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
- 2008-06-24 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 | $19.92 | $19.92 | 0 | — | — |
| 2010-12-30 | $19.92 | $19.92 | 2,100 | — | — |
| 2010-12-29 | $20.37 | $20.37 | 15,900 | — | — |
| 2010-12-28 | $20.11 | $20.11 | 500 | — | — |
| 2010-12-27 | $19.91 | $19.91 | 0 | — | — |
| 2010-12-23 | $19.91 | $19.91 | 17,200 | — | — |
| 2010-12-22 | $20.22 | $20.22 | 14,600 | — | — |
| 2010-12-21 | $20.44 | $20.44 | 9,800 | — | — |
| 2010-12-20 | $20.44 | $20.44 | 9,900 | — | — |
| 2010-12-17 | $20.25 | $20.25 | 20,100 | — | — |
| 2010-12-16 | $21.81 | $21.81 | 0 | — | — |
| 2010-12-15 | $21.81 | $21.81 | 13,700 | — | — |
| 2010-12-14 | $22.10 | $22.10 | 7,900 | — | — |
| 2010-12-13 | $21.55 | $21.55 | 7,700 | — | — |
| 2010-12-10 | $21.13 | $21.13 | 16,500 | — | — |
| 2010-12-09 | $21.18 | $21.18 | 11,100 | — | — |
| 2010-12-08 | $21.23 | $21.23 | 0 | — | — |
| 2010-12-07 | $21.23 | $21.23 | 3,300 | — | — |
| 2010-12-06 | $22.63 | $22.63 | 52,400 | — | — |
| 2010-12-03 | $22.12 | $22.12 | 2,600 | — | — |
| 2010-12-02 | $21.60 | $21.60 | 5,100 | — | — |
| 2010-12-01 | $20.50 | $20.50 | 11,400 | — | — |
| 2010-11-30 | $19.83 | $19.83 | 40,600 | — | — |
| 2010-11-29 | $17.49 | $17.49 | 0 | — | — |
| 2010-11-26 | $17.49 | $17.49 | 126,700 | — | — |
| 2010-11-24 | $17.71 | $17.71 | 33,400 | — | — |
| 2010-11-23 | $17.16 | $17.16 | 18,800 | — | — |
| 2010-11-22 | $16.98 | $16.98 | 2,000 | — | — |
| 2010-11-19 | $16.08 | $16.08 | 14,200 | — | — |
| 2010-11-18 | $15.69 | $15.69 | 10,200 | — | — |
| 2010-11-17 | $16.86 | $16.86 | 4,700 | — | — |
| 2010-11-16 | $16.28 | $16.28 | 11,700 | — | — |
| 2010-11-15 | $17.48 | $17.48 | 6,900 | — | — |
| 2010-11-12 | $17.44 | $17.44 | 11,400 | — | — |
| 2010-11-11 | $17.99 | $17.99 | 11,300 | — | — |
| 2010-11-10 | $16.97 | $16.97 | 13,300 | — | — |
| 2010-11-09 | $17.30 | $17.30 | 4,000 | — | — |
| 2010-11-08 | $17.92 | $17.92 | 13,400 | — | — |
| 2010-11-05 | $19.03 | $19.03 | 86,100 | — | — |
| 2010-11-04 | $18.88 | $18.88 | 0 | — | — |
| 2010-11-03 | $18.88 | $18.88 | 2,300 | — | — |
| 2010-11-02 | $19.13 | $19.13 | 300 | — | — |
| 2010-11-01 | $19.67 | $19.67 | 300 | — | — |
| 2010-10-29 | $20.33 | $20.33 | 3,700 | — | — |
| 2010-10-28 | $19.16 | $19.16 | 5,100 | — | — |
| 2010-10-27 | $18.41 | $18.41 | 5,100 | — | — |
| 2010-10-26 | $18.24 | $18.24 | 5,500 | — | — |
| 2010-10-25 | $18.03 | $18.03 | 11,000 | — | — |
