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
- 2003-07-03 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 | $14.48 | $17.36 | 10,200 | — | — |
| 2010-12-30 | $14.61 | $17.51 | 13,000 | — | — |
| 2010-12-29 | $14.97 | $17.94 | 10,500 | — | — |
| 2010-12-28 | $14.97 | $17.94 | 9,800 | — | — |
| 2010-12-27 | $15.29 | $18.33 | 8,200 | — | — |
| 2010-12-23 | $15.28 | $18.31 | 16,000 | — | — |
| 2010-12-22 | $15.57 | $18.66 | 9,700 | — | — |
| 2010-12-21 | $16.03 | $19.21 | 10,900 | — | — |
| 2010-12-20 | $16.01 | $19.19 | 33,500 | — | — |
| 2010-12-17 | $15.99 | $19.17 | 39,000 | — | — |
| 2010-12-16 | $15.96 | $19.13 | 18,200 | — | — |
| 2010-12-15 | $15.70 | $18.82 | 10,900 | — | — |
| 2010-12-14 | $15.62 | $18.72 | 10,700 | — | — |
| 2010-12-13 | $15.63 | $18.73 | 7,800 | — | — |
| 2010-12-10 | $15.62 | $18.72 | 14,300 | — | — |
| 2010-12-09 | $15.42 | $18.48 | 16,400 | — | — |
| 2010-12-08 | $15.31 | $18.35 | 6,700 | — | — |
| 2010-12-07 | $15.39 | $18.45 | 16,000 | — | — |
| 2010-12-06 | $15.31 | $18.35 | 6,800 | — | — |
| 2010-12-03 | $15.28 | $18.31 | 14,500 | — | — |
| 2010-12-02 | $15.32 | $18.36 | 28,500 | — | — |
| 2010-12-01 | $15.26 | $18.29 | 30,300 | — | — |
| 2010-11-30 | $14.87 | $17.82 | 28,000 | — | — |
| 2010-11-29 | $14.60 | $17.50 | 17,800 | — | — |
| 2010-11-26 | $14.48 | $17.36 | 2,700 | — | — |
| 2010-11-24 | $14.68 | $17.60 | 14,300 | — | — |
| 2010-11-23 | $14.25 | $17.08 | 7,200 | — | — |
| 2010-11-22 | $14.32 | $17.16 | 15,500 | — | — |
| 2010-11-19 | $14.17 | $16.98 | 19,800 | — | — |
| 2010-11-18 | $14.04 | $16.83 | 19,600 | — | — |
| 2010-11-17 | $13.91 | $16.67 | 5,500 | — | — |
| 2010-11-16 | $14.01 | $16.79 | 33,200 | — | — |
| 2010-11-15 | $14.65 | $17.56 | 13,300 | — | — |
| 2010-11-12 | $14.59 | $17.49 | 6,400 | — | — |
| 2010-11-11 | $14.83 | $17.77 | 25,800 | — | — |
| 2010-11-10 | $15.00 | $17.98 | 13,400 | — | — |
| 2010-11-09 | $14.63 | $17.54 | 20,400 | — | — |
| 2010-11-08 | $14.75 | $17.68 | 8,000 | — | — |
| 2010-11-05 | $14.58 | $17.48 | 21,700 | — | — |
| 2010-11-04 | $14.49 | $17.37 | 28,500 | — | — |
| 2010-11-03 | $14.24 | $17.07 | 8,900 | — | — |
| 2010-11-02 | $14.14 | $16.95 | 16,300 | — | — |
| 2010-11-01 | $13.29 | $15.93 | 14,100 | — | — |
| 2010-10-29 | $13.85 | $16.60 | 11,700 | — | — |
| 2010-10-28 | $13.62 | $16.32 | 21,600 | — | — |
| 2010-10-27 | $13.67 | $16.25 | 18,500 | — | — |
| 2010-10-26 | $14.10 | $16.76 | 15,100 | — | — |
| 2010-10-25 | $14.04 | $16.69 | 20,800 | — | — |
| 2010-10-22 | $13.41 | $15.94 | 21,200 | — | — |
