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
- 2004-07-13 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 | $15.95 | $28.51 | 638,500 | — | — |
| 2010-12-30 | $16.00 | $28.60 | 402,600 | — | — |
| 2010-12-29 | $15.92 | $28.45 | 284,900 | — | — |
| 2010-12-28 | $15.91 | $28.44 | 406,300 | — | — |
| 2010-12-27 | $15.98 | $28.56 | 299,700 | — | — |
| 2010-12-23 | $16.00 | $28.60 | 412,400 | — | — |
| 2010-12-22 | $15.99 | $28.58 | 342,500 | — | — |
| 2010-12-21 | $16.09 | $28.76 | 557,300 | — | — |
| 2010-12-20 | $16.02 | $28.63 | 723,200 | — | — |
| 2010-12-17 | $15.85 | $28.33 | 1,155,300 | — | — |
| 2010-12-16 | $15.59 | $27.86 | 704,500 | — | — |
| 2010-12-15 | $15.66 | $27.99 | 1,371,500 | — | — |
| 2010-12-14 | $15.17 | $27.11 | 948,000 | — | — |
| 2010-12-13 | $15.14 | $27.06 | 1,257,000 | — | — |
| 2010-12-10 | $15.40 | $27.53 | 933,100 | — | — |
| 2010-12-09 | $15.47 | $27.65 | 962,700 | — | — |
| 2010-12-08 | $15.55 | $27.79 | 2,554,300 | — | — |
| 2010-12-07 | $15.19 | $27.15 | 707,300 | — | — |
| 2010-12-06 | $14.84 | $26.52 | 506,700 | — | — |
| 2010-12-03 | $14.85 | $26.54 | 550,700 | — | — |
| 2010-12-02 | $14.87 | $26.58 | 455,100 | — | — |
| 2010-12-01 | $14.80 | $26.45 | 647,000 | — | — |
| 2010-11-30 | $14.77 | $26.40 | 755,300 | — | — |
| 2010-11-29 | $14.81 | $26.47 | 492,100 | — | — |
| 2010-11-26 | $14.78 | $26.42 | 246,200 | — | — |
| 2010-11-24 | $14.90 | $26.63 | 530,300 | — | — |
| 2010-11-23 | $14.61 | $26.11 | 463,100 | — | — |
| 2010-11-22 | $14.73 | $26.33 | 518,200 | — | — |
| 2010-11-19 | $14.39 | $25.72 | 638,400 | — | — |
| 2010-11-18 | $14.41 | $25.76 | 589,500 | — | — |
| 2010-11-17 | $14.20 | $25.38 | 555,100 | — | — |
| 2010-11-16 | $13.98 | $24.99 | 905,600 | — | — |
| 2010-11-15 | $14.56 | $26.02 | 1,074,000 | — | — |
| 2010-11-12 | $14.65 | $26.18 | 781,800 | — | — |
| 2010-11-11 | $15.03 | $26.86 | 618,400 | — | — |
| 2010-11-10 | $15.04 | $26.88 | 2,187,300 | — | — |
| 2010-11-09 | $15.55 | $27.79 | 1,389,300 | — | — |
| 2010-11-08 | $15.47 | $27.65 | 1,298,100 | — | — |
| 2010-11-05 | $15.15 | $27.08 | 881,900 | — | — |
| 2010-11-04 | $15.06 | $26.92 | 907,100 | — | — |
| 2010-11-03 | $15.09 | $26.97 | 678,700 | — | — |
| 2010-11-02 | $15.12 | $27.02 | 1,477,700 | — | — |
| 2010-11-01 | $14.88 | $26.60 | 1,000,700 | — | — |
| 2010-10-29 | $14.84 | $26.52 | 654,000 | — | — |
| 2010-10-28 | $14.88 | $26.60 | 597,400 | — | — |
| 2010-10-27 | $14.88 | $26.60 | 2,072,000 | — | — |
| 2010-10-26 | $15.36 | $27.45 | 771,800 | — | — |
| 2010-10-25 | $15.30 | $27.35 | 478,300 | — | — |
| 2010-10-22 | $15.28 | $27.31 | 1,358,300 | — | — |
