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
- 2008-01-02 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 | $20.24 | $20.24 | 183,496 | — | — |
| 2010-12-30 | $20.05 | $20.05 | 420,671 | — | — |
| 2010-12-29 | $19.47 | $19.47 | 127,966 | — | — |
| 2010-12-28 | $19.04 | $19.04 | 114,639 | — | — |
| 2010-12-27 | $19.04 | $19.04 | 129,200 | — | — |
| 2010-12-23 | $19.02 | $19.02 | 141,170 | — | — |
| 2010-12-22 | $19.15 | $19.15 | 240,013 | — | — |
| 2010-12-21 | $18.87 | $18.87 | 315,410 | — | — |
| 2010-12-20 | $18.27 | $18.27 | 347,001 | — | — |
| 2010-12-17 | $17.52 | $17.52 | 399,199 | — | — |
| 2010-12-16 | $17.29 | $17.29 | 207,806 | — | — |
| 2010-12-15 | $17.01 | $17.01 | 188,679 | — | — |
| 2010-12-14 | $16.86 | $16.86 | 239,273 | — | — |
| 2010-12-13 | $16.86 | $16.86 | 179,424 | — | — |
| 2010-12-10 | $16.72 | $16.72 | 106,741 | — | — |
| 2010-12-09 | $16.71 | $16.71 | 134,136 | — | — |
| 2010-12-08 | $16.61 | $16.61 | 105,384 | — | — |
| 2010-12-07 | $16.64 | $16.64 | 376,987 | — | — |
| 2010-12-06 | $16.68 | $16.68 | 426,100 | — | — |
| 2010-12-03 | $16.61 | $16.61 | 559,989 | — | — |
| 2010-12-02 | $16.60 | $16.60 | 547,156 | — | — |
| 2010-12-01 | $16.34 | $16.34 | 178,807 | — | — |
| 2010-11-30 | $16.35 | $16.35 | 294,062 | — | — |
| 2010-11-29 | $16.38 | $16.38 | 244,209 | — | — |
| 2010-11-26 | $16.84 | $16.84 | 105,754 | — | — |
| 2010-11-24 | $16.73 | $16.73 | 323,555 | — | — |
| 2010-11-23 | $16.75 | $16.75 | 340,584 | — | — |
| 2010-11-22 | $17.11 | $17.11 | 107,481 | — | — |
| 2010-11-19 | $17.03 | $17.03 | 521,982 | — | — |
| 2010-11-18 | $16.97 | $16.97 | 98,967 | — | — |
| 2010-11-17 | $16.69 | $16.69 | 69,721 | — | — |
| 2010-11-16 | $16.82 | $16.82 | 125,991 | — | — |
| 2010-11-15 | $16.96 | $16.96 | 156,348 | — | — |
| 2010-11-12 | $17.02 | $17.02 | 252,970 | — | — |
| 2010-11-11 | $17.06 | $17.06 | 255,191 | — | — |
| 2010-11-10 | $17.38 | $17.38 | 146,723 | — | — |
| 2010-11-09 | $17.55 | $17.55 | 256,672 | — | — |
| 2010-11-08 | $17.59 | $17.59 | 434,245 | — | — |
| 2010-11-05 | $17.54 | $17.54 | 459,788 | — | — |
| 2010-11-04 | $17.30 | $17.30 | 229,524 | — | — |
| 2010-11-03 | $17.25 | $17.25 | 201,142 | — | — |
| 2010-11-02 | $17.34 | $17.34 | 282,709 | — | — |
| 2010-11-01 | $17.46 | $17.46 | 234,090 | — | — |
| 2010-10-29 | $17.18 | $17.18 | 397,225 | — | — |
| 2010-10-28 | $16.50 | $16.50 | 71,819 | — | — |
| 2010-10-27 | $16.47 | $16.47 | 70,215 | — | — |
| 2010-10-26 | $16.58 | $16.58 | 111,307 | — | — |
| 2010-10-25 | $16.60 | $16.60 | 221,503 | — | — |
| 2010-10-22 | $16.23 | $16.23 | 139,565 | — | — |
