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
- 2008-02-29 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 | $15.16 | $15.16 | 97,700 | — | — |
| 2010-12-30 | $15.34 | $15.34 | 20,700 | — | — |
| 2010-12-29 | $15.26 | $15.26 | 125,700 | — | — |
| 2010-12-28 | $15.32 | $15.32 | 48,500 | — | — |
| 2010-12-27 | $15.57 | $15.57 | 19,800 | — | — |
| 2010-12-23 | $15.62 | $15.62 | 123,200 | — | — |
| 2010-12-22 | $15.57 | $15.57 | 10,900 | — | — |
| 2010-12-21 | $15.53 | $15.53 | 28,000 | — | — |
| 2010-12-20 | $15.56 | $15.56 | 31,000 | — | — |
| 2010-12-17 | $15.64 | $15.64 | 346,300 | — | — |
| 2010-12-16 | $15.72 | $15.72 | 73,100 | — | — |
| 2010-12-15 | $15.60 | $15.60 | 24,100 | — | — |
| 2010-12-14 | $15.45 | $15.45 | 39,200 | — | — |
| 2010-12-13 | $15.45 | $15.45 | 34,800 | — | — |
| 2010-12-10 | $15.55 | $15.55 | 116,100 | — | — |
| 2010-12-09 | $15.54 | $15.54 | 57,500 | — | — |
| 2010-12-08 | $15.60 | $15.60 | 107,600 | — | — |
| 2010-12-07 | $15.41 | $15.41 | 45,600 | — | — |
| 2010-12-06 | $15.10 | $15.10 | 102,200 | — | — |
| 2010-12-03 | $15.22 | $15.22 | 57,600 | — | — |
| 2010-12-02 | $15.55 | $15.55 | 368,300 | — | — |
| 2010-12-01 | $15.51 | $15.51 | 63,300 | — | — |
| 2010-11-30 | $15.55 | $15.55 | 46,300 | — | — |
| 2010-11-29 | $15.75 | $15.75 | 42,100 | — | — |
| 2010-11-26 | $15.84 | $15.84 | 7,400 | — | — |
| 2010-11-24 | $15.68 | $15.68 | 55,600 | — | — |
| 2010-11-23 | $15.64 | $15.64 | 114,900 | — | — |
| 2010-11-22 | $15.76 | $15.76 | 60,700 | — | — |
| 2010-11-19 | $15.93 | $15.93 | 297,500 | — | — |
| 2010-11-18 | $15.92 | $15.92 | 325,600 | — | — |
| 2010-11-17 | $16.12 | $16.12 | 66,800 | — | — |
| 2010-11-16 | $16.05 | $16.05 | 267,600 | — | — |
| 2010-11-15 | $15.89 | $15.89 | 70,200 | — | — |
| 2010-11-12 | $15.75 | $15.75 | 446,200 | — | — |
| 2010-11-11 | $15.27 | $15.27 | 39,500 | — | — |
| 2010-11-10 | $15.30 | $15.30 | 234,100 | — | — |
| 2010-11-09 | $15.57 | $15.57 | 730,200 | — | — |
| 2010-11-08 | $15.26 | $15.26 | 143,400 | — | — |
| 2010-11-05 | $15.43 | $15.43 | 143,400 | — | — |
| 2010-11-04 | $15.46 | $15.46 | 356,400 | — | — |
| 2010-11-03 | $16.00 | $16.00 | 817,800 | — | — |
| 2010-11-02 | $15.89 | $15.89 | 98,000 | — | — |
| 2010-11-01 | $15.95 | $15.95 | 17,200 | — | — |
| 2010-10-29 | $15.86 | $15.86 | 86,600 | — | — |
| 2010-10-28 | $16.07 | $16.07 | 85,700 | — | — |
| 2010-10-27 | $16.27 | $16.27 | 106,300 | — | — |
| 2010-10-26 | $16.12 | $16.12 | 20,600 | — | — |
| 2010-10-25 | $16.12 | $16.12 | 66,300 | — | — |