| 2010-10-21 | $14.27 | $16.96 | 28,400 | — | — |
| 2010-10-20 | $14.39 | $17.10 | 21,300 | — | — |
| 2010-10-19 | $14.00 | $16.64 | 27,100 | — | — |
| 2010-10-18 | $14.26 | $16.95 | 15,500 | — | — |
| 2010-10-15 | $13.87 | $16.48 | 40,100 | — | — |
| 2010-10-14 | $13.83 | $16.44 | 14,500 | — | — |
| 2010-10-13 | $13.77 | $16.37 | 20,600 | — | — |
| 2010-10-12 | $13.34 | $15.85 | 10,200 | — | — |
| 2010-10-11 | $13.45 | $15.99 | 12,200 | — | — |
| 2010-10-08 | $13.39 | $15.91 | 28,700 | — | — |
| 2010-10-07 | $13.13 | $15.60 | 21,900 | — | — |
| 2010-10-06 | $13.37 | $15.89 | 28,000 | — | — |
| 2010-10-05 | $13.40 | $15.93 | 38,100 | — | — |
| 2010-10-04 | $12.68 | $15.07 | 28,300 | — | — |
| 2010-10-01 | $12.96 | $15.40 | 12,700 | — | — |
| 2010-09-30 | $13.07 | $15.53 | 18,800 | — | — |
| 2010-09-29 | $13.39 | $15.91 | 37,200 | — | — |
| 2010-09-28 | $12.90 | $15.33 | 35,400 | — | — |
| 2010-09-27 | $12.78 | $15.19 | 29,200 | — | — |
| 2010-09-24 | $12.71 | $15.11 | 30,500 | — | — |
| 2010-09-23 | $12.13 | $14.42 | 40,000 | — | — |
| 2010-09-22 | $12.25 | $14.56 | 29,800 | — | — |
| 2010-09-21 | $11.88 | $14.12 | 26,600 | — | — |
| 2010-09-20 | $11.77 | $13.99 | 42,600 | — | — |
| 2010-09-17 | $11.25 | $13.37 | 58,800 | — | — |
| 2010-09-16 | $11.20 | $13.31 | 26,300 | — | — |
| 2010-09-15 | $11.30 | $13.43 | 15,100 | — | — |
| 2010-09-14 | $11.19 | $13.30 | 24,700 | — | — |
| 2010-09-13 | $11.37 | $13.51 | 35,000 | — | — |
| 2010-09-10 | $11.26 | $13.38 | 32,000 | — | — |
| 2010-09-09 | $11.55 | $13.73 | 22,300 | — | — |
| 2010-09-08 | $11.24 | $13.36 | 16,500 | — | — |
| 2010-09-07 | $11.20 | $13.31 | 60,900 | — | — |
| 2010-09-03 | $11.30 | $13.43 | 58,200 | — | — |
| 2010-09-02 | $11.11 | $13.20 | 17,700 | — | — |
| 2010-09-01 | $11.15 | $13.25 | 36,600 | — | — |
| 2010-08-31 | $10.92 | $12.98 | 18,500 | — | — |
| 2010-08-30 | $10.82 | $12.86 | 24,400 | — | — |
| 2010-08-27 | $11.19 | $13.30 | 27,100 | — | — |
| 2010-08-26 | $10.87 | $12.92 | 9,700 | — | — |
| 2010-08-25 | $11.04 | $13.12 | 16,900 | — | — |
| 2010-08-24 | $10.82 | $12.86 | 19,700 | — | — |
| 2010-08-23 | $11.00 | $13.07 | 36,400 | — | — |
| 2010-08-20 | $11.00 | $13.07 | 44,000 | — | — |
| 2010-08-19 | $10.86 | $12.91 | 41,400 | — | — |
| 2010-08-18 | $11.03 | $13.11 | 25,500 | — | — |
| 2010-08-17 | $11.07 | $13.16 | 44,200 | — | — |
| 2010-08-16 | $11.01 | $13.09 | 30,900 | — | — |
| 2010-08-13 | $11.00 | $13.07 | 38,300 | — | — |
| 2010-08-12 | $11.20 | $13.31 | 30,300 | — | — |
| 2010-08-11 | $11.25 | $13.37 | 50,700 | — | — |