| 2010-10-21 | $15.89 | $15.89 | 156,101 | — | — |
| 2010-10-20 | $15.67 | $15.67 | 111,924 | — | — |
| 2010-10-19 | $15.21 | $15.21 | 121,796 | — | — |
| 2010-10-18 | $15.49 | $15.49 | 100,818 | — | — |
| 2010-10-15 | $15.61 | $15.61 | 61,330 | — | — |
| 2010-10-14 | $15.65 | $15.65 | 86,997 | — | — |
| 2010-10-13 | $15.76 | $15.76 | 79,593 | — | — |
| 2010-10-12 | $15.72 | $15.72 | 110,566 | — | — |
| 2010-10-11 | $15.71 | $15.71 | 56,270 | — | — |
| 2010-10-08 | $15.75 | $15.75 | 76,014 | — | — |
| 2010-10-07 | $15.52 | $15.52 | 142,774 | — | — |
| 2010-10-06 | $15.64 | $15.64 | 81,938 | — | — |
| 2010-10-05 | $15.81 | $15.81 | 171,649 | — | — |
| 2010-10-04 | $15.38 | $15.38 | 111,924 | — | — |
| 2010-10-01 | $15.41 | $15.41 | 185,594 | — | — |
| 2010-09-30 | $15.46 | $15.46 | 189,542 | — | — |
| 2010-09-29 | $15.38 | $15.38 | 220,639 | — | — |
| 2010-09-28 | $15.49 | $15.49 | 115,379 | — | — |
| 2010-09-27 | $15.40 | $15.40 | 517,540 | — | — |
| 2010-09-24 | $15.57 | $15.57 | 85,393 | — | — |
| 2010-09-23 | $15.03 | $15.03 | 328,861 | — | — |
| 2010-09-22 | $15.28 | $15.28 | 163,752 | — | — |
| 2010-09-21 | $15.56 | $15.56 | 228,043 | — | — |
| 2010-09-20 | $15.58 | $15.58 | 127,102 | — | — |
| 2010-09-17 | $15.54 | $15.54 | 120,562 | — | — |
| 2010-09-16 | $15.59 | $15.59 | 126,608 | — | — |
| 2010-09-15 | $15.74 | $15.74 | 147,216 | — | — |
| 2010-09-14 | $16.05 | $16.05 | 130,310 | — | — |
| 2010-09-13 | $16.02 | $16.02 | 145,489 | — | — |
| 2010-09-10 | $15.62 | $15.62 | 73,176 | — | — |
| 2010-09-09 | $15.70 | $15.70 | 91,193 | — | — |
| 2010-09-08 | $15.58 | $15.58 | 101,188 | — | — |
| 2010-09-07 | $15.69 | $15.69 | 101,188 | — | — |
| 2010-09-03 | $15.97 | $15.97 | 139,442 | — | — |
| 2010-09-02 | $15.86 | $15.86 | 93,661 | — | — |
| 2010-09-01 | $15.76 | $15.76 | 163,999 | — | — |
| 2010-08-31 | $15.12 | $15.12 | 146,106 | — | — |
| 2010-08-30 | $15.27 | $15.27 | 102,916 | — | — |
| 2010-08-27 | $15.51 | $15.51 | 208,052 | — | — |
| 2010-08-26 | $15.54 | $15.54 | 140,059 | — | — |
| 2010-08-25 | $15.47 | $15.47 | 79,716 | — | — |
| 2010-08-24 | $15.36 | $15.36 | 72,312 | — | — |
| 2010-08-23 | $15.46 | $15.46 | 59,479 | — | — |
| 2010-08-20 | $15.54 | $15.54 | 99,460 | — | — |
| 2010-08-19 | $15.60 | $15.60 | 513,961 | — | — |
| 2010-08-18 | $15.61 | $15.61 | 411,909 | — | — |
| 2010-08-17 | $15.35 | $15.35 | 390,931 | — | — |
| 2010-08-16 | $15.15 | $15.15 | 163,011 | — | — |
| 2010-08-13 | $15.00 | $15.00 | 254,821 | — | — |
| 2010-08-12 | $14.94 | $14.94 | 407,960 | — | — |
