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
- 2006-05-18 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 | $17.69 | $27.38 | 152,400 | — | — |
| 2010-12-30 | $17.80 | $27.56 | 189,200 | — | — |
| 2010-12-29 | $17.62 | $27.28 | 285,000 | — | — |
| 2010-12-28 | $17.46 | $27.03 | 293,000 | — | — |
| 2010-12-27 | $17.50 | $27.09 | 243,900 | — | — |
| 2010-12-23 | $17.34 | $26.84 | 279,800 | — | — |
| 2010-12-22 | $17.14 | $26.53 | 252,100 | — | — |
| 2010-12-21 | $17.14 | $26.53 | 159,300 | — | — |
| 2010-12-20 | $16.81 | $26.02 | 196,600 | — | — |
| 2010-12-17 | $16.88 | $26.13 | 686,900 | — | — |
| 2010-12-16 | $17.23 | $26.67 | 284,200 | — | — |
| 2010-12-15 | $17.39 | $26.92 | 376,900 | — | — |
| 2010-12-14 | $17.78 | $27.52 | 425,800 | — | — |
| 2010-12-13 | $17.43 | $26.98 | 264,200 | — | — |
| 2010-12-10 | $17.43 | $26.98 | 244,500 | — | — |
| 2010-12-09 | $17.13 | $26.52 | 242,600 | — | — |
| 2010-12-08 | $17.12 | $26.50 | 218,500 | — | — |
| 2010-12-07 | $17.00 | $26.32 | 226,600 | — | — |
| 2010-12-06 | $16.99 | $26.30 | 214,700 | — | — |
| 2010-12-03 | $16.99 | $26.30 | 235,300 | — | — |
| 2010-12-02 | $16.93 | $26.21 | 190,900 | — | — |
| 2010-12-01 | $16.80 | $26.01 | 261,300 | — | — |
| 2010-11-30 | $16.60 | $25.70 | 216,100 | — | — |
| 2010-11-29 | $16.83 | $26.05 | 211,600 | — | — |
| 2010-11-26 | $16.77 | $25.96 | 42,600 | — | — |
| 2010-11-24 | $16.80 | $26.01 | 132,700 | — | — |
| 2010-11-23 | $16.44 | $25.45 | 192,400 | — | — |
| 2010-11-22 | $16.71 | $25.87 | 235,600 | — | — |
| 2010-11-19 | $16.72 | $25.88 | 618,000 | — | — |
| 2010-11-18 | $16.61 | $25.71 | 283,100 | — | — |
| 2010-11-17 | $16.52 | $25.57 | 259,900 | — | — |
| 2010-11-16 | $16.55 | $25.62 | 440,400 | — | — |
| 2010-11-15 | $16.87 | $26.12 | 563,800 | — | — |
| 2010-11-12 | $16.77 | $25.96 | 2,245,800 | — | — |
| 2010-11-11 | $17.79 | $27.54 | 185,600 | — | — |
| 2010-11-10 | $17.45 | $27.01 | 145,200 | — | — |
| 2010-11-09 | $17.15 | $26.55 | 190,900 | — | — |
| 2010-11-08 | $17.62 | $27.28 | 184,900 | — | — |
| 2010-11-05 | $17.76 | $27.49 | 181,500 | — | — |
| 2010-11-04 | $17.72 | $27.43 | 308,000 | — | — |
| 2010-11-03 | $17.22 | $26.66 | 135,100 | — | — |
| 2010-11-02 | $16.95 | $26.24 | 141,500 | — | — |
| 2010-11-01 | $16.63 | $25.74 | 180,700 | — | — |
| 2010-10-29 | $17.06 | $26.41 | 187,100 | — | — |
| 2010-10-28 | $16.81 | $26.02 | 144,400 | — | — |
| 2010-10-27 | $16.77 | $25.96 | 197,300 | — | — |
| 2010-10-26 | $16.70 | $25.85 | 169,100 | — | — |
| 2010-10-25 | $16.58 | $25.67 | 233,500 | — | — |
| 2010-10-22 | $16.28 | $25.20 | 406,600 | — | — |