| 2010-10-22 | $17.12 | $17.12 | 13,700 | — | — |
| 2010-10-21 | $17.40 | $17.40 | 4,900 | — | — |
| 2010-10-20 | $17.81 | $17.81 | 11,200 | — | — |
| 2010-10-19 | $16.83 | $16.83 | 4,100 | — | — |
| 2010-10-18 | $17.60 | $17.60 | 500 | — | — |
| 2010-10-15 | $17.96 | $17.96 | 6,900 | — | — |
| 2010-10-14 | $19.16 | $19.16 | 100 | — | — |
| 2010-10-13 | $19.36 | $19.36 | 20,100 | — | — |
| 2010-10-12 | $17.99 | $17.99 | 10,700 | — | — |
| 2010-10-11 | $17.09 | $17.09 | 0 | — | — |
| 2010-10-08 | $17.09 | $17.09 | 600 | — | — |
| 2010-10-07 | $16.56 | $16.56 | 11,100 | — | — |
| 2010-10-06 | $17.24 | $17.24 | 10,500 | — | — |
| 2010-10-05 | $16.98 | $16.98 | 800 | — | — |
| 2010-10-04 | $16.09 | $16.09 | 10,300 | — | — |
| 2010-10-01 | $16.19 | $16.19 | 11,600 | — | — |
| 2010-09-30 | $16.72 | $16.72 | 17,900 | — | — |
| 2010-09-29 | $16.70 | $16.70 | 11,800 | — | — |
| 2010-09-28 | $16.25 | $16.25 | 19,500 | — | — |
| 2010-09-27 | $16.34 | $16.34 | 12,900 | — | — |
| 2010-09-24 | $17.17 | $17.17 | 10,800 | — | — |
| 2010-09-23 | $16.50 | $16.50 | 1,900 | — | — |
| 2010-09-22 | $16.42 | $16.42 | 13,000 | — | — |
| 2010-09-21 | $16.48 | $16.48 | 0 | — | — |
| 2010-09-20 | $16.48 | $16.48 | 10,700 | — | — |
| 2010-09-17 | $16.37 | $16.37 | 11,500 | — | — |
| 2010-09-16 | $16.58 | $16.58 | 11,100 | — | — |
| 2010-09-15 | $16.31 | $16.31 | 11,700 | — | — |
| 2010-09-14 | $16.26 | $16.26 | 20,600 | — | — |
| 2010-09-13 | $15.90 | $15.90 | 10,500 | — | — |
| 2010-09-10 | $15.54 | $15.54 | 13,100 | — | — |
| 2010-09-09 | $14.65 | $14.65 | 21,800 | — | — |
| 2010-09-08 | $15.35 | $15.35 | 1,700 | — | — |
| 2010-09-07 | $14.70 | $14.70 | 0 | — | — |
| 2010-09-03 | $14.70 | $14.70 | 9,900 | — | — |
| 2010-09-02 | $14.14 | $14.14 | 0 | — | — |
| 2010-09-01 | $14.14 | $14.14 | 21,600 | — | — |
| 2010-08-31 | $14.12 | $14.12 | 9,600 | — | — |
| 2010-08-30 | $14.06 | $14.06 | 11,400 | — | — |
| 2010-08-27 | $14.30 | $14.30 | 0 | — | — |
| 2010-08-26 | $14.30 | $14.30 | 21,000 | — | — |
| 2010-08-25 | $14.17 | $14.17 | 26,200 | — | — |
| 2010-08-24 | $14.07 | $14.07 | 0 | — | — |
| 2010-08-23 | $14.07 | $14.07 | 59,500 | — | — |
| 2010-08-20 | $14.21 | $14.21 | 32,200 | — | — |
| 2010-08-19 | $14.59 | $14.59 | 10,700 | — | — |
| 2010-08-18 | $14.73 | $14.73 | 20,600 | — | — |
| 2010-08-17 | $14.30 | $14.30 | 20,200 | — | — |
| 2010-08-16 | $13.32 | $13.32 | 10,600 | — | — |
| 2010-08-13 | $12.71 | $12.71 | 0 | — | — |
| 2010-08-12 | $12.71 | $12.71 | 800 | — | — |