| 2010-08-11 | $15.12 | $15.12 | 270,493 | — | — |
| 2010-08-10 | $15.62 | $15.62 | 232,239 | — | — |
| 2010-08-09 | $15.92 | $15.92 | 322,938 | — | — |
| 2010-08-06 | $16.47 | $16.47 | 204,474 | — | — |
| 2010-08-05 | $16.34 | $16.34 | 85,146 | — | — |
| 2010-08-04 | $16.36 | $16.36 | 53,185 | — | — |
| 2010-08-03 | $16.17 | $16.17 | 82,308 | — | — |
| 2010-08-02 | $15.98 | $15.98 | 139,812 | — | — |
| 2010-07-30 | $15.48 | $15.48 | 151,412 | — | — |
| 2010-07-29 | $15.62 | $15.62 | 59,232 | — | — |
| 2010-07-28 | $15.46 | $15.46 | 174,364 | — | — |
| 2010-07-27 | $16.02 | $16.02 | 65,649 | — | — |
| 2010-07-26 | $16.03 | $16.03 | 75,644 | — | — |
| 2010-07-23 | $15.80 | $15.80 | 77,372 | — | — |
| 2010-07-22 | $15.68 | $15.68 | 137,591 | — | — |
| 2010-07-21 | $15.44 | $15.44 | 97,116 | — | — |
| 2010-07-20 | $15.82 | $15.82 | 119,698 | — | — |
| 2010-07-19 | $15.63 | $15.63 | 51,828 | — | — |
| 2010-07-16 | $15.71 | $15.71 | 99,090 | — | — |
| 2010-07-15 | $16.22 | $16.22 | 122,536 | — | — |
| 2010-07-14 | $16.47 | $16.47 | 173,377 | — | — |
| 2010-07-13 | $16.28 | $16.28 | 224,465 | — | — |
| 2010-07-12 | $15.70 | $15.70 | 147,710 | — | — |
| 2010-07-09 | $15.88 | $15.88 | 92,427 | — | — |
| 2010-07-08 | $15.94 | $15.94 | 124,757 | — | — |
| 2010-07-07 | $15.69 | $15.69 | 95,388 | — | — |
| 2010-07-06 | $15.36 | $15.36 | 159,063 | — | — |
| 2010-07-02 | $15.43 | $15.43 | 88,971 | — | — |
| 2010-07-01 | $15.45 | $15.45 | 245,196 | — | — |
| 2010-06-30 | $15.46 | $15.46 | 244,209 | — | — |
| 2010-06-29 | $15.41 | $15.41 | 173,624 | — | — |
| 2010-06-28 | $15.88 | $15.88 | 153,880 | — | — |
| 2010-06-25 | $16.04 | $16.04 | 342,435 | — | — |
| 2010-06-24 | $15.82 | $15.82 | 218,048 | — | — |
| 2010-06-23 | $16.32 | $16.32 | 119,451 | — | — |
| 2010-06-22 | $16.55 | $16.55 | 145,242 | — | — |
| 2010-06-21 | $16.94 | $16.94 | 171,156 | — | — |
| 2010-06-18 | $16.87 | $16.87 | 533,335 | — | — |
| 2010-06-17 | $17.33 | $17.33 | 72,929 | — | — |
| 2010-06-16 | $17.30 | $17.30 | 210,027 | — | — |
| 2010-06-15 | $17.29 | $17.29 | 141,170 | — | — |
| 2010-06-14 | $17.09 | $17.09 | 279,254 | — | — |
| 2010-06-11 | $16.80 | $16.80 | 172,020 | — | — |
| 2010-06-10 | $16.90 | $16.90 | 272,344 | — | — |
| 2010-06-09 | $16.25 | $16.25 | 203,857 | — | — |
| 2010-06-08 | $16.61 | $16.61 | 308,500 | — | — |
| 2010-06-07 | $16.43 | $16.43 | 167,947 | — | — |
| 2010-06-04 | $16.66 | $16.66 | 167,824 | — | — |
| 2010-06-03 | $17.45 | $17.45 | 355,762 | — | — |
| 2010-06-02 | $16.82 | $16.82 | 273,084 | — | — |
| 2010-06-01 | $16.66 | $16.66 | 143,144 | — | — |