| 2010-10-22 | $16.27 | $16.27 | 352,000 | — | — |
| 2010-10-21 | $16.29 | $16.29 | 159,700 | — | — |
| 2010-10-20 | $16.05 | $16.05 | 141,400 | — | — |
| 2010-10-19 | $16.21 | $16.21 | 376,800 | — | — |
| 2010-10-18 | $15.66 | $15.66 | 131,300 | — | — |
| 2010-10-15 | $15.75 | $15.75 | 73,000 | — | — |
| 2010-10-14 | $15.59 | $15.59 | 87,800 | — | — |
| 2010-10-13 | $15.70 | $15.70 | 105,800 | — | — |
| 2010-10-12 | $15.97 | $15.97 | 49,100 | — | — |
| 2010-10-11 | $15.91 | $15.91 | 93,400 | — | — |
| 2010-10-08 | $16.01 | $16.01 | 159,700 | — | — |
| 2010-10-07 | $16.17 | $16.17 | 166,800 | — | — |
| 2010-10-06 | $15.99 | $15.99 | 79,400 | — | — |
| 2010-10-05 | $16.10 | $16.10 | 75,800 | — | — |
| 2010-10-04 | $16.42 | $16.42 | 23,600 | — | — |
| 2010-10-01 | $16.35 | $16.35 | 37,500 | — | — |
| 2010-09-30 | $16.48 | $16.48 | 44,500 | — | — |
| 2010-09-29 | $16.47 | $16.47 | 22,000 | — | — |
| 2010-09-28 | $16.49 | $16.49 | 43,100 | — | — |
| 2010-09-27 | $16.66 | $16.66 | 20,400 | — | — |
| 2010-09-24 | $16.67 | $16.67 | 29,900 | — | — |
| 2010-09-23 | $16.71 | $16.71 | 17,200 | — | — |
| 2010-09-22 | $16.71 | $16.71 | 28,600 | — | — |
| 2010-09-21 | $16.74 | $16.74 | 57,900 | — | — |
| 2010-09-20 | $16.92 | $16.92 | 23,600 | — | — |
| 2010-09-17 | $16.96 | $16.96 | 19,900 | — | — |
| 2010-09-16 | $16.95 | $16.95 | 17,200 | — | — |
| 2010-09-15 | $17.05 | $17.05 | 13,800 | — | — |
| 2010-09-14 | $17.06 | $17.06 | 34,900 | — | — |
| 2010-09-13 | $17.39 | $17.39 | 8,800 | — | — |
| 2010-09-10 | $17.35 | $17.35 | 8,700 | — | — |
| 2010-09-09 | $17.38 | $17.38 | 13,000 | — | — |
| 2010-09-08 | $17.19 | $17.19 | 10,400 | — | — |
| 2010-09-07 | $17.20 | $17.20 | 3,900 | — | — |
| 2010-09-03 | $17.32 | $17.32 | 5,600 | — | — |
| 2010-09-02 | $17.28 | $17.28 | 13,200 | — | — |
| 2010-09-01 | $17.36 | $17.36 | 31,500 | — | — |
| 2010-08-31 | $17.34 | $17.34 | 16,400 | — | — |
| 2010-08-30 | $17.48 | $17.48 | 6,500 | — | — |
| 2010-08-27 | $17.50 | $17.50 | 11,200 | — | — |
| 2010-08-26 | $17.47 | $17.47 | 16,900 | — | — |
| 2010-08-25 | $17.45 | $17.45 | 7,400 | — | — |
| 2010-08-24 | $17.58 | $17.58 | 30,300 | — | — |
| 2010-08-23 | $17.65 | $17.65 | 48,000 | — | — |
| 2010-08-20 | $17.64 | $17.64 | 19,700 | — | — |
| 2010-08-19 | $17.56 | $17.56 | 11,400 | — | — |
| 2010-08-18 | $17.59 | $17.59 | 14,800 | — | — |
| 2010-08-17 | $17.67 | $17.67 | 36,400 | — | — |
| 2010-08-16 | $17.67 | $17.67 | 23,500 | — | — |
| 2010-08-13 | $17.81 | $17.81 | 4,700 | — | — |
| 2010-08-12 | $17.82 | $17.82 | 12,100 | — | — |