| 2010-08-11 | $12.45 | $12.45 | 2,100 | — | — |
| 2010-08-10 | $12.89 | $12.89 | 0 | — | — |
| 2010-08-09 | $12.89 | $12.89 | 2,300 | — | — |
| 2010-08-06 | $12.64 | $12.64 | 0 | — | — |
| 2010-08-05 | $12.64 | $12.64 | 4,800 | — | — |
| 2010-08-04 | $12.77 | $12.77 | 27,300 | — | — |
| 2010-08-03 | $12.94 | $12.94 | 10,000 | — | — |
| 2010-08-02 | $12.79 | $12.79 | 2,100 | — | — |
| 2010-07-30 | $12.69 | $12.69 | 138,200 | — | — |
| 2010-07-29 | $13.14 | $13.14 | 0 | — | — |
| 2010-07-28 | $13.14 | $13.14 | 0 | — | — |
| 2010-07-27 | $13.14 | $13.14 | 21,500 | — | — |
| 2010-07-26 | $13.31 | $13.31 | 23,700 | — | — |
| 2010-07-23 | $13.07 | $13.07 | 0 | — | — |
| 2010-07-22 | $13.07 | $13.07 | 0 | — | — |
| 2010-07-21 | $13.07 | $13.07 | 1,400 | — | — |
| 2010-07-20 | $12.71 | $12.71 | 0 | — | — |
| 2010-07-19 | $12.71 | $12.71 | 0 | — | — |
| 2010-07-16 | $12.71 | $12.71 | 14,100 | — | — |
| 2010-07-15 | $13.02 | $13.02 | 13,800 | — | — |
| 2010-07-14 | $12.47 | $12.47 | 9,900 | — | — |
| 2010-07-13 | $12.16 | $12.16 | 19,400 | — | — |
| 2010-07-12 | $11.01 | $11.01 | 0 | — | — |
| 2010-07-09 | $11.01 | $11.01 | 0 | — | — |
| 2010-07-08 | $11.01 | $11.01 | 21,100 | — | — |
| 2010-07-07 | $10.45 | $10.45 | 18,500 | — | — |
| 2010-07-06 | $10.32 | $10.32 | 17,500 | — | — |
| 2010-07-02 | $11.00 | $11.00 | 0 | — | — |
| 2010-07-01 | $11.00 | $11.00 | 3,600 | — | — |
| 2010-06-30 | $11.35 | $11.35 | 0 | — | — |
| 2010-06-29 | $11.35 | $11.35 | 17,700 | — | — |
| 2010-06-28 | $11.46 | $11.46 | 18,500 | — | — |
| 2010-06-25 | $11.26 | $11.26 | 0 | — | — |
| 2010-06-24 | $11.26 | $11.26 | 11,300 | — | — |
| 2010-06-23 | $11.06 | $11.06 | 0 | — | — |
| 2010-06-22 | $11.06 | $11.06 | 13,600 | — | — |
| 2010-06-21 | $11.41 | $11.41 | 19,400 | — | — |
| 2010-06-18 | $11.90 | $11.90 | 0 | — | — |
| 2010-06-17 | $11.90 | $11.90 | 0 | — | — |
| 2010-06-16 | $11.90 | $11.90 | 0 | — | — |
| 2010-06-15 | $11.90 | $11.90 | 19,000 | — | — |
| 2010-06-14 | $11.68 | $11.68 | 17,700 | — | — |
| 2010-06-11 | $12.35 | $12.35 | 0 | — | — |
| 2010-06-10 | $12.35 | $12.35 | 21,500 | — | — |
| 2010-06-09 | $11.68 | $11.68 | 0 | — | — |
| 2010-06-08 | $11.68 | $11.68 | 0 | — | — |
| 2010-06-07 | $11.68 | $11.68 | 25,800 | — | — |
| 2010-06-04 | $11.56 | $11.56 | 23,400 | — | — |
| 2010-06-03 | $12.16 | $12.16 | 22,400 | — | — |
| 2010-06-02 | $12.22 | $12.22 | 3,000 | — | — |
| 2010-06-01 | $12.22 | $12.22 | 20,000 | — | — |
