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
- 2005-06-29 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 | $19.55 | $19.55 | 380,000 | — | — |
| 2010-12-30 | $19.26 | $19.26 | 234,000 | — | — |
| 2010-12-29 | $19.33 | $19.33 | 229,000 | — | — |
| 2010-12-28 | $19.39 | $19.39 | 155,200 | — | — |
| 2010-12-27 | $19.48 | $19.48 | 116,800 | — | — |
| 2010-12-23 | $19.42 | $19.42 | 133,800 | — | — |
| 2010-12-22 | $19.38 | $19.37 | 263,200 | — | — |
| 2010-12-21 | $19.97 | $19.97 | 384,800 | — | — |
| 2010-12-20 | $19.75 | $19.74 | 331,600 | — | — |
| 2010-12-17 | $19.75 | $19.74 | 424,000 | — | — |
| 2010-12-16 | $19.73 | $19.72 | 654,800 | — | — |
| 2010-12-15 | $19.39 | $19.38 | 574,400 | — | — |
| 2010-12-14 | $19.24 | $19.23 | 316,200 | — | — |
| 2010-12-13 | $19.08 | $19.07 | 509,800 | — | — |
| 2010-12-10 | $19.48 | $19.48 | 619,600 | — | — |
| 2010-12-09 | $19.64 | $19.63 | 228,000 | — | — |
| 2010-12-08 | $19.77 | $19.77 | 415,200 | — | — |
| 2010-12-07 | $20.11 | $20.10 | 650,600 | — | — |
| 2010-12-06 | $19.37 | $19.37 | 944,000 | — | — |
| 2010-12-03 | $19.96 | $19.96 | 531,400 | — | — |
| 2010-12-02 | $20.08 | $20.08 | 923,600 | — | — |
| 2010-12-01 | $19.73 | $19.72 | 1,087,800 | — | — |
| 2010-11-30 | $19.55 | $19.55 | 1,069,600 | — | — |
| 2010-11-29 | $19.55 | $19.55 | 790,000 | — | — |
| 2010-11-26 | $19.44 | $19.44 | 185,200 | — | — |
| 2010-11-24 | $19.59 | $19.59 | 472,000 | — | — |
| 2010-11-23 | $19.64 | $19.63 | 2,496,600 | — | — |
| 2010-11-22 | $19.92 | $19.92 | 983,400 | — | — |
| 2010-11-19 | $19.30 | $19.30 | 378,600 | — | — |
| 2010-11-18 | $18.99 | $18.99 | 602,400 | — | — |
| 2010-11-17 | $18.75 | $18.75 | 820,600 | — | — |
| 2010-11-16 | $17.82 | $17.82 | 641,600 | — | — |
| 2010-11-15 | $18.47 | $18.46 | 428,400 | — | — |
| 2010-11-12 | $18.36 | $18.36 | 627,600 | — | — |
| 2010-11-11 | $18.92 | $18.92 | 454,000 | — | — |
| 2010-11-10 | $18.80 | $18.80 | 428,600 | — | — |
| 2010-11-09 | $18.59 | $18.59 | 874,200 | — | — |
| 2010-11-08 | $19.17 | $19.17 | 1,185,000 | — | — |
| 2010-11-05 | $19.17 | $19.16 | 1,149,200 | — | — |
| 2010-11-04 | $18.14 | $18.14 | 1,181,600 | — | — |
| 2010-11-03 | $17.40 | $17.39 | 2,496,000 | — | — |
| 2010-11-02 | $16.79 | $16.79 | 687,000 | — | — |
| 2010-11-01 | $16.68 | $16.68 | 709,200 | — | — |
| 2010-10-29 | $16.64 | $16.64 | 1,240,600 | — | — |
| 2010-10-28 | $16.58 | $16.57 | 743,400 | — | — |
| 2010-10-27 | $16.67 | $16.67 | 595,600 | — | — |
| 2010-10-26 | $16.55 | $16.55 | 456,400 | — | — |
| 2010-10-25 | $16.48 | $16.48 | 600,400 | — | — |
| 2010-10-22 | $15.90 | $15.90 | 556,000 | — | — |
