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
- 2004-07-26 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 | $16.00 | $26.82 | 99,200 | — | — |
| 2010-12-30 | $16.02 | $26.86 | 92,000 | — | — |
| 2010-12-29 | $16.17 | $27.11 | 70,400 | — | — |
| 2010-12-28 | $16.20 | $27.01 | 56,500 | — | — |
| 2010-12-27 | $16.31 | $27.20 | 56,200 | — | — |
| 2010-12-23 | $16.30 | $27.18 | 89,700 | — | — |
| 2010-12-22 | $16.16 | $26.95 | 116,300 | — | — |
| 2010-12-21 | $16.09 | $26.83 | 95,500 | — | — |
| 2010-12-20 | $16.18 | $26.84 | 153,400 | — | — |
| 2010-12-17 | $16.23 | $26.92 | 107,800 | — | — |
| 2010-12-16 | $16.18 | $26.84 | 91,600 | — | — |
| 2010-12-15 | $16.03 | $26.59 | 124,400 | — | — |
| 2010-12-14 | $16.09 | $26.69 | 95,000 | — | — |
| 2010-12-13 | $16.13 | $26.75 | 73,200 | — | — |
| 2010-12-10 | $16.09 | $26.69 | 63,800 | — | — |
| 2010-12-09 | $16.05 | $26.62 | 86,100 | — | — |
| 2010-12-08 | $16.01 | $26.56 | 105,900 | — | — |
| 2010-12-07 | $16.13 | $26.75 | 104,800 | — | — |
| 2010-12-06 | $15.99 | $26.52 | 63,400 | — | — |
| 2010-12-03 | $15.99 | $26.52 | 103,900 | — | — |
| 2010-12-02 | $16.09 | $26.69 | 120,100 | — | — |
| 2010-12-01 | $16.32 | $27.07 | 58,200 | — | — |
| 2010-11-30 | $16.19 | $26.85 | 114,800 | — | — |
| 2010-11-29 | $16.02 | $26.57 | 84,200 | — | — |
| 2010-11-26 | $16.04 | $26.61 | 50,500 | — | — |
| 2010-11-24 | $16.24 | $26.94 | 127,400 | — | — |
| 2010-11-23 | $16.30 | $27.04 | 96,100 | — | — |
| 2010-11-22 | $16.29 | $27.02 | 82,800 | — | — |
| 2010-11-19 | $16.24 | $26.94 | 74,600 | — | — |
| 2010-11-18 | $16.25 | $26.81 | 86,400 | — | — |
| 2010-11-17 | $16.09 | $26.55 | 85,700 | — | — |
| 2010-11-16 | $15.79 | $26.05 | 260,700 | — | — |
| 2010-11-15 | $15.87 | $26.18 | 111,400 | — | — |
| 2010-11-12 | $16.00 | $26.40 | 200,500 | — | — |
| 2010-11-11 | $16.32 | $26.93 | 135,800 | — | — |
| 2010-11-10 | $16.47 | $27.17 | 203,200 | — | — |
| 2010-11-09 | $16.38 | $27.02 | 126,400 | — | — |
| 2010-11-08 | $16.38 | $27.02 | 100,400 | — | — |
| 2010-11-05 | $16.24 | $26.79 | 132,500 | — | — |
| 2010-11-04 | $16.20 | $26.73 | 157,200 | — | — |
| 2010-11-03 | $16.01 | $26.41 | 67,100 | — | — |
| 2010-11-02 | $16.10 | $26.56 | 102,200 | — | — |
| 2010-11-01 | $15.94 | $26.30 | 106,700 | — | — |
| 2010-10-29 | $15.88 | $26.20 | 104,700 | — | — |
| 2010-10-28 | $15.90 | $26.23 | 105,500 | — | — |
| 2010-10-27 | $15.94 | $26.30 | 83,800 | — | — |
| 2010-10-26 | $15.96 | $26.33 | 115,400 | — | — |