| 2010-05-28 | $11.99 | $11.99 | 22,500 | — | — |
| 2010-05-27 | $11.95 | $11.95 | 13,800 | — | — |
| 2010-05-26 | $11.85 | $11.85 | 13,700 | — | — |
| 2010-05-25 | $10.63 | $10.63 | 12,700 | — | — |
| 2010-05-24 | $10.75 | $10.75 | 0 | — | — |
| 2010-05-21 | $10.75 | $10.75 | 18,500 | — | — |
| 2010-05-20 | $10.82 | $10.82 | 6,500 | — | — |
| 2010-05-19 | $10.40 | $10.40 | 17,800 | — | — |
| 2010-05-18 | $11.23 | $11.23 | 900 | — | — |
| 2010-05-17 | $11.28 | $11.28 | 1,000 | — | — |
| 2010-05-14 | $11.58 | $11.58 | 21,600 | — | — |
| 2010-05-13 | $12.50 | $12.50 | 38,800 | — | — |
| 2010-05-12 | $12.62 | $12.62 | 13,600 | — | — |
| 2010-05-11 | $12.56 | $12.56 | 4,900 | — | — |
| 2010-05-10 | $12.00 | $12.00 | 10,600 | — | — |
| 2010-05-07 | $11.30 | $11.30 | 9,400 | — | — |
| 2010-05-06 | $11.07 | $11.07 | 24,300 | — | — |
| 2010-05-05 | $11.15 | $11.15 | 25,300 | — | — |
| 2010-05-04 | $10.87 | $10.87 | 24,100 | — | — |
| 2010-05-03 | $11.49 | $11.49 | 26,000 | — | — |
| 2010-04-30 | $11.24 | $11.24 | 16,700 | — | — |
| 2010-04-29 | $11.04 | $11.04 | 14,700 | — | — |
| 2010-04-28 | $10.60 | $10.60 | 13,600 | — | — |
| 2010-04-27 | $10.70 | $10.70 | 23,900 | — | — |
| 2010-04-26 | $11.25 | $11.25 | 14,600 | — | — |
| 2010-04-23 | $11.50 | $11.50 | 13,600 | — | — |
| 2010-04-22 | $11.29 | $11.29 | 0 | — | — |
| 2010-04-21 | $11.29 | $11.29 | 1,100 | — | — |
| 2010-04-20 | $11.59 | $11.59 | 18,000 | — | — |
| 2010-04-19 | $11.02 | $11.02 | 15,200 | — | — |
| 2010-04-16 | $11.52 | $11.52 | 30,500 | — | — |
| 2010-04-15 | $11.64 | $11.64 | 43,800 | — | — |
| 2010-04-14 | $11.38 | $11.38 | 17,200 | — | — |
| 2010-04-13 | $11.40 | $11.40 | 13,200 | — | — |
| 2010-04-12 | $11.19 | $11.19 | 15,300 | — | — |
| 2010-04-09 | $11.36 | $11.36 | 15,600 | — | — |
| 2010-04-08 | $11.20 | $11.20 | 33,200 | — | — |
| 2010-04-07 | $11.78 | $11.78 | 60,200 | — | — |
| 2010-04-06 | $13.76 | $13.76 | 11,200 | — | — |
| 2010-04-05 | $13.36 | $13.36 | 9,000 | — | — |
| 2010-04-01 | $13.18 | $13.18 | 10,200 | — | — |
| 2010-03-31 | $13.07 | $13.07 | 0 | — | — |
| 2010-03-30 | $13.07 | $13.07 | 7,800 | — | — |
| 2010-03-29 | $12.45 | $12.45 | 0 | — | — |
| 2010-03-26 | $12.45 | $12.45 | 9,700 | — | — |
| 2010-03-25 | $12.51 | $12.51 | 200 | — | — |
| 2010-03-24 | $12.62 | $12.62 | 3,900 | — | — |
| 2010-03-23 | $12.67 | $12.67 | 0 | — | — |
| 2010-03-22 | $12.67 | $12.67 | 0 | — | — |
| 2010-03-19 | $12.67 | $12.67 | 1,500 | — | — |