| 2010-10-21 | $15.60 | $15.59 | 750,800 | — | — |
| 2010-10-20 | $16.06 | $16.06 | 313,200 | — | — |
| 2010-10-19 | $16.03 | $16.03 | 1,414,400 | — | — |
| 2010-10-18 | $16.15 | $16.15 | 504,000 | — | — |
| 2010-10-15 | $15.65 | $15.65 | 391,200 | — | — |
| 2010-10-14 | $15.48 | $15.47 | 433,000 | — | — |
| 2010-10-13 | $15.65 | $15.65 | 675,200 | — | — |
| 2010-10-12 | $15.49 | $15.49 | 633,600 | — | — |
| 2010-10-11 | $15.60 | $15.59 | 293,800 | — | — |
| 2010-10-08 | $15.39 | $15.39 | 459,400 | — | — |
| 2010-10-07 | $14.92 | $14.91 | 631,200 | — | — |
| 2010-10-06 | $14.58 | $14.58 | 373,200 | — | — |
| 2010-10-05 | $14.81 | $14.81 | 440,000 | — | — |
| 2010-10-04 | $14.64 | $14.63 | 435,800 | — | — |
| 2010-10-01 | $14.99 | $14.98 | 697,000 | — | — |
| 2010-09-30 | $14.35 | $14.35 | 581,800 | — | — |
| 2010-09-29 | $14.68 | $14.67 | 634,200 | — | — |
| 2010-09-28 | $14.75 | $14.74 | 619,800 | — | — |
| 2010-09-27 | $14.80 | $14.80 | 770,600 | — | — |
| 2010-09-24 | $14.55 | $14.54 | 935,000 | — | — |
| 2010-09-23 | $13.84 | $13.84 | 832,000 | — | — |
| 2010-09-22 | $13.41 | $13.41 | 723,200 | — | — |
| 2010-09-21 | $13.69 | $13.68 | 1,211,000 | — | — |
| 2010-09-20 | $14.33 | $14.33 | 1,086,600 | — | — |
| 2010-09-17 | $13.91 | $13.91 | 1,294,000 | — | — |
| 2010-09-16 | $13.38 | $13.38 | 595,400 | — | — |
| 2010-09-15 | $13.54 | $13.53 | 680,400 | — | — |
| 2010-09-14 | $13.39 | $13.39 | 1,091,600 | — | — |
| 2010-09-13 | $13.27 | $13.26 | 1,672,600 | — | — |
| 2010-09-10 | $12.33 | $12.33 | 725,000 | — | — |
| 2010-09-09 | $11.85 | $11.85 | 681,200 | — | — |
| 2010-09-08 | $11.95 | $11.94 | 502,000 | — | — |
| 2010-09-07 | $11.67 | $11.66 | 597,600 | — | — |
| 2010-09-03 | $12.10 | $12.09 | 673,600 | — | — |
| 2010-09-02 | $11.86 | $11.86 | 1,185,800 | — | — |
| 2010-09-01 | $12.34 | $12.33 | 539,400 | — | — |
| 2010-08-31 | $11.88 | $11.87 | 2,648,200 | — | — |
| 2010-08-30 | $11.90 | $11.89 | 589,600 | — | — |
| 2010-08-27 | $12.16 | $12.16 | 539,600 | — | — |
| 2010-08-26 | $11.89 | $11.88 | 907,800 | — | — |
| 2010-08-25 | $12.14 | $12.14 | 1,337,600 | — | — |
| 2010-08-24 | $12.35 | $12.35 | 524,800 | — | — |
| 2010-08-23 | $12.63 | $12.62 | 648,000 | — | — |
| 2010-08-20 | $12.87 | $12.87 | 672,600 | — | — |
| 2010-08-19 | $12.51 | $12.50 | 578,000 | — | — |
| 2010-08-18 | $12.60 | $12.60 | 356,200 | — | — |
| 2010-08-17 | $12.13 | $12.13 | 780,600 | — | — |
| 2010-08-16 | $11.79 | $11.78 | 1,106,800 | — | — |
| 2010-08-13 | $11.86 | $11.86 | 992,200 | — | — |
| 2010-08-12 | $12.31 | $12.30 | 551,400 | — | — |
| 2010-08-11 | $12.26 | $12.25 | 507,600 | — | — |
