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
- 2007-03-21 to 2026-09-09
- 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 | $21.31 | $36.37 | 153,900 | — | — |
| 2010-12-30 | $21.00 | $35.84 | 105,100 | — | — |
| 2010-12-29 | $20.81 | $35.51 | 257,700 | — | — |
| 2010-12-28 | $20.73 | $35.38 | 158,500 | — | — |
| 2010-12-27 | $20.45 | $34.90 | 140,600 | — | — |
| 2010-12-23 | $20.31 | $34.66 | 172,900 | — | — |
| 2010-12-22 | $19.97 | $34.08 | 114,700 | — | — |
| 2010-12-21 | $19.86 | $33.89 | 118,700 | — | — |
| 2010-12-20 | $19.78 | $33.76 | 118,400 | — | — |
| 2010-12-17 | $19.55 | $33.36 | 84,500 | — | — |
| 2010-12-16 | $19.65 | $33.53 | 65,700 | — | — |
| 2010-12-15 | $19.73 | $33.67 | 133,800 | — | — |
| 2010-12-14 | $19.75 | $33.70 | 74,000 | — | — |
| 2010-12-13 | $19.77 | $33.74 | 142,700 | — | — |
| 2010-12-10 | $19.75 | $33.70 | 82,600 | — | — |
| 2010-12-09 | $19.85 | $33.88 | 60,700 | — | — |
| 2010-12-08 | $19.83 | $33.84 | 59,200 | — | — |
| 2010-12-07 | $19.75 | $33.70 | 131,300 | — | — |
| 2010-12-06 | $19.49 | $33.26 | 137,800 | — | — |
| 2010-12-03 | $19.11 | $32.61 | 252,500 | — | — |
| 2010-12-02 | $19.50 | $33.28 | 228,200 | — | — |
| 2010-12-01 | $19.77 | $33.74 | 128,500 | — | — |
| 2010-11-30 | $19.93 | $34.01 | 168,100 | — | — |
| 2010-11-29 | $20.03 | $34.18 | 144,100 | — | — |
| 2010-11-26 | $19.98 | $34.10 | 105,600 | — | — |
| 2010-11-24 | $19.90 | $33.96 | 158,200 | — | — |
| 2010-11-23 | $19.67 | $33.57 | 137,400 | — | — |
| 2010-11-22 | $19.60 | $33.45 | 129,300 | — | — |
| 2010-11-19 | $19.54 | $33.35 | 265,900 | — | — |
| 2010-11-18 | $19.58 | $33.41 | 113,000 | — | — |
| 2010-11-17 | $19.47 | $33.23 | 144,000 | — | — |
| 2010-11-16 | $19.65 | $33.53 | 214,000 | — | — |
| 2010-11-15 | $19.66 | $33.55 | 219,800 | — | — |
| 2010-11-12 | $19.58 | $33.41 | 161,500 | — | — |
| 2010-11-11 | $19.45 | $33.19 | 98,300 | — | — |
| 2010-11-10 | $19.21 | $32.78 | 110,800 | — | — |
| 2010-11-09 | $19.31 | $32.95 | 278,500 | — | — |
| 2010-11-08 | $19.55 | $33.36 | 405,200 | — | — |
| 2010-11-05 | $18.69 | $31.90 | 301,500 | — | — |
| 2010-11-04 | $18.86 | $32.19 | 361,900 | — | — |
| 2010-11-03 | $18.95 | $32.34 | 220,600 | — | — |
| 2010-11-02 | $18.72 | $31.95 | 470,200 | — | — |
| 2010-11-01 | $18.96 | $32.36 | 288,100 | — | — |
| 2010-10-29 | $19.18 | $32.73 | 399,200 | — | — |
| 2010-10-28 | $19.50 | $33.28 | 345,800 | — | — |
| 2010-10-27 | $20.18 | $33.71 | 234,400 | — | — |
| 2010-10-26 | $20.45 | $34.16 | 152,700 | — | — |
| 2010-10-25 | $20.43 | $34.13 | 246,300 | — | — |
| 2010-10-22 | $20.10 | $33.58 | 217,000 | — | — |