| 2010-10-21 | $16.35 | $25.31 | 432,400 | — | — |
| 2010-10-20 | $16.77 | $25.96 | 442,500 | — | — |
| 2010-10-19 | $17.45 | $26.49 | 493,600 | — | — |
| 2010-10-18 | $18.02 | $27.35 | 445,700 | — | — |
| 2010-10-15 | $17.58 | $26.68 | 259,600 | — | — |
| 2010-10-14 | $17.46 | $26.50 | 167,300 | — | — |
| 2010-10-13 | $17.44 | $26.47 | 236,400 | — | — |
| 2010-10-12 | $17.17 | $26.06 | 200,200 | — | — |
| 2010-10-11 | $17.15 | $26.03 | 199,300 | — | — |
| 2010-10-08 | $16.99 | $25.79 | 171,200 | — | — |
| 2010-10-07 | $16.77 | $25.45 | 179,900 | — | — |
| 2010-10-06 | $16.81 | $25.52 | 219,600 | — | — |
| 2010-10-05 | $16.61 | $25.21 | 230,200 | — | — |
| 2010-10-04 | $16.09 | $24.42 | 172,300 | — | — |
| 2010-10-01 | $16.29 | $24.73 | 149,800 | — | — |
| 2010-09-30 | $16.16 | $24.53 | 249,400 | — | — |
| 2010-09-29 | $16.10 | $24.44 | 184,200 | — | — |
| 2010-09-28 | $16.00 | $24.29 | 188,500 | — | — |
| 2010-09-27 | $15.73 | $23.88 | 167,500 | — | — |
| 2010-09-24 | $15.74 | $23.89 | 186,200 | — | — |
| 2010-09-23 | $15.31 | $23.24 | 165,400 | — | — |
| 2010-09-22 | $15.53 | $23.57 | 134,200 | — | — |
| 2010-09-21 | $15.66 | $23.77 | 240,800 | — | — |
| 2010-09-20 | $15.71 | $23.85 | 377,500 | — | — |
| 2010-09-17 | $15.31 | $23.24 | 466,600 | — | — |
| 2010-09-16 | $14.94 | $22.68 | 115,300 | — | — |
| 2010-09-15 | $14.91 | $22.63 | 130,500 | — | — |
| 2010-09-14 | $14.90 | $22.62 | 244,700 | — | — |
| 2010-09-13 | $15.25 | $23.15 | 333,800 | — | — |
| 2010-09-10 | $15.06 | $22.86 | 181,800 | — | — |
| 2010-09-09 | $15.01 | $22.78 | 139,300 | — | — |
| 2010-09-08 | $14.87 | $22.57 | 104,200 | — | — |
| 2010-09-07 | $14.70 | $22.31 | 98,000 | — | — |
| 2010-09-03 | $14.94 | $22.68 | 230,200 | — | — |
| 2010-09-02 | $14.74 | $22.37 | 105,100 | — | — |
| 2010-09-01 | $14.71 | $22.33 | 197,800 | — | — |
| 2010-08-31 | $14.18 | $21.52 | 196,400 | — | — |
| 2010-08-30 | $14.04 | $21.31 | 133,600 | — | — |
| 2010-08-27 | $14.55 | $22.09 | 166,100 | — | — |
| 2010-08-26 | $14.05 | $21.33 | 153,500 | — | — |
| 2010-08-25 | $14.25 | $21.63 | 290,900 | — | — |
| 2010-08-24 | $14.09 | $21.39 | 261,900 | — | — |
| 2010-08-23 | $13.91 | $21.11 | 210,800 | — | — |
| 2010-08-20 | $14.04 | $21.31 | 215,400 | — | — |
| 2010-08-19 | $14.08 | $21.37 | 280,800 | — | — |
| 2010-08-18 | $14.72 | $22.34 | 182,500 | — | — |
| 2010-08-17 | $14.52 | $22.04 | 270,700 | — | — |
| 2010-08-16 | $14.09 | $21.39 | 136,800 | — | — |
| 2010-08-13 | $14.15 | $21.48 | 206,500 | — | — |
| 2010-08-12 | $14.15 | $21.48 | 201,100 | — | — |
| 2010-08-11 | $14.12 | $21.43 | 275,100 | — | — |