| 2010-10-21 | $15.05 | $26.90 | 2,348,400 | — | — |
| 2010-10-20 | $15.59 | $27.86 | 1,521,100 | — | — |
| 2010-10-19 | $15.55 | $27.79 | 4,663,500 | — | — |
| 2010-10-18 | $14.63 | $26.15 | 769,500 | — | — |
| 2010-10-15 | $14.62 | $26.13 | 625,600 | — | — |
| 2010-10-14 | $14.56 | $26.02 | 610,200 | — | — |
| 2010-10-13 | $14.55 | $26.01 | 559,800 | — | — |
| 2010-10-12 | $14.48 | $25.88 | 694,800 | — | — |
| 2010-10-11 | $14.51 | $25.93 | 907,600 | — | — |
| 2010-10-08 | $14.18 | $25.34 | 961,700 | — | — |
| 2010-10-07 | $13.94 | $24.92 | 877,200 | — | — |
| 2010-10-06 | $13.29 | $23.75 | 535,900 | — | — |
| 2010-10-05 | $13.25 | $23.68 | 538,800 | — | — |
| 2010-10-04 | $13.09 | $23.40 | 521,600 | — | — |
| 2010-10-01 | $13.15 | $23.50 | 631,100 | — | — |
| 2010-09-30 | $13.22 | $23.63 | 478,900 | — | — |
| 2010-09-29 | $13.24 | $23.66 | 518,700 | — | — |
| 2010-09-28 | $13.25 | $23.68 | 546,500 | — | — |
| 2010-09-27 | $13.19 | $23.58 | 761,200 | — | — |
| 2010-09-24 | $13.35 | $23.86 | 680,800 | — | — |
| 2010-09-23 | $13.20 | $23.59 | 998,800 | — | — |
| 2010-09-22 | $13.52 | $24.16 | 755,700 | — | — |
| 2010-09-21 | $13.90 | $24.84 | 582,400 | — | — |
| 2010-09-20 | $14.13 | $25.26 | 470,500 | — | — |
| 2010-09-17 | $13.97 | $24.97 | 529,500 | — | — |
| 2010-09-16 | $13.95 | $24.93 | 267,800 | — | — |
| 2010-09-15 | $14.02 | $25.06 | 283,400 | — | — |
| 2010-09-14 | $14.01 | $25.04 | 442,400 | — | — |
| 2010-09-13 | $13.98 | $24.99 | 481,000 | — | — |
| 2010-09-10 | $13.86 | $24.77 | 445,800 | — | — |
| 2010-09-09 | $14.07 | $25.15 | 782,500 | — | — |
| 2010-09-08 | $13.80 | $24.67 | 649,400 | — | — |
| 2010-09-07 | $13.39 | $23.93 | 369,000 | — | — |
| 2010-09-03 | $13.83 | $24.72 | 428,400 | — | — |
| 2010-09-02 | $13.54 | $24.20 | 558,200 | — | — |
| 2010-09-01 | $13.18 | $23.56 | 424,100 | — | — |
| 2010-08-31 | $12.82 | $22.91 | 567,000 | — | — |
| 2010-08-30 | $12.79 | $22.86 | 596,900 | — | — |
| 2010-08-27 | $12.86 | $22.99 | 503,500 | — | — |
| 2010-08-26 | $12.60 | $22.52 | 579,300 | — | — |
| 2010-08-25 | $12.93 | $23.11 | 683,700 | — | — |
| 2010-08-24 | $12.87 | $23.00 | 670,700 | — | — |
| 2010-08-23 | $13.15 | $23.50 | 470,800 | — | — |
| 2010-08-20 | $13.08 | $23.38 | 452,400 | — | — |
| 2010-08-19 | $13.11 | $23.43 | 503,200 | — | — |
| 2010-08-18 | $13.30 | $23.77 | 841,500 | — | — |
| 2010-08-17 | $13.30 | $23.77 | 776,700 | — | — |
| 2010-08-16 | $13.27 | $23.72 | 786,700 | — | — |
| 2010-08-13 | $13.17 | $23.54 | 769,500 | — | — |
| 2010-08-12 | $13.02 | $23.27 | 836,000 | — | — |
| 2010-08-11 | $12.88 | $23.02 | 959,700 | — | — |