| 2010-10-21 | $20.53 | $34.30 | 191,200 | — | — |
| 2010-10-20 | $20.57 | $34.36 | 367,500 | — | — |
| 2010-10-19 | $20.50 | $34.25 | 238,900 | — | — |
| 2010-10-18 | $20.74 | $34.65 | 147,200 | — | — |
| 2010-10-15 | $20.37 | $34.03 | 163,000 | — | — |
| 2010-10-14 | $20.50 | $34.25 | 180,400 | — | — |
| 2010-10-13 | $20.40 | $34.08 | 188,600 | — | — |
| 2010-10-12 | $20.19 | $33.73 | 249,700 | — | — |
| 2010-10-11 | $19.88 | $33.21 | 223,900 | — | — |
| 2010-10-08 | $19.55 | $32.66 | 141,200 | — | — |
| 2010-10-07 | $19.45 | $32.49 | 185,800 | — | — |
| 2010-10-06 | $19.61 | $32.76 | 301,000 | — | — |
| 2010-10-05 | $19.24 | $32.14 | 327,800 | — | — |
| 2010-10-04 | $18.84 | $31.47 | 149,100 | — | — |
| 2010-10-01 | $18.99 | $31.72 | 167,800 | — | — |
| 2010-09-30 | $18.68 | $31.21 | 99,800 | — | — |
| 2010-09-29 | $18.64 | $31.14 | 124,400 | — | — |
| 2010-09-28 | $18.46 | $30.84 | 189,000 | — | — |
| 2010-09-27 | $18.35 | $30.66 | 152,700 | — | — |
| 2010-09-24 | $18.31 | $30.59 | 88,900 | — | — |
| 2010-09-23 | $18.05 | $30.15 | 76,800 | — | — |
| 2010-09-22 | $18.09 | $30.22 | 172,400 | — | — |
| 2010-09-21 | $18.25 | $30.49 | 164,400 | — | — |
| 2010-09-20 | $18.41 | $30.76 | 273,100 | — | — |
| 2010-09-17 | $18.49 | $30.89 | 158,200 | — | — |
| 2010-09-16 | $17.95 | $29.99 | 133,900 | — | — |
| 2010-09-15 | $18.00 | $30.07 | 117,200 | — | — |
| 2010-09-14 | $18.14 | $30.30 | 202,200 | — | — |
| 2010-09-13 | $18.37 | $30.69 | 423,500 | — | — |
| 2010-09-10 | $17.62 | $29.44 | 154,200 | — | — |
| 2010-09-09 | $17.40 | $29.07 | 77,300 | — | — |
| 2010-09-08 | $17.43 | $29.12 | 71,600 | — | — |
| 2010-09-07 | $17.54 | $29.30 | 84,100 | — | — |
| 2010-09-03 | $17.33 | $28.95 | 90,000 | — | — |
| 2010-09-02 | $17.23 | $28.78 | 74,900 | — | — |
| 2010-09-01 | $17.22 | $28.77 | 187,700 | — | — |
| 2010-08-31 | $17.11 | $28.58 | 105,800 | — | — |
| 2010-08-30 | $17.23 | $28.78 | 162,700 | — | — |
| 2010-08-27 | $17.27 | $28.85 | 96,100 | — | — |
| 2010-08-26 | $17.15 | $28.65 | 90,900 | — | — |
| 2010-08-25 | $17.19 | $28.72 | 263,200 | — | — |
| 2010-08-24 | $17.50 | $29.24 | 129,700 | — | — |
| 2010-08-23 | $17.47 | $29.19 | 141,500 | — | — |
| 2010-08-20 | $17.30 | $28.90 | 170,900 | — | — |
| 2010-08-19 | $17.33 | $28.95 | 125,400 | — | — |
| 2010-08-18 | $17.50 | $29.24 | 108,900 | — | — |
| 2010-08-17 | $17.67 | $29.52 | 102,700 | — | — |
| 2010-08-16 | $17.45 | $29.15 | 188,500 | — | — |
| 2010-08-13 | $17.59 | $29.39 | 113,100 | — | — |
| 2010-08-12 | $17.40 | $29.07 | 150,100 | — | — |
| 2010-08-11 | $17.25 | $28.82 | 318,000 | — | — |
