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
- 2007-05-25 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 | $13.84 | $13.84 | 549,400 | — | — |
| 2010-12-30 | $14.01 | $14.01 | 515,800 | — | — |
| 2010-12-29 | $14.02 | $14.02 | 698,300 | — | — |
| 2010-12-28 | $14.14 | $14.14 | 685,900 | — | — |
| 2010-12-27 | $14.41 | $14.41 | 409,200 | — | — |
| 2010-12-23 | $14.46 | $14.46 | 365,300 | — | — |
| 2010-12-22 | $14.54 | $14.54 | 777,900 | — | — |
| 2010-12-21 | $14.51 | $14.51 | 726,300 | — | — |
| 2010-12-20 | $14.51 | $14.51 | 1,316,100 | — | — |
| 2010-12-17 | $14.56 | $14.56 | 2,332,700 | — | — |
| 2010-12-16 | $13.79 | $13.79 | 1,029,400 | — | — |
| 2010-12-15 | $13.71 | $13.71 | 821,500 | — | — |
| 2010-12-14 | $14.06 | $14.06 | 686,500 | — | — |
| 2010-12-13 | $14.26 | $14.26 | 1,132,700 | — | — |
| 2010-12-10 | $14.29 | $14.29 | 1,842,200 | — | — |
| 2010-12-09 | $13.54 | $13.54 | 592,500 | — | — |
| 2010-12-08 | $13.50 | $13.50 | 987,400 | — | — |
| 2010-12-07 | $13.84 | $13.84 | 722,800 | — | — |
| 2010-12-06 | $13.98 | $13.98 | 772,000 | — | — |
| 2010-12-03 | $13.77 | $13.77 | 613,500 | — | — |
| 2010-12-02 | $13.86 | $13.86 | 823,900 | — | — |
| 2010-12-01 | $13.49 | $13.49 | 739,200 | — | — |
| 2010-11-30 | $13.38 | $13.38 | 851,400 | — | — |
| 2010-11-29 | $13.81 | $13.81 | 737,900 | — | — |
| 2010-11-26 | $13.67 | $13.67 | 342,400 | — | — |
| 2010-11-24 | $13.59 | $13.59 | 1,277,800 | — | — |
| 2010-11-23 | $13.53 | $13.53 | 1,367,300 | — | — |
| 2010-11-22 | $14.01 | $14.01 | 936,500 | — | — |
| 2010-11-19 | $14.07 | $14.07 | 700,100 | — | — |
| 2010-11-18 | $14.02 | $14.02 | 1,491,300 | — | — |
| 2010-11-17 | $13.98 | $13.98 | 2,330,100 | — | — |
| 2010-11-16 | $13.83 | $13.83 | 1,488,400 | — | — |
| 2010-11-15 | $14.17 | $14.17 | 1,417,800 | — | — |
| 2010-11-12 | $14.21 | $14.21 | 1,288,600 | — | — |
| 2010-11-11 | $14.62 | $14.62 | 3,139,200 | — | — |
| 2010-11-10 | $14.49 | $14.49 | 1,209,200 | — | — |
| 2010-11-09 | $14.60 | $14.60 | 3,088,000 | — | — |
| 2010-11-08 | $15.49 | $15.49 | 765,800 | — | — |
| 2010-11-05 | $15.35 | $15.35 | 859,600 | — | — |
| 2010-11-04 | $15.70 | $15.70 | 1,491,900 | — | — |
| 2010-11-03 | $15.26 | $15.26 | 2,303,700 | — | — |
| 2010-11-02 | $14.48 | $14.48 | 595,100 | — | — |
| 2010-11-01 | $14.16 | $14.16 | 676,000 | — | — |
| 2010-10-29 | $14.52 | $14.52 | 611,900 | — | — |
| 2010-10-28 | $14.33 | $14.33 | 640,100 | — | — |
| 2010-10-27 | $14.76 | $14.76 | 1,010,400 | — | — |
| 2010-10-26 | $14.52 | $14.52 | 892,100 | — | — |
| 2010-10-25 | $14.03 | $14.03 | 751,400 | — | — |
| 2010-10-22 | $13.69 | $13.69 | 779,400 | — | — |