| 2010-08-10 | $13.26 | $23.70 | 730,700 | — | — |
| 2010-08-09 | $13.44 | $24.02 | 667,400 | — | — |
| 2010-08-06 | $13.00 | $23.24 | 1,106,300 | — | — |
| 2010-08-05 | $12.83 | $22.93 | 608,400 | — | — |
| 2010-08-04 | $12.82 | $22.91 | 785,500 | — | — |
| 2010-08-03 | $12.48 | $22.31 | 756,300 | — | — |
| 2010-08-02 | $12.67 | $22.65 | 810,500 | — | — |
| 2010-07-30 | $12.79 | $22.86 | 693,400 | — | — |
| 2010-07-29 | $12.94 | $23.13 | 813,000 | — | — |
| 2010-07-28 | $13.13 | $23.47 | 1,204,000 | — | — |
| 2010-07-27 | $13.21 | $23.61 | 2,514,000 | — | — |
| 2010-07-26 | $13.59 | $24.29 | 1,433,700 | — | — |
| 2010-07-23 | $13.20 | $23.59 | 614,300 | — | — |
| 2010-07-22 | $12.87 | $23.00 | 859,100 | — | — |
| 2010-07-21 | $12.03 | $21.50 | 364,000 | — | — |
| 2010-07-20 | $12.32 | $22.02 | 507,100 | — | — |
| 2010-07-19 | $12.08 | $21.59 | 670,700 | — | — |
| 2010-07-16 | $12.16 | $21.73 | 547,400 | — | — |
| 2010-07-15 | $12.77 | $22.82 | 530,700 | — | — |
| 2010-07-14 | $12.74 | $22.77 | 884,600 | — | — |
| 2010-07-13 | $12.58 | $22.48 | 580,500 | — | — |
| 2010-07-12 | $12.07 | $21.57 | 519,900 | — | — |
| 2010-07-09 | $12.21 | $21.82 | 585,000 | — | — |
| 2010-07-08 | $11.87 | $21.22 | 980,800 | — | — |
| 2010-07-07 | $11.37 | $20.32 | 778,400 | — | — |
| 2010-07-06 | $11.16 | $19.95 | 1,181,500 | — | — |
| 2010-07-02 | $11.50 | $20.55 | 1,388,100 | — | — |
| 2010-07-01 | $11.31 | $20.21 | 1,652,100 | — | — |
| 2010-06-30 | $11.30 | $20.20 | 1,470,500 | — | — |
| 2010-06-29 | $10.99 | $19.64 | 762,800 | — | — |
| 2010-06-28 | $11.51 | $20.57 | 848,400 | — | — |
| 2010-06-25 | $11.79 | $21.07 | 661,200 | — | — |
| 2010-06-24 | $11.69 | $20.89 | 775,000 | — | — |
| 2010-06-23 | $12.02 | $21.48 | 927,900 | — | — |
| 2010-06-22 | $12.16 | $21.73 | 1,453,100 | — | — |
| 2010-06-21 | $12.36 | $22.09 | 632,300 | — | — |
| 2010-06-18 | $12.85 | $22.97 | 717,400 | — | — |
| 2010-06-17 | $12.81 | $22.90 | 577,800 | — | — |
| 2010-06-16 | $12.96 | $23.16 | 488,500 | — | — |
| 2010-06-15 | $13.00 | $23.24 | 588,300 | — | — |
| 2010-06-14 | $12.78 | $22.84 | 968,600 | — | — |
| 2010-06-11 | $12.67 | $22.65 | 980,500 | — | — |
| 2010-06-10 | $12.54 | $22.41 | 750,500 | — | — |
| 2010-06-09 | $12.26 | $21.91 | 932,600 | — | — |
| 2010-06-08 | $12.11 | $21.64 | 1,240,100 | — | — |
| 2010-06-07 | $12.08 | $21.59 | 930,600 | — | — |
| 2010-06-04 | $12.69 | $22.68 | 1,118,000 | — | — |
| 2010-06-03 | $13.29 | $23.75 | 861,700 | — | — |
| 2010-06-02 | $13.07 | $23.36 | 1,212,900 | — | — |
| 2010-06-01 | $12.78 | $22.84 | 976,400 | — | — |
| 2010-05-28 | $13.00 | $23.24 | 709,100 | — | — |