| 2010-08-10 | $17.75 | $29.65 | 118,300 | — | — |
| 2010-08-09 | $18.10 | $30.24 | 158,200 | — | — |
| 2010-08-06 | $17.89 | $29.89 | 184,400 | — | — |
| 2010-08-05 | $17.52 | $29.27 | 148,400 | — | — |
| 2010-08-04 | $17.70 | $29.57 | 134,200 | — | — |
| 2010-08-03 | $17.85 | $29.82 | 136,800 | — | — |
| 2010-08-02 | $17.61 | $29.42 | 259,300 | — | — |
| 2010-07-30 | $17.68 | $29.54 | 263,300 | — | — |
| 2010-07-29 | $17.80 | $29.74 | 508,300 | — | — |
| 2010-07-28 | $19.00 | $31.03 | 310,100 | — | — |
| 2010-07-27 | $18.99 | $31.02 | 211,600 | — | — |
| 2010-07-26 | $19.09 | $31.18 | 331,600 | — | — |
| 2010-07-23 | $18.70 | $30.54 | 329,200 | — | — |
| 2010-07-22 | $18.75 | $30.62 | 286,300 | — | — |
| 2010-07-21 | $18.81 | $30.72 | 209,700 | — | — |
| 2010-07-20 | $18.95 | $30.95 | 263,700 | — | — |
| 2010-07-19 | $18.66 | $30.48 | 222,400 | — | — |
| 2010-07-16 | $18.30 | $29.89 | 202,300 | — | — |
| 2010-07-15 | $18.09 | $29.55 | 271,500 | — | — |
| 2010-07-14 | $18.42 | $30.08 | 352,100 | — | — |
| 2010-07-13 | $17.96 | $29.33 | 287,900 | — | — |
| 2010-07-12 | $17.43 | $28.47 | 117,800 | — | — |
| 2010-07-09 | $17.28 | $28.22 | 134,300 | — | — |
| 2010-07-08 | $17.08 | $27.90 | 153,100 | — | — |
| 2010-07-07 | $17.10 | $27.93 | 204,100 | — | — |
| 2010-07-06 | $16.16 | $26.39 | 502,900 | — | — |
| 2010-07-02 | $16.98 | $27.73 | 99,100 | — | — |
| 2010-07-01 | $17.16 | $28.03 | 280,100 | — | — |
| 2010-06-30 | $17.06 | $27.86 | 256,600 | — | — |
| 2010-06-29 | $16.81 | $27.45 | 192,300 | — | — |
| 2010-06-28 | $17.55 | $28.66 | 380,600 | — | — |
| 2010-06-25 | $16.60 | $27.11 | 159,700 | — | — |
| 2010-06-24 | $17.00 | $27.77 | 117,600 | — | — |
| 2010-06-23 | $17.05 | $27.85 | 199,300 | — | — |
| 2010-06-22 | $17.03 | $27.81 | 242,600 | — | — |
| 2010-06-21 | $17.20 | $28.09 | 293,700 | — | — |
| 2010-06-18 | $17.15 | $28.01 | 95,400 | — | — |
| 2010-06-17 | $17.05 | $27.85 | 131,100 | — | — |
| 2010-06-16 | $17.10 | $27.93 | 184,700 | — | — |
| 2010-06-15 | $16.99 | $27.75 | 164,100 | — | — |
| 2010-06-14 | $16.50 | $26.95 | 255,600 | — | — |
| 2010-06-11 | $16.35 | $26.70 | 100,800 | — | — |
| 2010-06-10 | $16.07 | $26.25 | 104,900 | — | — |
| 2010-06-09 | $15.55 | $25.40 | 155,300 | — | — |
| 2010-06-08 | $15.35 | $25.07 | 126,100 | — | — |
| 2010-06-07 | $15.40 | $25.15 | 109,700 | — | — |
| 2010-06-04 | $15.47 | $25.27 | 200,000 | — | — |
| 2010-06-03 | $16.25 | $26.54 | 100,700 | — | — |
| 2010-06-02 | $15.85 | $25.89 | 125,500 | — | — |
| 2010-06-01 | $15.95 | $26.05 | 93,300 | — | — |
