | $12.62 | 82,600 | — | — |
| 2010-04-23 | $12.92 | $12.92 | 93,000 | — | — |
| 2010-04-22 | $12.85 | $12.85 | 459,100 | — | — |
| 2010-04-21 | $12.54 | $12.54 | 117,700 | — | — |
| 2010-04-20 | $12.25 | $12.25 | 68,900 | — | — |
| 2010-04-19 | $12.01 | $12.01 | 157,600 | — | — |
| 2010-04-16 | $12.11 | $12.11 | 315,600 | — | — |
| 2010-04-15 | $11.94 | $11.94 | 239,100 | — | — |
| 2010-04-14 | $11.48 | $11.48 | 645,100 | — | — |
| 2010-04-13 | $11.02 | $11.02 | 177,900 | — | — |
| 2010-04-12 | $11.05 | $11.05 | 562,400 | — | — |
| 2010-04-09 | $11.28 | $11.28 | 66,500 | — | — |
| 2010-04-08 | $11.51 | $11.51 | 100,500 | — | — |
| 2010-04-07 | $11.48 | $11.48 | 116,900 | — | — |
| 2010-04-06 | $11.48 | $11.48 | 149,700 | — | — |
| 2010-04-05 | $11.44 | $11.44 | 240,400 | — | — |
| 2010-04-01 | $11.63 | $11.63 | 78,300 | — | — |
| 2010-03-31 | $11.66 | $11.66 | 196,700 | — | — |
| 2010-03-30 | $12.24 | $12.24 | 63,900 | — | — |
| 2010-03-29 | $11.98 | $11.98 | 45,000 | — | — |
| 2010-03-26 | $12.10 | $12.10 | 50,100 | — | — |
| 2010-03-25 | $12.04 | $12.04 | 107,700 | — | — |
| 2010-03-24 | $12.43 | $12.43 | 97,700 | — | — |
| 2010-03-23 | $12.79 | $12.79 | 45,300 | — | — |
| 2010-03-22 | $12.29 | $12.29 | 94,300 | — | — |
| 2010-03-19 | $12.47 | $12.47 | 80,700 | — | — |
| 2010-03-18 | $12.77 | $12.77 | 32,200 | — | — |
| 2010-03-17 | $12.80 | $12.80 | 86,400 | — | — |
| 2010-03-16 | $13.01 | $13.01 | 70,600 | — | — |
| 2010-03-15 | $12.96 | $12.96 | 82,500 | — | — |
| 2010-03-12 | $12.98 | $12.98 | 65,600 | — | — |
| 2010-03-11 | $13.00 | $13.00 | 60,000 | — | — |
| 2010-03-10 | $12.91 | $12.91 | 95,200 | — | — |
| 2010-03-09 | $12.76 | $12.76 | 74,500 | — | — |
| 2010-03-08 | $12.70 | $12.70 | 46,700 | — | — |
| 2010-03-05 | $12.50 | $12.50 | 92,600 | — | — |
| 2010-03-04 | $12.48 | $12.48 | 64,600 | — | — |
| 2010-03-03 | $12.36 | $12.36 | 156,100 | — | — |
| 2010-03-02 | $12.10 | $12.10 | 76,200 | — | — |
| 2010-03-01 | $12.00 | $12.00 | 87,600 | — | — |
| 2010-02-26 | $11.69 | $11.69 | 74,800 | — | — |
| 2010-02-25 | $11.92 | $11.92 | 47,500 | — | — |
| 2010-02-24 | $11.84 | $11.84 | 65,600 | — | — |
| 2010-02-23 | $11.81 | $11.81 | 66,600 | — | — |
| 2010-02-22 | $12.06 | $12.06 | 102,500 | — | — |
| 2010-02-19 | $12.18 | $12.18 | 101,200 | — | — |
| 2010-02-18 | $11.57 | $11.57 | 50,700 | — | — |
| 2010-02-17 | $11.45 | $11.45 | 23,300 | — | — |
| 2010-02-16 | $11.60 | $11.60 | 45,900 | — | — |
| 2010-02-12 | $11.44 | $11.44 | 94,400 | — | — |
| 2010-02-11 | $11.17 | $11.17 | 227,100 | — | — |
| 2010-02-10 | $10.92 | $10.92 | 72,600 | — | — |
| 2010-02-09 | $10.78 | $10.78 | 72,200 | — | — |
| 2010-02-08 | $10.72 | $10.72 | 54,900 | — | — |
| 2010-02-05 | $10.97 | $10.97 | 136,500 | — | — |
| 2010-02-04 | $11.15 | $11.15 | 83,200 | — | — |
| 2010-02-03 | $11.50 | $11.50 | 60,500 | — | — |
| 2010-02-02 | $11.62 | $11.62 | 161,800 | — | — |
| 2010-02-01 | $11.69 | $11.69 | 130,000 | — | — |
| 2010-01-29 | $11.89 | $11.89 | 227,300 | — | — |
| 2010-01-28 | $11.58 | $11.58 | 109,000 | — | — |
| 2010-01-27 | $11.73 | $11.73 | 58,200 | — | — |
| 2010-01-26 | $11.56 | $11.56 | 142,700 | — | — |
| 2010-01-25 | $11.65 | $11.65 | 39,500 | — | — |
| 2010-01-22 | $11.84 | $11.84 | 135,700 | — | — |
| 2010-01-21 | $11.60 | $11.60 | 89,200 | — | — |
| 2010-01-20 | $11.79 | $11.79 | 103,000 | — | — |
| 2010-01-19 | $12.08 | $12.08 | 97,100 | — | — |
| 2010-01-15 | $12.08 | $12.08 | 63,000 | — | — |
| 2010-01-14 | $12.41 | $12.41 | 63,000 | — | — |
| 2010-01-13 | $12.33 | $12.33 | 87,200 | — | — |
| 2010-01-12 | $12.53 | $12.53 | 98,300 | — | — |
| 2010-01-11 | $12.46 | $12.46 | 31,900 | — | — |
| 2010-01-08 | $12.37 | $12.37 | 67,300 | — | — |
| 2010-01-07 | $12.42 | $12.42 | 64,500 | — | — |
| 2010-01-06 | $12.17 | $12.17 | 75,300 | — | — |
| 2010-01-05 | $12.44 | $12.44 | 87,500 | — | — |
| 2010-01-04 | $12.88 | $12.88 | 79,900 | — | — |