| 2010-08-10 | $12.89 | $12.89 | 395,400 | — | — |
| 2010-08-09 | $13.21 | $13.21 | 485,200 | — | — |
| 2010-08-06 | $13.32 | $13.32 | 305,200 | — | — |
| 2010-08-05 | $13.65 | $13.64 | 553,400 | — | — |
| 2010-08-04 | $13.93 | $13.93 | 884,800 | — | — |
| 2010-08-03 | $12.85 | $12.85 | 682,000 | — | — |
| 2010-08-02 | $13.60 | $13.60 | 765,000 | — | — |
| 2010-07-30 | $13.31 | $13.30 | 415,600 | — | — |
| 2010-07-29 | $13.43 | $13.42 | 670,000 | — | — |
| 2010-07-28 | $13.48 | $13.48 | 825,400 | — | — |
| 2010-07-27 | $13.54 | $13.54 | 743,000 | — | — |
| 2010-07-26 | $13.57 | $13.57 | 550,400 | — | — |
| 2010-07-23 | $13.36 | $13.36 | 863,200 | — | — |
| 2010-07-22 | $12.70 | $12.70 | 759,800 | — | — |
| 2010-07-21 | $12.09 | $12.09 | 740,200 | — | — |
| 2010-07-20 | $11.97 | $11.96 | 386,200 | — | — |
| 2010-07-19 | $11.52 | $11.52 | 549,200 | — | — |
| 2010-07-16 | $11.61 | $11.61 | 804,000 | — | — |
| 2010-07-15 | $12.09 | $12.09 | 630,000 | — | — |
| 2010-07-14 | $12.03 | $12.02 | 772,800 | — | — |
| 2010-07-13 | $11.75 | $11.75 | 1,319,000 | — | — |
| 2010-07-12 | $11.41 | $11.41 | 684,400 | — | — |
| 2010-07-09 | $11.46 | $11.45 | 283,200 | — | — |
| 2010-07-08 | $11.05 | $11.05 | 569,800 | — | — |
| 2010-07-07 | $11.01 | $11.01 | 944,200 | — | — |
| 2010-07-06 | $10.96 | $10.96 | 855,000 | — | — |
| 2010-07-02 | $11.14 | $11.14 | 693,200 | — | — |
| 2010-07-01 | $11.05 | $11.05 | 1,320,400 | — | — |
| 2010-06-30 | $11.23 | $11.23 | 1,255,800 | — | — |
| 2010-06-29 | $11.17 | $11.17 | 1,061,000 | — | — |
| 2010-06-28 | $12.24 | $12.24 | 494,600 | — | — |
| 2010-06-25 | $12.07 | $12.06 | 1,216,600 | — | — |
| 2010-06-24 | $11.85 | $11.84 | 638,800 | — | — |
| 2010-06-23 | $11.94 | $11.94 | 790,800 | — | — |
| 2010-06-22 | $12.10 | $12.10 | 1,042,800 | — | — |
| 2010-06-21 | $12.35 | $12.35 | 682,000 | — | — |
| 2010-06-18 | $12.61 | $12.61 | 822,200 | — | — |
| 2010-06-17 | $13.01 | $13.01 | 517,600 | — | — |
| 2010-06-16 | $13.33 | $13.32 | 538,600 | — | — |
| 2010-06-15 | $13.61 | $13.60 | 539,000 | — | — |
| 2010-06-14 | $13.54 | $13.53 | 615,600 | — | — |
| 2010-06-11 | $13.34 | $13.33 | 774,800 | — | — |
| 2010-06-10 | $13.21 | $13.21 | 891,800 | — | — |
| 2010-06-09 | $12.56 | $12.56 | 696,400 | — | — |
| 2010-06-08 | $12.56 | $12.56 | 1,062,400 | — | — |
| 2010-06-07 | $12.16 | $12.16 | 421,400 | — | — |
| 2010-06-04 | $12.61 | $12.61 | 761,000 | — | — |
| 2010-06-03 | $13.48 | $13.48 | 540,800 | — | — |
| 2010-06-02 | $13.41 | $13.40 | 1,081,000 | — | — |
| 2010-06-01 | $13.71 | $13.71 | 944,000 | — | — |