| 2010-10-21 | $13.86 | $13.86 | 1,449,300 | — | — |
| 2010-10-20 | $14.23 | $14.23 | 689,100 | — | — |
| 2010-10-19 | $14.49 | $14.49 | 911,800 | — | — |
| 2010-10-18 | $14.54 | $14.54 | 624,000 | — | — |
| 2010-10-15 | $14.79 | $14.79 | 1,725,500 | — | — |
| 2010-10-14 | $14.42 | $14.42 | 903,300 | — | — |
| 2010-10-13 | $14.30 | $14.30 | 943,200 | — | — |
| 2010-10-12 | $13.92 | $13.92 | 875,700 | — | — |
| 2010-10-11 | $14.05 | $14.05 | 583,400 | — | — |
| 2010-10-08 | $14.00 | $14.00 | 704,800 | — | — |
| 2010-10-07 | $13.80 | $13.80 | 508,100 | — | — |
| 2010-10-06 | $13.78 | $13.78 | 1,019,900 | — | — |
| 2010-10-05 | $13.91 | $13.91 | 1,625,000 | — | — |
| 2010-10-04 | $13.26 | $13.26 | 2,263,900 | — | — |
| 2010-10-01 | $14.18 | $14.18 | 977,700 | — | — |
| 2010-09-30 | $14.21 | $14.21 | 1,271,700 | — | — |
| 2010-09-29 | $14.73 | $14.73 | 934,900 | — | — |
| 2010-09-28 | $14.49 | $14.49 | 1,147,700 | — | — |
| 2010-09-27 | $14.57 | $14.57 | 1,304,900 | — | — |
| 2010-09-24 | $15.24 | $15.24 | 913,900 | — | — |
| 2010-09-23 | $15.35 | $15.35 | 1,862,800 | — | — |
| 2010-09-22 | $14.90 | $14.90 | 2,143,200 | — | — |
| 2010-09-21 | $15.10 | $15.10 | 1,040,000 | — | — |
| 2010-09-20 | $15.02 | $15.02 | 1,047,200 | — | — |
| 2010-09-17 | $14.81 | $14.81 | 1,435,600 | — | — |
| 2010-09-16 | $14.37 | $14.37 | 501,400 | — | — |
| 2010-09-15 | $14.45 | $14.45 | 786,400 | — | — |
| 2010-09-14 | $14.55 | $14.55 | 786,000 | — | — |
| 2010-09-13 | $14.75 | $14.75 | 958,200 | — | — |
| 2010-09-10 | $14.70 | $14.70 | 773,100 | — | — |
| 2010-09-09 | $14.55 | $14.55 | 610,400 | — | — |
| 2010-09-08 | $14.75 | $14.75 | 1,002,200 | — | — |
| 2010-09-07 | $15.20 | $15.20 | 564,800 | — | — |
| 2010-09-03 | $15.48 | $15.48 | 854,100 | — | — |
| 2010-09-02 | $15.24 | $15.24 | 527,900 | — | — |
| 2010-09-01 | $15.01 | $15.01 | 768,700 | — | — |
| 2010-08-31 | $14.45 | $14.45 | 802,000 | — | — |
| 2010-08-30 | $14.73 | $14.73 | 708,200 | — | — |
| 2010-08-27 | $14.95 | $14.95 | 913,200 | — | — |
| 2010-08-26 | $14.69 | $14.69 | 934,900 | — | — |
| 2010-08-25 | $14.40 | $14.40 | 1,240,300 | — | — |
| 2010-08-24 | $14.44 | $14.44 | 1,279,200 | — | — |
| 2010-08-23 | $14.63 | $14.63 | 1,102,500 | — | — |
| 2010-08-20 | $15.29 | $15.29 | 1,071,400 | — | — |
| 2010-08-19 | $15.45 | $15.45 | 792,600 | — | — |
| 2010-08-18 | $15.69 | $15.69 | 581,900 | — | — |
| 2010-08-17 | $15.71 | $15.71 | 1,062,200 | — | — |
| 2010-08-16 | $15.38 | $15.38 | 797,500 | — | — |
| 2010-08-13 | $15.30 | $15.30 | 978,400 | — | — |
| 2010-08-12 | $15.72 | $15.72 | 1,329,800 | — | — |
| 2010-08-11 | $15.89 | $15.89 | 1,790,700 | — | — |