| 2010-05-28 | $16.04 | $26.20 | 195,500 | — | — |
| 2010-05-27 | $16.67 | $27.23 | 256,100 | — | — |
| 2010-05-26 | $15.66 | $25.58 | 217,700 | — | — |
| 2010-05-25 | $15.05 | $24.58 | 210,300 | — | — |
| 2010-05-24 | $15.30 | $24.99 | 132,000 | — | — |
| 2010-05-21 | $15.40 | $25.15 | 449,300 | — | — |
| 2010-05-20 | $14.14 | $23.09 | 742,900 | — | — |
| 2010-05-19 | $15.69 | $25.63 | 382,500 | — | — |
| 2010-05-18 | $16.54 | $27.01 | 138,200 | — | — |
| 2010-05-17 | $16.80 | $27.44 | 223,000 | — | — |
| 2010-05-14 | $17.29 | $28.24 | 204,400 | — | — |
| 2010-05-13 | $17.37 | $28.37 | 144,600 | — | — |
| 2010-05-12 | $17.45 | $28.50 | 197,700 | — | — |
| 2010-05-11 | $17.28 | $28.22 | 213,100 | — | — |
| 2010-05-10 | $17.01 | $27.78 | 416,000 | — | — |
| 2010-05-07 | $15.79 | $25.79 | 687,300 | — | — |
| 2010-05-06 | $14.15 | $23.11 | 1,317,300 | — | — |
| 2010-05-05 | $16.25 | $26.54 | 524,600 | — | — |
| 2010-05-04 | $17.18 | $28.06 | 421,000 | — | — |
| 2010-05-03 | $17.77 | $29.02 | 492,900 | — | — |
| 2010-04-30 | $17.82 | $29.10 | 253,300 | — | — |
| 2010-04-29 | $18.30 | $29.89 | 213,900 | — | — |
| 2010-04-28 | $18.58 | $29.65 | 379,500 | — | — |
| 2010-04-27 | $18.76 | $29.94 | 256,900 | — | — |
| 2010-04-26 | $19.07 | $30.43 | 328,400 | — | — |
| 2010-04-23 | $19.10 | $30.48 | 530,300 | — | — |
| 2010-04-22 | $18.68 | $29.81 | 87,800 | — | — |
| 2010-04-21 | $18.40 | $29.36 | 360,600 | — | — |
| 2010-04-20 | $18.05 | $28.81 | 266,900 | — | — |
| 2010-04-19 | $17.60 | $28.09 | 341,200 | — | — |
| 2010-04-16 | $17.92 | $28.60 | 274,700 | — | — |
| 2010-04-15 | $17.99 | $28.71 | 205,000 | — | — |
| 2010-04-14 | $18.00 | $28.73 | 277,200 | — | — |
| 2010-04-13 | $17.45 | $27.85 | 681,100 | — | — |
| 2010-04-12 | $16.90 | $26.97 | 1,414,900 | — | — |
| 2010-04-09 | $18.62 | $29.72 | 356,200 | — | — |
| 2010-04-08 | $17.99 | $28.71 | 284,500 | — | — |
| 2010-04-07 | $17.61 | $28.10 | 329,200 | — | — |
| 2010-04-06 | $17.14 | $27.35 | 216,500 | — | — |
| 2010-04-05 | $17.00 | $27.13 | 371,500 | — | — |
| 2010-04-01 | $16.80 | $26.81 | 195,900 | — | — |
| 2010-03-31 | $16.38 | $26.14 | 174,100 | — | — |
| 2010-03-30 | $16.24 | $25.92 | 241,800 | — | — |
| 2010-03-29 | $15.90 | $25.37 | 250,200 | — | — |
| 2010-03-26 | $15.68 | $25.02 | 170,500 | — | — |
| 2010-03-25 | $15.86 | $25.31 | 406,800 | — | — |
| 2010-03-24 | $15.90 | $25.37 | 175,000 | — | — |
| 2010-03-23 | $15.67 | $25.01 | 233,000 | — | — |
| 2010-03-22 | $15.31 | $24.43 | 198,100 | — | — |
| 2010-03-19 | $15.02 | $23.97 | 207,800 | — | — |
| 2010-03-18 | $15.19 | $24.24 | 92,700 | — | — |