| 2010-05-28 | $14.44 | $14.44 | 664,800 | — | — |
| 2010-05-27 | $14.61 | $14.60 | 1,035,200 | — | — |
| 2010-05-26 | $14.46 | $14.45 | 1,045,800 | — | — |
| 2010-05-25 | $14.97 | $14.97 | 1,686,600 | — | — |
| 2010-05-24 | $13.63 | $13.63 | 798,000 | — | — |
| 2010-05-21 | $13.76 | $13.76 | 460,600 | — | — |
| 2010-05-20 | $13.56 | $13.56 | 501,600 | — | — |
| 2010-05-19 | $14.31 | $14.31 | 620,400 | — | — |
| 2010-05-18 | $14.27 | $14.26 | 404,200 | — | — |
| 2010-05-17 | $14.58 | $14.57 | 459,600 | — | — |
| 2010-05-14 | $14.75 | $14.74 | 388,800 | — | — |
| 2010-05-13 | $15.08 | $15.08 | 504,600 | — | — |
| 2010-05-12 | $15.69 | $15.69 | 513,400 | — | — |
| 2010-05-11 | $15.49 | $15.49 | 1,076,800 | — | — |
| 2010-05-10 | $14.71 | $14.70 | 785,400 | — | — |
| 2010-05-07 | $13.56 | $13.56 | 1,030,200 | — | — |
| 2010-05-06 | $14.25 | $14.25 | 1,039,400 | — | — |
| 2010-05-05 | $14.83 | $14.83 | 1,127,800 | — | — |
| 2010-05-04 | $14.81 | $14.81 | 813,800 | — | — |
| 2010-05-03 | $15.51 | $15.50 | 403,400 | — | — |
| 2010-04-30 | $15.10 | $15.10 | 1,381,800 | — | — |
| 2010-04-29 | $15.78 | $15.77 | 598,000 | — | — |
| 2010-04-28 | $15.40 | $15.40 | 1,555,600 | — | — |
| 2010-04-27 | $16.12 | $16.12 | 5,517,600 | — | — |
| 2010-04-26 | $13.86 | $13.86 | 470,200 | — | — |
| 2010-04-23 | $13.99 | $13.99 | 516,000 | — | — |
| 2010-04-22 | $14.00 | $14.00 | 590,800 | — | — |
| 2010-04-21 | $13.84 | $13.83 | 609,200 | — | — |
| 2010-04-20 | $13.56 | $13.56 | 501,000 | — | — |
| 2010-04-19 | $13.45 | $13.45 | 557,200 | — | — |
| 2010-04-16 | $13.81 | $13.81 | 2,081,800 | — | — |
| 2010-04-15 | $13.81 | $13.81 | 581,800 | — | — |
| 2010-04-14 | $13.85 | $13.85 | 739,000 | — | — |
| 2010-04-13 | $13.22 | $13.22 | 591,600 | — | — |
| 2010-04-12 | $13.02 | $13.01 | 544,200 | — | — |
| 2010-04-09 | $13.04 | $13.04 | 405,800 | — | — |
| 2010-04-08 | $13.02 | $13.01 | 406,400 | — | — |
| 2010-04-07 | $12.91 | $12.90 | 308,200 | — | — |
| 2010-04-06 | $13.09 | $13.09 | 599,800 | — | — |
| 2010-04-05 | $12.85 | $12.85 | 494,800 | — | — |
| 2010-04-01 | $12.88 | $12.88 | 761,200 | — | — |
| 2010-03-31 | $12.77 | $12.76 | 477,000 | — | — |
| 2010-03-30 | $12.83 | $12.83 | 479,000 | — | — |
| 2010-03-29 | $12.88 | $12.88 | 517,600 | — | — |
| 2010-03-26 | $13.13 | $13.13 | 679,400 | — | — |
| 2010-03-25 | $13.08 | $13.07 | 1,858,400 | — | — |
| 2010-03-24 | $13.31 | $13.30 | 637,400 | — | — |
| 2010-03-23 | $13.26 | $13.26 | 605,800 | — | — |
| 2010-03-22 | $12.93 | $12.92 | 952,600 | — | — |
| 2010-03-19 | $12.78 | $12.78 | 828,400 | — | — |
| 2010-03-18 | $13.20 | $13.19 | 1,131,800 | — | — |