| 2010-08-10 | $14.79 | $22.45 | 202,800 | — | — |
| 2010-08-09 | $15.15 | $23.00 | 231,500 | — | — |
| 2010-08-06 | $14.81 | $22.48 | 176,500 | — | — |
| 2010-08-05 | $14.93 | $22.66 | 156,100 | — | — |
| 2010-08-04 | $15.06 | $22.86 | 246,000 | — | — |
| 2010-08-03 | $14.99 | $22.75 | 214,600 | — | — |
| 2010-08-02 | $15.11 | $22.94 | 240,400 | — | — |
| 2010-07-30 | $15.07 | $22.87 | 302,400 | — | — |
| 2010-07-29 | $14.97 | $22.72 | 209,400 | — | — |
| 2010-07-28 | $14.80 | $22.46 | 255,100 | — | — |
| 2010-07-27 | $14.97 | $22.72 | 252,800 | — | — |
| 2010-07-26 | $14.86 | $22.56 | 328,300 | — | — |
| 2010-07-23 | $14.86 | $22.56 | 283,100 | — | — |
| 2010-07-22 | $14.46 | $21.95 | 374,800 | — | — |
| 2010-07-21 | $13.84 | $21.01 | 307,700 | — | — |
| 2010-07-20 | $14.47 | $21.45 | 262,200 | — | — |
| 2010-07-19 | $14.25 | $21.12 | 213,100 | — | — |
| 2010-07-16 | $14.07 | $20.85 | 239,200 | — | — |
| 2010-07-15 | $14.58 | $21.61 | 182,600 | — | — |
| 2010-07-14 | $14.70 | $21.79 | 231,300 | — | — |
| 2010-07-13 | $14.82 | $21.97 | 418,400 | — | — |
| 2010-07-12 | $14.26 | $21.14 | 242,600 | — | — |
| 2010-07-09 | $14.11 | $20.91 | 188,300 | — | — |
| 2010-07-08 | $13.72 | $20.34 | 165,500 | — | — |
| 2010-07-07 | $13.43 | $19.91 | 273,900 | — | — |
| 2010-07-06 | $13.13 | $19.46 | 267,300 | — | — |
| 2010-07-02 | $13.60 | $20.16 | 117,800 | — | — |
| 2010-07-01 | $13.32 | $19.74 | 161,200 | — | — |
| 2010-06-30 | $13.41 | $19.88 | 212,600 | — | — |
| 2010-06-29 | $13.33 | $19.76 | 400,300 | — | — |
| 2010-06-28 | $14.15 | $20.97 | 157,300 | — | — |
| 2010-06-25 | $14.19 | $21.03 | 366,600 | — | — |
| 2010-06-24 | $13.89 | $20.59 | 193,400 | — | — |
| 2010-06-23 | $14.15 | $20.97 | 153,500 | — | — |
| 2010-06-22 | $14.10 | $20.90 | 124,000 | — | — |
| 2010-06-21 | $14.24 | $21.11 | 162,100 | — | — |
| 2010-06-18 | $14.40 | $21.34 | 223,700 | — | — |
| 2010-06-17 | $14.41 | $21.36 | 220,400 | — | — |
| 2010-06-16 | $14.59 | $21.63 | 128,100 | — | — |
| 2010-06-15 | $14.65 | $21.71 | 232,300 | — | — |
| 2010-06-14 | $14.09 | $20.88 | 142,500 | — | — |
| 2010-06-11 | $14.21 | $21.06 | 186,800 | — | — |
| 2010-06-10 | $13.70 | $20.31 | 234,700 | — | — |
| 2010-06-09 | $13.23 | $19.61 | 245,600 | — | — |
| 2010-06-08 | $13.40 | $19.86 | 195,200 | — | — |
| 2010-06-07 | $13.55 | $20.08 | 215,700 | — | — |
| 2010-06-04 | $13.84 | $20.51 | 223,600 | — | — |
| 2010-06-03 | $14.49 | $21.48 | 165,500 | — | — |
| 2010-06-02 | $14.27 | $21.15 | 134,100 | — | — |
| 2010-06-01 | $13.85 | $20.53 | 153,500 | — | — |