| 2010-08-11 | $18.07 | $18.07 | 12,200 | — | — |
| 2010-08-10 | $17.98 | $17.98 | 44,300 | — | — |
| 2010-08-09 | $18.03 | $18.03 | 25,500 | — | — |
| 2010-08-06 | $17.99 | $17.99 | 23,300 | — | — |
| 2010-08-05 | $18.11 | $18.11 | 9,700 | — | — |
| 2010-08-04 | $18.15 | $18.15 | 10,900 | — | — |
| 2010-08-03 | $18.27 | $18.27 | 7,100 | — | — |
| 2010-08-02 | $18.35 | $18.35 | 31,300 | — | — |
| 2010-07-30 | $18.35 | $18.35 | 29,800 | — | — |
| 2010-07-29 | $18.52 | $18.52 | 36,900 | — | — |
| 2010-07-28 | $18.59 | $18.59 | 34,600 | — | — |
| 2010-07-27 | $18.66 | $18.66 | 59,500 | — | — |
| 2010-07-26 | $18.35 | $18.35 | 8,900 | — | — |
| 2010-07-23 | $18.27 | $18.27 | 31,500 | — | — |
| 2010-07-22 | $18.15 | $18.15 | 26,600 | — | — |
| 2010-07-21 | $18.31 | $18.31 | 12,700 | — | — |
| 2010-07-20 | $18.18 | $18.18 | 20,900 | — | — |
| 2010-07-19 | $18.30 | $18.30 | 48,500 | — | — |
| 2010-07-16 | $18.20 | $18.20 | 43,900 | — | — |
| 2010-07-15 | $17.97 | $17.97 | 18,600 | — | — |
| 2010-07-14 | $17.96 | $17.96 | 48,600 | — | — |
| 2010-07-13 | $17.92 | $17.92 | 31,700 | — | — |
| 2010-07-12 | $18.10 | $18.10 | 14,200 | — | — |
| 2010-07-09 | $17.96 | $17.96 | 36,500 | — | — |
| 2010-07-08 | $18.12 | $18.12 | 68,900 | — | — |
| 2010-07-07 | $18.05 | $18.05 | 14,400 | — | — |
| 2010-07-06 | $18.22 | $18.22 | 118,300 | — | — |
| 2010-07-02 | $17.92 | $17.92 | 145,400 | — | — |
| 2010-07-01 | $18.13 | $18.13 | 146,500 | — | — |
| 2010-06-30 | $17.49 | $17.49 | 7,400 | — | — |
| 2010-06-29 | $17.54 | $17.54 | 20,700 | — | — |
| 2010-06-28 | $17.57 | $17.57 | 49,800 | — | — |
| 2010-06-25 | $17.33 | $17.33 | 15,900 | — | — |
| 2010-06-24 | $17.46 | $17.46 | 7,400 | — | — |
| 2010-06-23 | $17.59 | $17.59 | 68,300 | — | — |
| 2010-06-22 | $17.52 | $17.52 | 24,500 | — | — |
| 2010-06-21 | $17.66 | $17.66 | 58,900 | — | — |
| 2010-06-18 | $17.27 | $17.27 | 49,200 | — | — |
| 2010-06-17 | $17.44 | $17.44 | 18,900 | — | — |
| 2010-06-16 | $17.66 | $17.66 | 8,100 | — | — |
| 2010-06-15 | $17.57 | $17.57 | 28,600 | — | — |
| 2010-06-14 | $17.79 | $17.79 | 41,800 | — | — |
| 2010-06-11 | $17.70 | $17.70 | 22,400 | — | — |
| 2010-06-10 | $17.86 | $17.86 | 16,800 | — | — |
| 2010-06-09 | $17.64 | $17.64 | 60,900 | — | — |
| 2010-06-08 | $17.56 | $17.56 | 68,700 | — | — |
| 2010-06-07 | $17.50 | $17.50 | 65,300 | — | — |
| 2010-06-04 | $17.85 | $17.85 | 30,100 | — | — |
| 2010-06-03 | $18.03 | $18.03 | 36,100 | — | — |
| 2010-06-02 | $17.75 | $17.75 | 13,700 | — | — |
| 2010-06-01 | $17.74 | $17.74 | 25,900 | — | — |