| 2010-08-10 | $16.70 | $16.70 | 1,934,400 | — | — |
| 2010-08-09 | $17.11 | $17.11 | 1,079,900 | — | — |
| 2010-08-06 | $16.84 | $16.84 | 1,265,400 | — | — |
| 2010-08-05 | $16.87 | $16.87 | 1,215,600 | — | — |
| 2010-08-04 | $17.23 | $17.23 | 1,656,800 | — | — |
| 2010-08-03 | $16.99 | $16.99 | 2,551,100 | — | — |
| 2010-08-02 | $17.75 | $17.75 | 3,182,500 | — | — |
| 2010-07-30 | $18.88 | $18.88 | 2,581,500 | — | — |
| 2010-07-29 | $18.70 | $18.70 | 5,387,600 | — | — |
| 2010-07-28 | $17.20 | $17.20 | 1,532,800 | — | — |
| 2010-07-27 | $17.63 | $17.63 | 1,592,400 | — | — |
| 2010-07-26 | $18.35 | $18.35 | 3,117,900 | — | — |
| 2010-07-23 | $17.51 | $17.51 | 2,246,100 | — | — |
| 2010-07-22 | $16.56 | $16.56 | 3,029,900 | — | — |
| 2010-07-21 | $15.68 | $15.68 | 684,000 | — | — |
| 2010-07-20 | $16.01 | $16.01 | 899,400 | — | — |
| 2010-07-19 | $15.59 | $15.59 | 733,700 | — | — |
| 2010-07-16 | $15.83 | $15.83 | 1,133,400 | — | — |
| 2010-07-15 | $16.32 | $16.32 | 3,707,800 | — | — |
| 2010-07-14 | $15.30 | $15.30 | 829,100 | — | — |
| 2010-07-13 | $15.35 | $15.35 | 754,400 | — | — |
| 2010-07-12 | $15.13 | $15.13 | 895,900 | — | — |
| 2010-07-09 | $15.50 | $15.50 | 1,089,300 | — | — |
| 2010-07-08 | $14.73 | $14.73 | 1,032,800 | — | — |
| 2010-07-07 | $14.60 | $14.60 | 1,719,100 | — | — |
| 2010-07-06 | $14.44 | $14.44 | 1,502,800 | — | — |
| 2010-07-02 | $14.47 | $14.47 | 692,100 | — | — |
| 2010-07-01 | $14.47 | $14.47 | 1,886,700 | — | — |
| 2010-06-30 | $14.94 | $14.94 | 853,800 | — | — |
| 2010-06-29 | $14.99 | $14.99 | 1,172,200 | — | — |
| 2010-06-28 | $16.07 | $16.07 | 1,595,100 | — | — |
| 2010-06-25 | $15.97 | $15.97 | 1,440,300 | — | — |
| 2010-06-24 | $15.37 | $15.37 | 994,100 | — | — |
| 2010-06-23 | $16.17 | $16.17 | 1,229,700 | — | — |
| 2010-06-22 | $16.44 | $16.44 | 767,200 | — | — |
| 2010-06-21 | $16.70 | $16.70 | 1,061,000 | — | — |
| 2010-06-18 | $17.15 | $17.15 | 1,011,800 | — | — |
| 2010-06-17 | $17.29 | $17.29 | 1,546,800 | — | — |
| 2010-06-16 | $17.53 | $17.53 | 2,092,600 | — | — |
| 2010-06-15 | $18.18 | $18.18 | 2,563,600 | — | — |
| 2010-06-14 | $16.99 | $16.99 | 2,034,700 | — | — |
| 2010-06-11 | $16.85 | $16.85 | 1,004,200 | — | — |
| 2010-06-10 | $16.44 | $16.44 | 1,340,300 | — | — |
| 2010-06-09 | $15.81 | $15.81 | 1,191,700 | — | — |
| 2010-06-08 | $15.95 | $15.95 | 2,046,000 | — | — |
| 2010-06-07 | $15.53 | $15.53 | 2,518,400 | — | — |
| 2010-06-04 | $16.76 | $16.76 | 4,535,500 | — | — |
| 2010-06-03 | $16.57 | $16.57 | 3,115,800 | — | — |
| 2010-06-02 | $15.64 | $15.64 | 3,231,200 | — | — |
| 2010-06-01 | $13.88 | $13.88 | 1,274,900 | — | — |
| 2010-05-28 | $14.92 | $14.92 | 992,900 | — | — |