| 2010-08-10 | $11.57 | $13.75 | 38,800 | — | — |
| 2010-08-09 | $11.72 | $13.93 | 34,600 | — | — |
| 2010-08-06 | $11.60 | $13.79 | 29,800 | — | — |
| 2010-08-05 | $11.75 | $13.96 | 12,800 | — | — |
| 2010-08-04 | $11.89 | $14.13 | 10,100 | — | — |
| 2010-08-03 | $11.72 | $13.93 | 19,100 | — | — |
| 2010-08-02 | $11.79 | $14.01 | 22,700 | — | — |
| 2010-07-30 | $11.76 | $13.98 | 13,900 | — | — |
| 2010-07-29 | $11.78 | $14.00 | 56,100 | — | — |
| 2010-07-28 | $11.91 | $14.02 | 13,600 | — | — |
| 2010-07-27 | $11.89 | $13.99 | 29,400 | — | — |
| 2010-07-26 | $11.95 | $14.07 | 35,100 | — | — |
| 2010-07-23 | $12.00 | $14.12 | 17,600 | — | — |
| 2010-07-22 | $11.92 | $14.03 | 23,800 | — | — |
| 2010-07-21 | $11.67 | $13.74 | 22,000 | — | — |
| 2010-07-20 | $12.01 | $14.14 | 21,700 | — | — |
| 2010-07-19 | $11.80 | $13.89 | 19,800 | — | — |
| 2010-07-16 | $11.74 | $13.82 | 60,300 | — | — |
| 2010-07-15 | $12.06 | $14.19 | 16,900 | — | — |
| 2010-07-14 | $12.23 | $14.39 | 34,500 | — | — |
| 2010-07-13 | $12.64 | $14.88 | 45,800 | — | — |
| 2010-07-12 | $12.33 | $14.51 | 15,800 | — | — |
| 2010-07-09 | $12.63 | $14.87 | 13,000 | — | — |
| 2010-07-08 | $12.61 | $14.84 | 25,400 | — | — |
| 2010-07-07 | $12.30 | $14.48 | 33,500 | — | — |
| 2010-07-06 | $12.00 | $14.12 | 26,700 | — | — |
| 2010-07-02 | $12.20 | $14.36 | 17,000 | — | — |
| 2010-07-01 | $12.25 | $14.42 | 19,300 | — | — |
| 2010-06-30 | $12.29 | $14.47 | 24,600 | — | — |
| 2010-06-29 | $12.50 | $14.71 | 32,600 | — | — |
| 2010-06-28 | $12.76 | $15.02 | 58,400 | — | — |
| 2010-06-25 | $13.01 | $15.31 | 153,700 | — | — |
| 2010-06-24 | $12.55 | $14.77 | 20,100 | — | — |
| 2010-06-23 | $12.61 | $14.84 | 42,000 | — | — |
| 2010-06-22 | $12.59 | $14.82 | 44,000 | — | — |
| 2010-06-21 | $12.73 | $14.98 | 35,000 | — | — |
| 2010-06-18 | $12.99 | $15.29 | 112,900 | — | — |
| 2010-06-17 | $13.15 | $15.48 | 66,000 | — | — |
| 2010-06-16 | $13.00 | $15.30 | 19,500 | — | — |
| 2010-06-15 | $13.05 | $15.36 | 26,500 | — | — |
| 2010-06-14 | $12.73 | $14.98 | 29,200 | — | — |
| 2010-06-11 | $12.79 | $15.05 | 28,300 | — | — |
| 2010-06-10 | $12.62 | $14.85 | 14,900 | — | — |
| 2010-06-09 | $12.51 | $14.72 | 20,600 | — | — |
| 2010-06-08 | $12.45 | $14.65 | 31,900 | — | — |
| 2010-06-07 | $12.40 | $14.59 | 17,800 | — | — |
| 2010-06-04 | $12.66 | $14.90 | 44,800 | — | — |
| 2010-06-03 | $13.00 | $15.30 | 28,500 | — | — |
| 2010-06-02 | $13.02 | $15.32 | 25,000 | — | — |
| 2010-06-01 | $12.63 | $14.87 | 23,000 | — | — |