| 2010-05-28 | $17.91 | $17.91 | 41,100 | — | — |
| 2010-05-27 | $17.94 | $17.94 | 80,600 | — | — |
| 2010-05-26 | $17.94 | $17.94 | 80,300 | — | — |
| 2010-05-25 | $18.15 | $18.15 | 44,500 | — | — |
| 2010-05-24 | $18.22 | $18.22 | 39,100 | — | — |
| 2010-05-21 | $18.49 | $18.49 | 101,400 | — | — |
| 2010-05-20 | $18.38 | $18.38 | 68,800 | — | — |
| 2010-05-19 | $18.26 | $18.26 | 114,700 | — | — |
| 2010-05-18 | $17.81 | $17.81 | 77,300 | — | — |
| 2010-05-17 | $17.82 | $17.82 | 120,500 | — | — |
| 2010-05-14 | $17.65 | $17.65 | 160,700 | — | — |
| 2010-05-13 | $17.57 | $17.57 | 47,800 | — | — |
| 2010-05-12 | $17.50 | $17.50 | 77,600 | — | — |
| 2010-05-11 | $17.62 | $17.62 | 53,000 | — | — |
| 2010-05-10 | $18.10 | $18.10 | 39,000 | — | — |
| 2010-05-07 | $18.00 | $18.00 | 21,400 | — | — |
| 2010-05-06 | $17.94 | $17.94 | 68,800 | — | — |
| 2010-05-05 | $18.50 | $18.50 | 14,100 | — | — |
| 2010-05-04 | $18.61 | $18.61 | 29,900 | — | — |
| 2010-05-03 | $18.40 | $18.40 | 5,300 | — | — |
| 2010-04-30 | $18.46 | $18.46 | 36,400 | — | — |
| 2010-04-29 | $18.68 | $18.68 | 29,400 | — | — |
| 2010-04-28 | $18.66 | $18.66 | 57,100 | — | — |
| 2010-04-27 | $18.60 | $18.60 | 29,300 | — | — |
| 2010-04-26 | $18.90 | $18.90 | 25,500 | — | — |
| 2010-04-23 | $18.87 | $18.87 | 199,500 | — | — |
| 2010-04-22 | $19.11 | $19.11 | 72,400 | — | — |
| 2010-04-21 | $19.01 | $19.01 | 45,400 | — | — |
| 2010-04-20 | $19.17 | $19.17 | 10,300 | — | — |
| 2010-04-19 | $19.25 | $19.25 | 65,500 | — | — |
| 2010-04-16 | $19.21 | $19.21 | 93,600 | — | — |
| 2010-04-15 | $18.77 | $18.77 | 11,700 | — | — |
| 2010-04-14 | $18.88 | $18.88 | 17,800 | — | — |
| 2010-04-13 | $18.95 | $18.95 | 223,300 | — | — |
| 2010-04-12 | $18.91 | $18.91 | 274,100 | — | — |
| 2010-04-09 | $18.76 | $18.76 | 183,200 | — | — |
| 2010-04-08 | $18.94 | $18.94 | 514,600 | — | — |
| 2010-04-07 | $18.98 | $18.98 | 1,377,200 | — | — |
| 2010-04-06 | $19.27 | $19.27 | 213,800 | — | — |
| 2010-04-05 | $19.31 | $19.31 | 416,000 | — | — |
| 2010-04-01 | $19.44 | $19.44 | 953,800 | — | — |
| 2010-03-31 | $19.67 | $19.67 | 1,153,200 | — | — |
| 2010-03-30 | $19.81 | $19.81 | 8,400 | — | — |
| 2010-03-29 | $19.67 | $19.67 | 23,600 | — | — |
| 2010-03-26 | $19.69 | $19.69 | 24,100 | — | — |
| 2010-03-25 | $20.02 | $20.02 | 10,400 | — | — |
| 2010-03-24 | $20.10 | $20.10 | 23,300 | — | — |
| 2010-03-23 | $19.75 | $19.75 | 7,300 | — | — |
| 2010-03-22 | $19.83 | $19.83 | 19,600 | — | — |
| 2010-03-19 | $19.74 | $19.74 | 35,600 | — | — |
| 2010-03-18 | $19.38 | $19.38 | 6,000 | — | — |