| 2010-03-17 | $15.20 | $24.26 | 261,900 | — | — |
| 2010-03-16 | $15.25 | $24.34 | 163,100 | — | — |
| 2010-03-15 | $15.28 | $24.39 | 314,100 | — | — |
| 2010-03-12 | $15.06 | $24.03 | 440,100 | — | — |
| 2010-03-11 | $15.10 | $24.10 | 219,800 | — | — |
| 2010-03-10 | $15.03 | $23.99 | 153,100 | — | — |
| 2010-03-09 | $15.00 | $23.94 | 100,100 | — | — |
| 2010-03-08 | $15.00 | $23.94 | 173,700 | — | — |
| 2010-03-05 | $15.29 | $24.40 | 307,300 | — | — |
| 2010-03-04 | $15.18 | $24.23 | 197,200 | — | — |
| 2010-03-03 | $15.45 | $24.66 | 208,700 | — | — |
| 2010-03-02 | $15.27 | $24.37 | 423,300 | — | — |
| 2010-03-01 | $14.90 | $23.78 | 217,100 | — | — |
| 2010-02-26 | $15.00 | $23.94 | 239,000 | — | — |
| 2010-02-25 | $14.64 | $23.36 | 77,400 | — | — |
| 2010-02-24 | $14.65 | $23.38 | 129,400 | — | — |
| 2010-02-23 | $14.61 | $23.32 | 115,200 | — | — |
| 2010-02-22 | $14.67 | $23.41 | 171,600 | — | — |
| 2010-02-19 | $14.82 | $23.65 | 96,900 | — | — |
| 2010-02-18 | $14.86 | $23.71 | 202,500 | — | — |
| 2010-02-17 | $14.37 | $22.93 | 112,300 | — | — |
| 2010-02-16 | $14.65 | $23.38 | 202,900 | — | — |
| 2010-02-12 | $14.30 | $22.82 | 147,800 | — | — |
| 2010-02-11 | $14.04 | $22.41 | 114,300 | — | — |
| 2010-02-10 | $13.68 | $21.83 | 139,000 | — | — |
| 2010-02-09 | $13.97 | $22.29 | 232,800 | — | — |
| 2010-02-08 | $13.34 | $21.29 | 188,600 | — | — |
| 2010-02-05 | $13.64 | $21.77 | 260,000 | — | — |
| 2010-02-04 | $13.75 | $21.94 | 284,200 | — | — |
| 2010-02-03 | $14.05 | $22.42 | 348,800 | — | — |
| 2010-02-02 | $14.27 | $22.77 | 206,900 | — | — |
| 2010-02-01 | $13.52 | $21.58 | 328,800 | — | — |
| 2010-01-29 | $13.28 | $21.19 | 478,500 | — | — |
| 2010-01-28 | $14.66 | $23.40 | 302,200 | — | — |
| 2010-01-27 | $15.19 | $23.56 | 689,600 | — | — |
| 2010-01-26 | $15.64 | $24.26 | 328,100 | — | — |
| 2010-01-25 | $15.49 | $24.03 | 301,100 | — | — |
| 2010-01-22 | $15.20 | $23.58 | 283,300 | — | — |
| 2010-01-21 | $15.28 | $23.70 | 272,200 | — | — |
| 2010-01-20 | $15.43 | $23.94 | 283,100 | — | — |
| 2010-01-19 | $15.10 | $23.42 | 317,400 | — | — |
| 2010-01-15 | $14.85 | $23.04 | 160,100 | — | — |
| 2010-01-14 | $14.66 | $22.74 | 243,300 | — | — |
| 2010-01-13 | $14.89 | $23.10 | 344,400 | — | — |
| 2010-01-12 | $14.55 | $22.57 | 337,500 | — | — |
| 2010-01-11 | $15.08 | $23.39 | 235,100 | — | — |
| 2010-01-08 | $14.60 | $22.65 | 495,100 | — | — |
| 2010-01-07 | $15.11 | $23.44 | 458,300 | — | — |
| 2010-01-06 | $14.37 | $22.29 | 508,900 | — | — |
| 2010-01-05 | $13.99 | $21.70 | 427,400 | — | — |
| 2010-01-04 | $13.48 | $20.91 | 307,400 | — | — |