| 2010-05-28 | $17.04 | $17.04 | 158,199 | — | — |
| 2010-05-27 | $17.15 | $17.15 | 177,326 | — | — |
| 2010-05-26 | $16.39 | $16.39 | 377,110 | — | — |
| 2010-05-25 | $15.64 | $15.64 | 194,972 | — | — |
| 2010-05-24 | $15.75 | $15.75 | 143,391 | — | — |
| 2010-05-21 | $15.67 | $15.67 | 405,122 | — | — |
| 2010-05-20 | $16.00 | $16.00 | 201,389 | — | — |
| 2010-05-19 | $16.42 | $16.42 | 137,344 | — | — |
| 2010-05-18 | $16.73 | $16.73 | 275,676 | — | — |
| 2010-05-17 | $16.65 | $16.65 | 396,854 | — | — |
| 2010-05-14 | $16.57 | $16.57 | 571,465 | — | — |
| 2010-05-13 | $16.59 | $16.59 | 170,169 | — | — |
| 2010-05-12 | $16.61 | $16.61 | 344,780 | — | — |
| 2010-05-11 | $16.66 | $16.66 | 448,682 | — | — |
| 2010-05-10 | $15.81 | $15.81 | 379,578 | — | — |
| 2010-05-07 | $14.63 | $14.63 | 204,227 | — | — |
| 2010-05-06 | $14.89 | $14.89 | 256,549 | — | — |
| 2010-05-05 | $15.07 | $15.07 | 82,555 | — | — |
| 2010-05-04 | $15.20 | $15.20 | 105,630 | — | — |
| 2010-05-03 | $15.59 | $15.59 | 92,427 | — | — |
| 2010-04-30 | $15.57 | $15.57 | 109,949 | — | — |
| 2010-04-29 | $15.68 | $15.68 | 129,940 | — | — |
| 2010-04-28 | $15.56 | $15.56 | 82,431 | — | — |
| 2010-04-27 | $15.52 | $15.52 | 95,018 | — | — |
| 2010-04-26 | $15.88 | $15.88 | 65,155 | — | — |
| 2010-04-23 | $15.98 | $15.98 | 104,767 | — | — |
| 2010-04-22 | $15.89 | $15.89 | 73,176 | — | — |
| 2010-04-21 | $15.72 | $15.72 | 83,665 | — | — |
| 2010-04-20 | $15.96 | $15.96 | 121,549 | — | — |
| 2010-04-19 | $15.77 | $15.77 | 64,415 | — | — |
| 2010-04-16 | $15.98 | $15.98 | 142,404 | — | — |
| 2010-04-15 | $16.01 | $16.01 | 98,597 | — | — |
| 2010-04-14 | $15.88 | $15.88 | 107,728 | — | — |
| 2010-04-13 | $15.91 | $15.91 | 136,974 | — | — |
| 2010-04-12 | $16.00 | $16.00 | 183,866 | — | — |
| 2010-04-09 | $16.11 | $16.11 | 423,139 | — | — |
| 2010-04-08 | $16.77 | $16.77 | 155,114 | — | — |
| 2010-04-07 | $16.73 | $16.73 | 239,149 | — | — |
| 2010-04-06 | $16.77 | $16.77 | 239,519 | — | — |
| 2010-04-05 | $16.54 | $16.54 | 124,881 | — | — |
| 2010-04-01 | $16.32 | $16.32 | 244,332 | — | — |
| 2010-03-31 | $16.43 | $16.43 | 210,274 | — | — |
| 2010-03-30 | $16.22 | $16.22 | 120,932 | — | — |
| 2010-03-29 | $16.01 | $16.01 | 99,831 | — | — |
| 2010-03-26 | $16.05 | $16.05 | 121,426 | — | — |
| 2010-03-25 | $15.94 | $15.94 | 223,601 | — | — |
| 2010-03-24 | $15.95 | $15.95 | 125,128 | — | — |
| 2010-03-23 | $16.00 | $16.00 | 210,644 | — | — |
| 2010-03-22 | $16.04 | $16.04 | 155,854 | — | — |
| 2010-03-19 | $16.29 | $16.29 | 402,037 | — | — |
| 2010-03-18 | $16.18 | $16.18 | 176,339 | — | — |