| 2010-03-17 | $19.49 | $19.49 | 8,100 | — | — |
| 2010-03-16 | $19.39 | $19.39 | 66,100 | — | — |
| 2010-03-15 | $19.73 | $19.73 | 23,900 | — | — |
| 2010-03-12 | $19.82 | $19.82 | 6,700 | — | — |
| 2010-03-11 | $19.70 | $19.70 | 12,000 | — | — |
| 2010-03-10 | $19.74 | $19.74 | 55,300 | — | — |
| 2010-03-09 | $19.49 | $19.49 | 14,300 | — | — |
| 2010-03-08 | $19.46 | $19.46 | 40,900 | — | — |
| 2010-03-05 | $19.30 | $19.30 | 32,500 | — | — |
| 2010-03-04 | $19.30 | $19.30 | 125,800 | — | — |
| 2010-03-03 | $19.15 | $19.15 | 32,300 | — | — |
| 2010-03-02 | $19.27 | $19.27 | 94,600 | — | — |
| 2010-03-01 | $19.55 | $19.55 | 57,800 | — | — |
| 2010-02-26 | $19.59 | $19.59 | 17,600 | — | — |
| 2010-02-25 | $19.76 | $19.76 | 17,900 | — | — |
| 2010-02-24 | $19.97 | $19.97 | 30,700 | — | — |
| 2010-02-23 | $19.87 | $19.87 | 33,200 | — | — |
| 2010-02-22 | $19.64 | $19.64 | 17,900 | — | — |
| 2010-02-19 | $19.56 | $19.56 | 22,800 | — | — |
| 2010-02-18 | $19.47 | $19.47 | 42,700 | — | — |
| 2010-02-17 | $19.62 | $19.62 | 31,800 | — | — |
| 2010-02-16 | $19.52 | $19.52 | 60,700 | — | — |
| 2010-02-12 | $20.01 | $20.01 | 42,300 | — | — |
| 2010-02-11 | $19.99 | $19.99 | 114,900 | — | — |
| 2010-02-10 | $20.38 | $20.38 | 31,600 | — | — |
| 2010-02-09 | $20.34 | $20.34 | 48,300 | — | — |
| 2010-02-08 | $20.59 | $20.59 | 65,700 | — | — |
| 2010-02-05 | $20.48 | $20.48 | 125,000 | — | — |
| 2010-02-04 | $20.54 | $20.54 | 227,000 | — | — |
| 2010-02-03 | $19.72 | $19.72 | 56,800 | — | — |
| 2010-02-02 | $19.63 | $19.63 | 45,600 | — | — |
| 2010-02-01 | $19.77 | $19.77 | 56,600 | — | — |
| 2010-01-29 | $20.23 | $20.23 | 64,400 | — | — |
| 2010-01-28 | $20.15 | $20.15 | 20,700 | — | — |
| 2010-01-27 | $20.14 | $20.14 | 16,500 | — | — |
| 2010-01-26 | $19.95 | $19.95 | 24,900 | — | — |
| 2010-01-25 | $19.97 | $19.97 | 85,600 | — | — |
| 2010-01-22 | $20.02 | $20.02 | 59,000 | — | — |
| 2010-01-21 | $19.99 | $19.99 | 47,800 | — | — |
| 2010-01-20 | $19.69 | $19.69 | 54,900 | — | — |
| 2010-01-19 | $19.20 | $19.20 | 11,300 | — | — |
| 2010-01-15 | $19.33 | $19.33 | 7,700 | — | — |
| 2010-01-14 | $19.11 | $19.11 | 18,600 | — | — |
| 2010-01-13 | $19.21 | $19.21 | 39,900 | — | — |
| 2010-01-12 | $19.39 | $19.39 | 80,700 | — | — |
| 2010-01-11 | $18.92 | $18.92 | 28,000 | — | — |
| 2010-01-08 | $19.22 | $19.22 | 9,300 | — | — |
| 2010-01-07 | $19.31 | $19.31 | 17,500 | — | — |
| 2010-01-06 | $19.18 | $19.18 | 41,700 | — | — |
| 2010-01-05 | $19.51 | $19.51 | 24,800 | — | — |
| 2010-01-04 | $19.50 | $19.50 | 48,800 | — | — |