| 2010-03-18 | $12.84 | $12.84 | 0 | — | — |
| 2010-03-17 | $12.84 | $12.84 | 2,300 | — | — |
| 2010-03-16 | $12.55 | $12.55 | 300 | — | — |
| 2010-03-15 | $12.31 | $12.31 | 3,500 | — | — |
| 2010-03-12 | $12.06 | $12.06 | 0 | — | — |
| 2010-03-11 | $12.06 | $12.06 | 0 | — | — |
| 2010-03-10 | $12.06 | $12.06 | 700 | — | — |
| 2010-03-09 | $11.95 | $11.95 | 0 | — | — |
| 2010-03-08 | $11.95 | $11.95 | 500 | — | — |
| 2010-03-05 | $12.80 | $12.80 | 0 | — | — |
| 2010-03-04 | $12.80 | $12.80 | 700 | — | — |
| 2010-03-03 | $12.85 | $12.85 | 1,000 | — | — |
| 2010-03-02 | $12.72 | $12.72 | 2,800 | — | — |
| 2010-03-01 | $12.41 | $12.41 | 400 | — | — |
| 2010-02-26 | $12.43 | $12.43 | 6,300 | — | — |
| 2010-02-25 | $11.54 | $11.54 | 400 | — | — |
| 2010-02-24 | $11.62 | $11.62 | 2,400 | — | — |
| 2010-02-23 | $11.50 | $11.50 | 500 | — | — |
| 2010-02-22 | $11.89 | $11.89 | 5,000 | — | — |
| 2010-02-19 | $11.49 | $11.49 | 0 | — | — |
| 2010-02-18 | $11.49 | $11.49 | 0 | — | — |
| 2010-02-17 | $11.49 | $11.49 | 0 | — | — |
| 2010-02-16 | $11.49 | $11.49 | 0 | — | — |
| 2010-02-12 | $11.49 | $11.49 | 29,200 | — | — |
| 2010-02-11 | $11.88 | $11.88 | 1,000 | — | — |
| 2010-02-10 | $11.28 | $11.28 | 200 | — | — |
| 2010-02-09 | $10.82 | $10.82 | 300 | — | — |
| 2010-02-08 | $10.54 | $10.54 | 20,500 | — | — |
| 2010-02-05 | $11.00 | $11.00 | 0 | — | — |
| 2010-02-04 | $11.00 | $11.00 | 0 | — | — |
| 2010-02-03 | $11.00 | $11.00 | 17,400 | — | — |
| 2010-02-02 | $11.01 | $11.01 | 16,000 | — | — |
| 2010-02-01 | $10.56 | $10.56 | 15,800 | — | — |
| 2010-01-29 | $10.50 | $10.50 | 0 | — | — |
| 2010-01-28 | $10.50 | $10.50 | 15,000 | — | — |
| 2010-01-27 | $10.41 | $10.41 | 14,300 | — | — |
| 2010-01-26 | $10.71 | $10.71 | 0 | — | — |
| 2010-01-25 | $10.71 | $10.71 | 14,800 | — | — |
| 2010-01-22 | $10.62 | $10.62 | 1,000 | — | — |
| 2010-01-21 | $11.05 | $11.05 | 26,900 | — | — |
| 2010-01-20 | $11.66 | $11.66 | 2,000 | — | — |
| 2010-01-19 | $12.44 | $12.44 | 20,000 | — | — |
| 2010-01-15 | $13.14 | $13.14 | 0 | — | — |
| 2010-01-14 | $13.14 | $13.14 | 1,500 | — | — |
| 2010-01-13 | $12.21 | $12.21 | 500 | — | — |
| 2010-01-12 | $12.30 | $12.30 | 4,000 | — | — |
| 2010-01-11 | $12.47 | $12.47 | 1,400 | — | — |
| 2010-01-08 | $11.86 | $11.86 | 1,000 | — | — |
| 2010-01-07 | $11.76 | $11.76 | 1,800 | — | — |
| 2010-01-06 | $10.82 | $10.82 | 19,000 | — | — |
| 2010-01-05 | $10.54 | $10.54 | 0 | — | — |
| 2010-01-04 | $10.54 | $10.54 | 18,900 | — | — |