| 2010-03-17 | $16.25 | $16.25 | 162,641 | — | — |
| 2010-03-16 | $16.39 | $16.39 | 266,667 | — | — |
| 2010-03-15 | $16.22 | $16.22 | 150,178 | — | — |
| 2010-03-12 | $16.29 | $16.29 | 387,229 | — | — |
| 2010-03-11 | $16.75 | $16.75 | 253,093 | — | — |
| 2010-03-10 | $16.78 | $16.78 | 141,787 | — | — |
| 2010-03-09 | $16.73 | $16.73 | 259,140 | — | — |
| 2010-03-08 | $16.67 | $16.67 | 288,016 | — | — |
| 2010-03-05 | $16.62 | $16.62 | 439,921 | — | — |
| 2010-03-04 | $16.08 | $16.08 | 527,041 | — | — |
| 2010-03-03 | $16.05 | $16.05 | 266,544 | — | — |
| 2010-03-02 | $15.92 | $15.92 | 655,748 | — | — |
| 2010-03-01 | $15.90 | $15.90 | 365,511 | — | — |
| 2010-02-26 | $16.32 | $16.32 | 445,721 | — | — |
| 2010-02-25 | $16.15 | $16.15 | 166,590 | — | — |
| 2010-02-24 | $16.00 | $16.00 | 53,309 | — | — |
| 2010-02-23 | $15.92 | $15.92 | 213,482 | — | — |
| 2010-02-22 | $15.88 | $15.88 | 230,635 | — | — |
| 2010-02-19 | $15.79 | $15.79 | 171,896 | — | — |
| 2010-02-18 | $15.57 | $15.57 | 145,489 | — | — |
| 2010-02-17 | $15.65 | $15.65 | 164,862 | — | — |
| 2010-02-16 | $15.61 | $15.61 | 40,105 | — | — |
| 2010-02-12 | $15.53 | $15.53 | 135,370 | — | — |
| 2010-02-11 | $15.35 | $15.35 | 49,360 | — | — |
| 2010-02-10 | $15.28 | $15.28 | 64,045 | — | — |
| 2010-02-09 | $15.15 | $15.15 | 49,977 | — | — |
| 2010-02-08 | $15.14 | $15.14 | 121,919 | — | — |
| 2010-02-05 | $15.24 | $15.24 | 122,043 | — | — |
| 2010-02-04 | $15.32 | $15.32 | 190,159 | — | — |
| 2010-02-03 | $15.49 | $15.49 | 111,430 | — | — |
| 2010-02-02 | $15.63 | $15.63 | 199,414 | — | — |
| 2010-02-01 | $15.51 | $15.51 | 138,208 | — | — |
| 2010-01-29 | $15.56 | $15.56 | 241,864 | — | — |
| 2010-01-28 | $15.69 | $15.69 | 195,342 | — | — |
| 2010-01-27 | $15.30 | $15.30 | 105,260 | — | — |
| 2010-01-26 | $15.28 | $15.28 | 178,436 | — | — |
| 2010-01-25 | $15.35 | $15.35 | 148,574 | — | — |
| 2010-01-22 | $15.44 | $15.44 | 78,853 | — | — |
| 2010-01-21 | $15.66 | $15.66 | 335,154 | — | — |
| 2010-01-20 | $15.68 | $15.68 | 143,884 | — | — |
| 2010-01-19 | $15.93 | $15.93 | 126,485 | — | — |
| 2010-01-15 | $15.72 | $15.72 | 107,481 | — | — |
| 2010-01-14 | $15.92 | $15.92 | 174,981 | — | — |
| 2010-01-13 | $15.89 | $15.89 | 100,571 | — | — |
| 2010-01-12 | $15.90 | $15.90 | 154,867 | — | — |
| 2010-01-11 | $15.96 | $15.96 | 201,265 | — | — |
| 2010-01-08 | $16.18 | $16.18 | 54,173 | — | — |
| 2010-01-07 | $16.17 | $16.17 | 148,944 | — | — |
| 2010-01-06 | $16.22 | $16.22 | 128,336 | — | — |
| 2010-01-05 | $16.25 | $16.25 | 157,088 | — | — |
| 2010-01-04 | $16.60 | $16.60 | 264,816 | — | — |