| 2010-05-27 | $15.02 | $15.02 | 1,140,600 | — | — |
| 2010-05-26 | $14.59 | $14.59 | 1,294,100 | — | — |
| 2010-05-25 | $14.42 | $14.42 | 1,764,600 | — | — |
| 2010-05-24 | $14.42 | $14.42 | 954,400 | — | — |
| 2010-05-21 | $14.40 | $14.40 | 2,485,700 | — | — |
| 2010-05-20 | $14.51 | $14.51 | 2,033,200 | — | — |
| 2010-05-19 | $15.20 | $15.20 | 2,006,400 | — | — |
| 2010-05-18 | $15.61 | $15.61 | 1,596,400 | — | — |
| 2010-05-17 | $15.95 | $15.95 | 2,309,100 | — | — |
| 2010-05-14 | $16.75 | $16.75 | 2,218,600 | — | — |
| 2010-05-13 | $17.40 | $17.40 | 4,826,700 | — | — |
| 2010-05-12 | $16.82 | $16.82 | 2,670,100 | — | — |
| 2010-05-11 | $16.08 | $16.08 | 2,118,100 | — | — |
| 2010-05-10 | $15.54 | $15.54 | 2,826,400 | — | — |
| 2010-05-07 | $14.07 | $14.07 | 6,378,100 | — | — |
| 2010-05-06 | $16.16 | $16.16 | 2,122,400 | — | — |
| 2010-05-05 | $17.14 | $17.14 | 2,216,600 | — | — |
| 2010-05-04 | $17.85 | $17.85 | 2,013,600 | — | — |
| 2010-05-03 | $18.89 | $18.89 | 2,309,600 | — | — |
| 2010-04-30 | $17.62 | $17.62 | 2,164,500 | — | — |
| 2010-04-29 | $18.63 | $18.63 | 889,700 | — | — |
| 2010-04-28 | $18.61 | $18.61 | 1,765,500 | — | — |
| 2010-04-27 | $18.13 | $18.13 | 2,630,200 | — | — |
| 2010-04-26 | $19.63 | $19.63 | 3,941,100 | — | — |
| 2010-04-23 | $21.58 | $21.58 | 2,353,200 | — | — |
| 2010-04-22 | $20.54 | $20.54 | 2,001,300 | — | — |
| 2010-04-21 | $19.47 | $19.47 | 728,200 | — | — |
| 2010-04-20 | $19.52 | $19.52 | 856,200 | — | — |
| 2010-04-19 | $18.94 | $18.94 | 1,458,200 | — | — |
| 2010-04-16 | $19.59 | $19.59 | 1,350,900 | — | — |
| 2010-04-15 | $20.16 | $20.16 | 1,051,700 | — | — |
| 2010-04-14 | $20.77 | $20.77 | 1,459,300 | — | — |
| 2010-04-13 | $20.49 | $20.49 | 1,988,100 | — | — |
| 2010-04-12 | $19.82 | $19.82 | 5,097,200 | — | — |
| 2010-04-09 | $21.46 | $21.46 | 817,000 | — | — |
| 2010-04-08 | $21.64 | $21.64 | 1,445,400 | — | — |
| 2010-04-07 | $21.87 | $21.87 | 1,964,400 | — | — |
| 2010-04-06 | $22.66 | $22.66 | 1,870,800 | — | — |
| 2010-04-05 | $23.47 | $23.47 | 1,036,500 | — | — |
| 2010-04-01 | $22.82 | $22.82 | 1,409,500 | — | — |
| 2010-03-31 | $22.78 | $22.78 | 3,898,200 | — | — |
| 2010-03-30 | $21.26 | $21.26 | 924,900 | — | — |
| 2010-03-29 | $21.85 | $21.85 | 737,000 | — | — |
| 2010-03-26 | $21.26 | $21.26 | 646,700 | — | — |
| 2010-03-25 | $21.20 | $21.20 | 1,496,200 | — | — |
| 2010-03-24 | $21.55 | $21.55 | 904,000 | — | — |
| 2010-03-23 | $21.62 | $21.62 | 1,558,900 | — | — |
| 2010-03-22 | $20.76 | $20.76 | 1,474,000 | — | — |
| 2010-03-19 | $20.43 | $20.43 | 2,260,000 | — | — |
| 2010-03-18 | $21.78 | $21.78 | 2,152,400 | — | — |