| 2010-05-28 | $12.97 | $15.27 | 23,600 | — | — |
| 2010-05-27 | $13.16 | $15.49 | 22,200 | — | — |
| 2010-05-26 | $12.75 | $15.01 | 90,000 | — | — |
| 2010-05-25 | $12.81 | $15.08 | 24,300 | — | — |
| 2010-05-24 | $12.97 | $15.27 | 39,000 | — | — |
| 2010-05-21 | $13.37 | $15.74 | 52,500 | — | — |
| 2010-05-20 | $13.55 | $15.95 | 31,500 | — | — |
| 2010-05-19 | $14.00 | $16.48 | 37,400 | — | — |
| 2010-05-18 | $14.16 | $16.67 | 22,800 | — | — |
| 2010-05-17 | $14.22 | $16.74 | 28,800 | — | — |
| 2010-05-14 | $14.20 | $16.71 | 35,700 | — | — |
| 2010-05-13 | $14.41 | $16.96 | 17,900 | — | — |
| 2010-05-12 | $14.49 | $17.05 | 32,500 | — | — |
| 2010-05-11 | $14.41 | $16.96 | 29,700 | — | — |
| 2010-05-10 | $14.69 | $17.29 | 45,100 | — | — |
| 2010-05-07 | $13.88 | $16.34 | 35,400 | — | — |
| 2010-05-06 | $14.13 | $16.63 | 37,700 | — | — |
| 2010-05-05 | $14.42 | $16.97 | 16,500 | — | — |
| 2010-05-04 | $14.49 | $17.05 | 29,000 | — | — |
| 2010-05-03 | $14.75 | $17.36 | 22,500 | — | — |
| 2010-04-30 | $14.43 | $16.98 | 38,300 | — | — |
| 2010-04-29 | $14.74 | $17.35 | 50,600 | — | — |
| 2010-04-28 | $14.62 | $17.07 | 43,300 | — | — |
| 2010-04-27 | $14.56 | $17.00 | 19,800 | — | — |
| 2010-04-26 | $14.84 | $17.33 | 45,500 | — | — |
| 2010-04-23 | $14.86 | $17.35 | 31,500 | — | — |
| 2010-04-22 | $14.77 | $17.25 | 14,900 | — | — |
| 2010-04-21 | $14.72 | $17.19 | 25,200 | — | — |
| 2010-04-20 | $14.83 | $17.32 | 23,100 | — | — |
| 2010-04-19 | $14.68 | $17.14 | 17,600 | — | — |
| 2010-04-16 | $14.85 | $17.34 | 28,100 | — | — |
| 2010-04-15 | $14.89 | $17.39 | 24,400 | — | — |
| 2010-04-14 | $14.91 | $17.41 | 417,800 | — | — |
| 2010-04-13 | $14.61 | $17.06 | 19,300 | — | — |
| 2010-04-12 | $14.50 | $16.93 | 38,000 | — | — |
| 2010-04-09 | $14.60 | $17.05 | 22,800 | — | — |
| 2010-04-08 | $14.74 | $17.21 | 49,200 | — | — |
| 2010-04-07 | $14.88 | $17.38 | 91,500 | — | — |
| 2010-04-06 | $14.66 | $17.12 | 31,500 | — | — |
| 2010-04-05 | $14.75 | $17.22 | 47,700 | — | — |
| 2010-04-01 | $14.56 | $17.00 | 30,200 | — | — |
| 2010-03-31 | $14.51 | $16.94 | 34,700 | — | — |
| 2010-03-30 | $14.75 | $17.22 | 31,600 | — | — |
| 2010-03-29 | $14.74 | $17.21 | 18,300 | — | — |
| 2010-03-26 | $14.81 | $17.29 | 13,100 | — | — |
| 2010-03-25 | $14.95 | $17.46 | 19,700 | — | — |
| 2010-03-24 | $15.15 | $17.69 | 18,200 | — | — |
| 2010-03-23 | $15.30 | $17.87 | 15,100 | — | — |
| 2010-03-22 | $15.46 | $18.05 | 30,100 | — | — |
| 2010-03-19 | $15.56 | $18.17 | 137,800 | — | — |
| 2010-03-18 | $14.76 | $17.24 | 20,200 | — | — |