| 2010-05-28 | $14.42 | $21.37 | 241,800 | — | — |
| 2010-05-27 | $14.23 | $21.09 | 231,200 | — | — |
| 2010-05-26 | $13.45 | $19.94 | 414,700 | — | — |
| 2010-05-25 | $13.79 | $20.44 | 408,600 | — | — |
| 2010-05-24 | $13.56 | $20.10 | 180,600 | — | — |
| 2010-05-21 | $13.62 | $20.19 | 359,400 | — | — |
| 2010-05-20 | $13.59 | $20.14 | 513,400 | — | — |
| 2010-05-19 | $14.28 | $21.17 | 315,600 | — | — |
| 2010-05-18 | $14.46 | $21.43 | 336,900 | — | — |
| 2010-05-17 | $14.84 | $22.00 | 364,400 | — | — |
| 2010-05-14 | $14.68 | $21.76 | 268,900 | — | — |
| 2010-05-13 | $14.80 | $21.94 | 458,900 | — | — |
| 2010-05-12 | $14.86 | $22.03 | 554,800 | — | — |
| 2010-05-11 | $13.98 | $20.72 | 516,600 | — | — |
| 2010-05-10 | $13.57 | $20.11 | 522,600 | — | — |
| 2010-05-07 | $13.12 | $19.45 | 589,500 | — | — |
| 2010-05-06 | $13.42 | $19.89 | 652,500 | — | — |
| 2010-05-05 | $13.69 | $20.29 | 1,770,000 | — | — |
| 2010-05-04 | $13.88 | $20.57 | 695,900 | — | — |
| 2010-05-03 | $14.62 | $21.67 | 382,100 | — | — |
| 2010-04-30 | $14.58 | $21.61 | 1,302,400 | — | — |
| 2010-04-29 | $15.16 | $22.47 | 488,100 | — | — |
| 2010-04-28 | $14.85 | $22.01 | 270,200 | — | — |
| 2010-04-27 | $14.76 | $21.88 | 457,600 | — | — |
| 2010-04-26 | $15.27 | $22.63 | 529,800 | — | — |
| 2010-04-23 | $15.40 | $22.83 | 403,700 | — | — |
| 2010-04-22 | $15.14 | $22.44 | 498,000 | — | — |
| 2010-04-21 | $14.92 | $22.11 | 715,600 | — | — |
| 2010-04-20 | $15.10 | $21.88 | 1,120,100 | — | — |
| 2010-04-19 | $14.99 | $21.72 | 440,800 | — | — |
| 2010-04-16 | $14.75 | $21.37 | 683,100 | — | — |
| 2010-04-15 | $14.95 | $21.66 | 551,600 | — | — |
| 2010-04-14 | $14.94 | $21.65 | 699,700 | — | — |
| 2010-04-13 | $14.96 | $21.67 | 2,934,900 | — | — |
| 2010-04-12 | $16.14 | $23.38 | 257,300 | — | — |
| 2010-04-09 | $15.74 | $22.80 | 110,800 | — | — |
| 2010-04-08 | $16.06 | $23.27 | 134,500 | — | — |
| 2010-04-07 | $15.72 | $22.78 | 208,400 | — | — |
| 2010-04-06 | $15.95 | $23.11 | 157,100 | — | — |
| 2010-04-05 | $15.80 | $22.89 | 142,500 | — | — |
| 2010-04-01 | $15.20 | $22.02 | 141,600 | — | — |
| 2010-03-31 | $15.26 | $22.11 | 85,000 | — | — |
| 2010-03-30 | $15.16 | $21.96 | 140,500 | — | — |
| 2010-03-29 | $15.31 | $22.18 | 129,800 | — | — |
| 2010-03-26 | $15.42 | $22.34 | 101,700 | — | — |
| 2010-03-25 | $15.59 | $22.59 | 145,900 | — | — |
| 2010-03-24 | $15.74 | $22.80 | 262,000 | — | — |
| 2010-03-23 | $15.79 | $22.88 | 154,400 | — | — |
| 2010-03-22 | $15.36 | $22.25 | 148,100 | — | — |
| 2010-03-19 | $15.01 | $21.75 | 357,800 | — | — |
| 2010-03-18 | $15.03 | $21.78 | 149,700 | — | — |