| 2010-03-17 | $21.02 | $21.02 | 2,205,200 | — | — |
| 2010-03-16 | $21.05 | $21.05 | 3,826,500 | — | — |
| 2010-03-15 | $21.80 | $21.80 | 1,564,400 | — | — |
| 2010-03-12 | $21.83 | $21.83 | 3,884,800 | — | — |
| 2010-03-11 | $22.38 | $22.38 | 8,627,900 | — | — |
| 2010-03-10 | $19.32 | $19.32 | 1,167,500 | — | — |
| 2010-03-09 | $18.98 | $18.98 | 2,117,100 | — | — |
| 2010-03-08 | $19.63 | $19.63 | 1,778,900 | — | — |
| 2010-03-05 | $19.33 | $19.33 | 1,102,800 | — | — |
| 2010-03-04 | $18.78 | $18.78 | 561,300 | — | — |
| 2010-03-03 | $18.49 | $18.49 | 612,100 | — | — |
| 2010-03-02 | $18.72 | $18.72 | 991,500 | — | — |
| 2010-03-01 | $18.45 | $18.45 | 721,600 | — | — |
| 2010-02-26 | $18.06 | $18.06 | 1,006,800 | — | — |
| 2010-02-25 | $17.97 | $17.97 | 2,273,100 | — | — |
| 2010-02-24 | $17.26 | $17.26 | 380,200 | — | — |
| 2010-02-23 | $17.00 | $17.00 | 547,700 | — | — |
| 2010-02-22 | $17.20 | $17.20 | 577,200 | — | — |
| 2010-02-19 | $17.58 | $17.58 | 722,600 | — | — |
| 2010-02-18 | $17.63 | $17.63 | 427,000 | — | — |
| 2010-02-17 | $17.61 | $17.61 | 567,600 | — | — |
| 2010-02-16 | $17.61 | $17.61 | 829,100 | — | — |
| 2010-02-12 | $16.57 | $16.57 | 439,600 | — | — |
| 2010-02-11 | $16.58 | $16.58 | 479,100 | — | — |
| 2010-02-10 | $16.46 | $16.46 | 641,000 | — | — |
| 2010-02-09 | $16.55 | $16.55 | 722,800 | — | — |
| 2010-02-08 | $16.23 | $16.23 | 670,700 | — | — |
| 2010-02-05 | $16.23 | $16.23 | 2,081,700 | — | — |
| 2010-02-04 | $16.89 | $16.89 | 1,225,500 | — | — |
| 2010-02-03 | $17.50 | $17.50 | 688,300 | — | — |
| 2010-02-02 | $18.17 | $18.17 | 1,214,000 | — | — |
| 2010-02-01 | $17.86 | $17.86 | 1,387,200 | — | — |
| 2010-01-29 | $16.74 | $16.74 | 1,400,500 | — | — |
| 2010-01-28 | $17.48 | $17.48 | 1,673,500 | — | — |
| 2010-01-27 | $17.78 | $17.78 | 851,800 | — | — |
| 2010-01-26 | $17.90 | $17.90 | 1,335,500 | — | — |
| 2010-01-25 | $17.81 | $17.81 | 1,135,400 | — | — |
| 2010-01-22 | $17.43 | $17.43 | 2,475,900 | — | — |
| 2010-01-21 | $18.68 | $18.68 | 1,594,000 | — | — |
| 2010-01-20 | $18.95 | $18.95 | 1,612,000 | — | — |
| 2010-01-19 | $18.76 | $18.76 | 1,111,400 | — | — |
| 2010-01-15 | $18.79 | $18.79 | 1,779,600 | — | — |
| 2010-01-14 | $19.24 | $19.24 | 2,547,400 | — | — |
| 2010-01-13 | $18.49 | $18.49 | 3,402,700 | — | — |
| 2010-01-12 | $17.84 | $17.84 | 1,903,400 | — | — |
| 2010-01-11 | $18.30 | $18.30 | 1,652,800 | — | — |
| 2010-01-08 | $19.06 | $19.06 | 2,321,500 | — | — |
| 2010-01-07 | $18.81 | $18.81 | 2,049,500 | — | — |
| 2010-01-06 | $17.98 | $17.98 | 3,636,000 | — | — |
| 2010-01-05 | $16.65 | $16.65 | 1,594,600 | — | — |
| 2010-01-04 | $15.68 | $15.68 | 986,700 | — | — |