| 2010-05-27 | $13.35 | $23.86 | 797,400 | — | — |
| 2010-05-26 | $13.02 | $23.27 | 1,220,200 | — | — |
| 2010-05-25 | $12.97 | $23.18 | 1,097,500 | — | — |
| 2010-05-24 | $12.96 | $23.16 | 692,500 | — | — |
| 2010-05-21 | $12.98 | $23.20 | 1,032,300 | — | — |
| 2010-05-20 | $12.75 | $22.79 | 1,736,900 | — | — |
| 2010-05-19 | $13.28 | $23.74 | 864,200 | — | — |
| 2010-05-18 | $13.60 | $24.31 | 1,048,800 | — | — |
| 2010-05-17 | $13.71 | $24.50 | 867,000 | — | — |
| 2010-05-14 | $13.55 | $24.22 | 1,012,100 | — | — |
| 2010-05-13 | $13.93 | $24.90 | 670,200 | — | — |
| 2010-05-12 | $14.22 | $25.42 | 1,051,400 | — | — |
| 2010-05-11 | $13.89 | $24.83 | 1,174,600 | — | — |
| 2010-05-10 | $13.46 | $24.06 | 2,096,200 | — | — |
| 2010-05-07 | $12.57 | $22.47 | 4,268,400 | — | — |
| 2010-05-06 | $13.36 | $23.88 | 2,299,200 | — | — |
| 2010-05-05 | $14.28 | $25.52 | 2,832,800 | — | — |
| 2010-05-04 | $14.02 | $25.06 | 4,664,900 | — | — |
| 2010-05-03 | $16.06 | $28.70 | 1,728,000 | — | — |
| 2010-04-30 | $15.41 | $27.54 | 992,800 | — | — |
| 2010-04-29 | $15.78 | $28.20 | 925,800 | — | — |
| 2010-04-28 | $15.35 | $27.44 | 1,984,700 | — | — |
| 2010-04-27 | $15.70 | $28.06 | 966,600 | — | — |
| 2010-04-26 | $16.16 | $28.88 | 2,180,500 | — | — |
| 2010-04-23 | $15.19 | $27.15 | 621,700 | — | — |
| 2010-04-22 | $15.18 | $27.13 | 1,419,700 | — | — |
| 2010-04-21 | $15.52 | $27.74 | 913,700 | — | — |
| 2010-04-20 | $15.37 | $27.47 | 833,000 | — | — |
| 2010-04-19 | $14.86 | $26.56 | 924,000 | — | — |
| 2010-04-16 | $14.82 | $26.49 | 1,072,000 | — | — |
| 2010-04-15 | $15.08 | $26.95 | 1,031,800 | — | — |
| 2010-04-14 | $15.35 | $27.44 | 1,609,100 | — | — |
| 2010-04-13 | $15.16 | $27.10 | 2,122,400 | — | — |
| 2010-04-12 | $14.42 | $25.77 | 945,500 | — | — |
| 2010-04-09 | $14.46 | $25.85 | 1,304,700 | — | — |
| 2010-04-08 | $14.71 | $26.29 | 2,852,100 | — | — |
| 2010-04-07 | $14.01 | $25.04 | 1,122,100 | — | — |
| 2010-04-06 | $13.94 | $24.92 | 763,900 | — | — |
| 2010-04-05 | $14.00 | $25.02 | 808,900 | — | — |
| 2010-04-01 | $13.78 | $24.63 | 614,700 | — | — |
| 2010-03-31 | $13.64 | $24.38 | 803,100 | — | — |
| 2010-03-30 | $13.86 | $24.77 | 1,084,900 | — | — |
| 2010-03-29 | $13.78 | $24.63 | 583,800 | — | — |
| 2010-03-26 | $13.79 | $24.65 | 462,700 | — | — |
| 2010-03-25 | $13.97 | $24.97 | 1,296,800 | — | — |
| 2010-03-24 | $13.83 | $24.72 | 663,200 | — | — |
| 2010-03-23 | $13.90 | $24.84 | 664,200 | — | — |
| 2010-03-22 | $13.92 | $24.88 | 1,130,800 | — | — |
| 2010-03-19 | $13.35 | $23.86 | 1,229,500 | — | — |
| 2010-03-18 | $13.56 | $24.24 | 1,934,900 | — | — |