| 2010-03-17 | $12.77 | $12.77 | 2,028,000 | — | — |
| 2010-03-16 | $13.17 | $13.16 | 3,482,400 | — | — |
| 2010-03-15 | $14.72 | $14.71 | 890,000 | — | — |
| 2010-03-12 | $14.64 | $14.64 | 565,600 | — | — |
| 2010-03-11 | $14.56 | $14.55 | 469,600 | — | — |
| 2010-03-10 | $14.49 | $14.48 | 434,600 | — | — |
| 2010-03-09 | $14.32 | $14.32 | 616,200 | — | — |
| 2010-03-08 | $14.08 | $14.08 | 217,400 | — | — |
| 2010-03-05 | $14.14 | $14.14 | 277,800 | — | — |
| 2010-03-04 | $14.13 | $14.12 | 492,200 | — | — |
| 2010-03-03 | $13.97 | $13.97 | 1,257,600 | — | — |
| 2010-03-02 | $14.06 | $14.05 | 861,600 | — | — |
| 2010-03-01 | $13.94 | $13.94 | 612,000 | — | — |
| 2010-02-26 | $13.47 | $13.46 | 322,400 | — | — |
| 2010-02-25 | $13.47 | $13.46 | 530,400 | — | — |
| 2010-02-24 | $13.28 | $13.27 | 249,600 | — | — |
| 2010-02-23 | $13.09 | $13.09 | 462,000 | — | — |
| 2010-02-22 | $13.28 | $13.28 | 270,400 | — | — |
| 2010-02-19 | $13.37 | $13.36 | 611,200 | — | — |
| 2010-02-18 | $13.32 | $13.32 | 406,000 | — | — |
| 2010-02-17 | $13.11 | $13.11 | 1,221,800 | — | — |
| 2010-02-16 | $13.85 | $13.85 | 595,400 | — | — |
| 2010-02-12 | $13.63 | $13.63 | 437,800 | — | — |
| 2010-02-11 | $13.61 | $13.61 | 404,800 | — | — |
| 2010-02-10 | $13.22 | $13.21 | 491,800 | — | — |
| 2010-02-09 | $13.35 | $13.35 | 927,800 | — | — |
| 2010-02-08 | $12.47 | $12.46 | 438,000 | — | — |
| 2010-02-05 | $12.50 | $12.50 | 657,800 | — | — |
| 2010-02-04 | $12.74 | $12.73 | 1,089,000 | — | — |
| 2010-02-03 | $13.23 | $13.23 | 606,800 | — | — |
| 2010-02-02 | $13.12 | $13.11 | 838,600 | — | — |
| 2010-02-01 | $12.57 | $12.56 | 324,800 | — | — |
| 2010-01-29 | $12.05 | $12.05 | 352,200 | — | — |
| 2010-01-28 | $12.28 | $12.28 | 325,200 | — | — |
| 2010-01-27 | $12.48 | $12.47 | 368,800 | — | — |
| 2010-01-26 | $12.25 | $12.25 | 357,200 | — | — |
| 2010-01-25 | $12.43 | $12.43 | 923,800 | — | — |
| 2010-01-22 | $11.97 | $11.96 | 1,104,000 | — | — |
| 2010-01-21 | $12.82 | $12.82 | 599,200 | — | — |
| 2010-01-20 | $13.23 | $13.22 | 2,438,400 | — | — |
| 2010-01-19 | $13.15 | $13.15 | 441,200 | — | — |
| 2010-01-15 | $13.01 | $13.01 | 3,137,200 | — | — |
| 2010-01-14 | $12.98 | $12.98 | 553,200 | — | — |
| 2010-01-13 | $13.06 | $13.05 | 451,400 | — | — |
| 2010-01-12 | $12.83 | $12.82 | 728,200 | — | — |
| 2010-01-11 | $12.75 | $12.75 | 453,000 | — | — |
| 2010-01-08 | $13.13 | $13.12 | 422,800 | — | — |
| 2010-01-07 | $13.30 | $13.30 | 304,200 | — | — |
| 2010-01-06 | $13.31 | $13.31 | 488,000 | — | — |
| 2010-01-05 | $13.43 | $13.43 | 671,000 | — | — |
| 2010-01-04 | $13.16 | $13.16 | 476,400 | — | — |