| 2010-03-17 | $14.77 | $17.25 | 23,400 | — | — |
| 2010-03-16 | $14.85 | $17.34 | 9,300 | — | — |
| 2010-03-15 | $14.80 | $17.28 | 12,100 | — | — |
| 2010-03-12 | $14.83 | $17.32 | 12,900 | — | — |
| 2010-03-11 | $15.22 | $17.77 | 14,100 | — | — |
| 2010-03-10 | $15.06 | $17.59 | 11,600 | — | — |
| 2010-03-09 | $15.08 | $17.61 | 14,000 | — | — |
| 2010-03-08 | $14.88 | $17.38 | 25,700 | — | — |
| 2010-03-05 | $14.75 | $17.22 | 195,000 | — | — |
| 2010-03-04 | $14.94 | $17.45 | 15,300 | — | — |
| 2010-03-03 | $14.73 | $17.20 | 13,800 | — | — |
| 2010-03-02 | $15.01 | $17.53 | 29,700 | — | — |
| 2010-03-01 | $14.87 | $17.36 | 30,800 | — | — |
| 2010-02-26 | $14.71 | $17.18 | 107,400 | — | — |
| 2010-02-25 | $15.19 | $17.74 | 12,700 | — | — |
| 2010-02-24 | $14.84 | $17.33 | 19,400 | — | — |
| 2010-02-23 | $14.96 | $17.47 | 12,900 | — | — |
| 2010-02-22 | $15.31 | $17.88 | 12,700 | — | — |
| 2010-02-19 | $15.34 | $17.91 | 28,900 | — | — |
| 2010-02-18 | $14.94 | $17.45 | 10,200 | — | — |
| 2010-02-17 | $14.82 | $17.31 | 22,700 | — | — |
| 2010-02-16 | $15.19 | $17.74 | 12,000 | — | — |
| 2010-02-12 | $15.08 | $17.61 | 17,000 | — | — |
| 2010-02-11 | $15.00 | $17.52 | 16,500 | — | — |
| 2010-02-10 | $14.67 | $17.13 | 13,400 | — | — |
| 2010-02-09 | $14.52 | $16.96 | 9,500 | — | — |
| 2010-02-08 | $14.29 | $16.69 | 19,600 | — | — |
| 2010-02-05 | $14.50 | $16.93 | 21,100 | — | — |
| 2010-02-04 | $14.06 | $16.42 | 22,600 | — | — |
| 2010-02-03 | $14.39 | $16.80 | 12,200 | — | — |
| 2010-02-02 | $14.45 | $16.87 | 24,300 | — | — |
| 2010-02-01 | $14.42 | $16.84 | 15,000 | — | — |
| 2010-01-29 | $14.75 | $17.22 | 18,400 | — | — |
| 2010-01-28 | $14.61 | $17.06 | 29,300 | — | — |
| 2010-01-27 | $14.85 | $17.21 | 8,900 | — | — |
| 2010-01-26 | $14.50 | $16.80 | 20,800 | — | — |
| 2010-01-25 | $14.66 | $16.99 | 9,000 | — | — |
| 2010-01-22 | $14.63 | $16.95 | 14,400 | — | — |
| 2010-01-21 | $14.62 | $16.94 | 30,600 | — | — |
| 2010-01-20 | $14.85 | $17.21 | 13,200 | — | — |
| 2010-01-19 | $14.94 | $17.31 | 21,800 | — | — |
| 2010-01-15 | $14.67 | $17.00 | 57,800 | — | — |
| 2010-01-14 | $14.72 | $17.06 | 29,000 | — | — |
| 2010-01-13 | $14.73 | $17.07 | 29,400 | — | — |
| 2010-01-12 | $14.74 | $17.08 | 21,200 | — | — |
| 2010-01-11 | $15.00 | $17.38 | 31,300 | — | — |
| 2010-01-08 | $14.95 | $17.33 | 6,700 | — | — |
| 2010-01-07 | $15.01 | $17.39 | 21,800 | — | — |
| 2010-01-06 | $14.90 | $17.27 | 22,100 | — | — |
| 2010-01-05 | $15.38 | $17.82 | 12,500 | — | — |
| 2010-01-04 | $15.69 | $18.18 | 9,600 | — | — |