| 2010-03-17 | $14.19 | $25.36 | 915,000 | — | — |
| 2010-03-16 | $14.08 | $25.17 | 1,017,400 | — | — |
| 2010-03-15 | $13.77 | $24.61 | 753,700 | — | — |
| 2010-03-12 | $13.90 | $24.84 | 687,400 | — | — |
| 2010-03-11 | $13.74 | $24.56 | 1,385,500 | — | — |
| 2010-03-10 | $13.57 | $24.25 | 2,236,000 | — | — |
| 2010-03-09 | $14.19 | $25.36 | 2,127,000 | — | — |
| 2010-03-08 | $13.79 | $24.65 | 1,485,400 | — | — |
| 2010-03-05 | $13.89 | $24.83 | 1,136,700 | — | — |
| 2010-03-04 | $13.70 | $24.49 | 2,982,700 | — | — |
| 2010-03-03 | $14.06 | $25.13 | 3,585,700 | — | — |
| 2010-03-02 | $13.39 | $23.93 | 3,628,900 | — | — |
| 2010-03-01 | $12.74 | $22.77 | 1,921,000 | — | — |
| 2010-02-26 | $12.49 | $22.32 | 900,900 | — | — |
| 2010-02-25 | $12.43 | $22.22 | 667,300 | — | — |
| 2010-02-24 | $12.43 | $22.22 | 581,200 | — | — |
| 2010-02-23 | $12.14 | $21.70 | 644,300 | — | — |
| 2010-02-22 | $12.32 | $22.02 | 571,700 | — | — |
| 2010-02-19 | $12.28 | $21.95 | 853,100 | — | — |
| 2010-02-18 | $12.25 | $21.89 | 886,100 | — | — |
| 2010-02-17 | $12.29 | $21.97 | 801,200 | — | — |
| 2010-02-16 | $11.83 | $21.14 | 550,500 | — | — |
| 2010-02-12 | $11.53 | $20.61 | 725,100 | — | — |
| 2010-02-11 | $11.47 | $20.50 | 613,500 | — | — |
| 2010-02-10 | $11.16 | $19.95 | 561,400 | — | — |
| 2010-02-09 | $11.14 | $19.91 | 765,200 | — | — |
| 2010-02-08 | $10.65 | $19.04 | 568,800 | — | — |
| 2010-02-05 | $10.62 | $18.98 | 716,700 | — | — |
| 2010-02-04 | $10.70 | $19.12 | 1,065,300 | — | — |
| 2010-02-03 | $11.08 | $19.80 | 635,000 | — | — |
| 2010-02-02 | $11.12 | $19.88 | 1,196,600 | — | — |
| 2010-02-01 | $11.36 | $20.30 | 771,900 | — | — |
| 2010-01-29 | $11.30 | $20.20 | 847,400 | — | — |
| 2010-01-28 | $11.12 | $19.88 | 433,400 | — | — |
| 2010-01-27 | $11.17 | $19.96 | 465,100 | — | — |
| 2010-01-26 | $11.00 | $19.66 | 735,800 | — | — |
| 2010-01-25 | $11.22 | $20.05 | 792,500 | — | — |
| 2010-01-22 | $11.07 | $19.79 | 731,200 | — | — |
| 2010-01-21 | $11.03 | $19.71 | 1,078,500 | — | — |
| 2010-01-20 | $11.16 | $19.95 | 1,559,400 | — | — |
| 2010-01-19 | $11.42 | $20.41 | 2,007,900 | — | — |
| 2010-01-15 | $11.33 | $20.25 | 1,827,800 | — | — |
| 2010-01-14 | $11.31 | $20.21 | 5,085,400 | — | — |
| 2010-01-13 | $10.28 | $18.37 | 1,474,700 | — | — |
| 2010-01-12 | $9.92 | $17.73 | 2,176,900 | — | — |
| 2010-01-11 | $9.44 | $16.87 | 657,500 | — | — |
| 2010-01-08 | $9.37 | $16.75 | 381,700 | — | — |
| 2010-01-07 | $9.37 | $16.75 | 585,900 | — | — |
| 2010-01-06 | $9.01 | $16.10 | 883,000 | — | — |
| 2010-01-05 | $8.76 | $15.66 | 479,300 | — | — |
| 2010-01-04 | $8.68 | $15.51 | 401,300 | — | — |