| 2010-03-17 | $15.32 | $22.20 | 144,400 | — | — |
| 2010-03-16 | $15.24 | $22.08 | 112,500 | — | — |
| 2010-03-15 | $15.06 | $21.82 | 189,800 | — | — |
| 2010-03-12 | $14.80 | $21.44 | 253,600 | — | — |
| 2010-03-11 | $14.21 | $20.59 | 203,300 | — | — |
| 2010-03-10 | $14.05 | $20.36 | 245,800 | — | — |
| 2010-03-09 | $13.83 | $20.04 | 556,900 | — | — |
| 2010-03-08 | $14.63 | $21.20 | 241,500 | — | — |
| 2010-03-05 | $14.41 | $20.88 | 164,100 | — | — |
| 2010-03-04 | $14.05 | $20.36 | 114,300 | — | — |
| 2010-03-03 | $13.82 | $20.02 | 119,800 | — | — |
| 2010-03-02 | $13.96 | $20.23 | 139,800 | — | — |
| 2010-03-01 | $13.70 | $19.85 | 168,000 | — | — |
| 2010-02-26 | $13.38 | $19.39 | 147,100 | — | — |
| 2010-02-25 | $13.30 | $19.27 | 122,200 | — | — |
| 2010-02-24 | $13.34 | $19.33 | 113,500 | — | — |
| 2010-02-23 | $13.24 | $19.18 | 180,100 | — | — |
| 2010-02-22 | $13.23 | $19.17 | 148,800 | — | — |
| 2010-02-19 | $12.90 | $18.69 | 102,200 | — | — |
| 2010-02-18 | $12.99 | $18.82 | 138,100 | — | — |
| 2010-02-17 | $13.08 | $18.95 | 204,100 | — | — |
| 2010-02-16 | $12.74 | $18.46 | 125,400 | — | — |
| 2010-02-12 | $12.34 | $17.88 | 89,100 | — | — |
| 2010-02-11 | $12.25 | $17.75 | 118,400 | — | — |
| 2010-02-10 | $12.15 | $17.60 | 180,300 | — | — |
| 2010-02-09 | $11.98 | $17.36 | 154,500 | — | — |
| 2010-02-08 | $11.92 | $17.27 | 166,200 | — | — |
| 2010-02-05 | $11.76 | $17.04 | 335,000 | — | — |
| 2010-02-04 | $11.75 | $17.02 | 261,300 | — | — |
| 2010-02-03 | $11.83 | $17.14 | 115,800 | — | — |
| 2010-02-02 | $11.79 | $17.08 | 149,100 | — | — |
| 2010-02-01 | $11.64 | $16.86 | 149,100 | — | — |
| 2010-01-29 | $11.72 | $16.98 | 179,300 | — | — |
| 2010-01-28 | $11.83 | $17.14 | 168,300 | — | — |
| 2010-01-27 | $12.09 | $17.52 | 113,200 | — | — |
| 2010-01-26 | $11.77 | $17.05 | 220,900 | — | — |
| 2010-01-25 | $11.96 | $17.33 | 179,400 | — | — |
| 2010-01-22 | $12.05 | $17.46 | 207,300 | — | — |
| 2010-01-21 | $12.11 | $17.55 | 279,400 | — | — |
| 2010-01-20 | $12.55 | $18.18 | 283,600 | — | — |
| 2010-01-19 | $13.15 | $18.56 | 606,000 | — | — |
| 2010-01-15 | $12.92 | $18.23 | 263,500 | — | — |
| 2010-01-14 | $12.89 | $18.19 | 221,500 | — | — |
| 2010-01-13 | $12.97 | $18.31 | 254,500 | — | — |
| 2010-01-12 | $13.01 | $18.36 | 285,400 | — | — |
| 2010-01-11 | $13.00 | $18.35 | 415,900 | — | — |
| 2010-01-08 | $13.06 | $18.43 | 209,400 | — | — |
| 2010-01-07 | $12.99 | $18.33 | 195,600 | — | — |
| 2010-01-06 | $12.98 | $18.32 | 156,200 | — | — |
| 2010-01-05 | $12.94 | $18.26 | 154,000 | — | — |
| 2010-01-04 | $12.99 | $18.33 | 199,400 | — | — |