| 2010-10-25 | $15.94 | $26.30 | 124,200 | — | — |
| 2010-10-22 | $15.97 | $26.35 | 94,400 | — | — |
| 2010-10-21 | $15.91 | $26.25 | 99,200 | — | — |
| 2010-10-20 | $15.75 | $25.98 | 98,100 | — | — |
| 2010-10-19 | $15.79 | $25.91 | 90,500 | — | — |
| 2010-10-18 | $15.64 | $25.66 | 92,400 | — | — |
| 2010-10-15 | $15.54 | $25.50 | 104,900 | — | — |
| 2010-10-14 | $15.76 | $25.86 | 158,600 | — | — |
| 2010-10-13 | $15.76 | $25.86 | 111,200 | — | — |
| 2010-10-12 | $15.57 | $25.55 | 105,500 | — | — |
| 2010-10-11 | $15.68 | $25.73 | 111,900 | — | — |
| 2010-10-08 | $15.42 | $25.30 | 132,200 | — | — |
| 2010-10-07 | $15.46 | $25.37 | 103,700 | — | — |
| 2010-10-06 | $15.47 | $25.38 | 100,700 | — | — |
| 2010-10-05 | $15.53 | $25.48 | 111,700 | — | — |
| 2010-10-04 | $15.56 | $25.53 | 216,500 | — | — |
| 2010-10-01 | $15.62 | $25.63 | 103,100 | — | — |
| 2010-09-30 | $15.73 | $25.81 | 83,400 | — | — |
| 2010-09-29 | $15.57 | $25.55 | 108,700 | — | — |
| 2010-09-28 | $15.49 | $25.41 | 115,300 | — | — |
| 2010-09-27 | $15.40 | $25.27 | 147,300 | — | — |
| 2010-09-24 | $15.66 | $25.69 | 72,000 | — | — |
| 2010-09-23 | $15.62 | $25.63 | 100,600 | — | — |
| 2010-09-22 | $15.53 | $25.48 | 100,900 | — | — |
| 2010-09-21 | $15.48 | $25.40 | 123,100 | — | — |
| 2010-09-20 | $15.34 | $25.03 | 110,100 | — | — |
| 2010-09-17 | $15.40 | $25.12 | 123,300 | — | — |
| 2010-09-16 | $15.35 | $25.04 | 102,400 | — | — |
| 2010-09-15 | $15.37 | $25.08 | 206,500 | — | — |
| 2010-09-14 | $15.55 | $25.37 | 100,400 | — | — |
| 2010-09-13 | $15.42 | $25.16 | 143,700 | — | — |
| 2010-09-10 | $15.40 | $25.12 | 210,900 | — | — |
| 2010-09-09 | $15.23 | $24.85 | 164,900 | — | — |
| 2010-09-08 | $15.16 | $24.73 | 166,100 | — | — |
| 2010-09-07 | $15.19 | $24.78 | 128,200 | — | — |
| 2010-09-03 | $15.14 | $24.70 | 121,500 | — | — |
| 2010-09-02 | $15.20 | $24.80 | 73,600 | — | — |
| 2010-09-01 | $15.17 | $24.75 | 90,100 | — | — |
| 2010-08-31 | $15.31 | $24.98 | 87,700 | — | — |
| 2010-08-30 | $15.23 | $24.85 | 84,000 | — | — |
| 2010-08-27 | $15.36 | $25.06 | 72,200 | — | — |
| 2010-08-26 | $15.24 | $24.86 | 132,800 | — | — |
| 2010-08-25 | $15.32 | $24.99 | 128,400 | — | — |
| 2010-08-24 | $15.15 | $24.72 | 94,800 | — | — |
| 2010-08-23 | $15.29 | $24.94 | 71,400 | — | — |
| 2010-08-20 | $15.23 | $24.85 | 71,200 | — | — |
| 2010-08-19 | $15.20 | $24.66 | 76,700 | — | — |
| 2010-08-18 | $15.05 | $24.41 | 84,500 | — | — |
| 2010-08-17 | $15.02 | $24.37 | 75,300 | — | — |
| 2010-08-16 | $15.11 | $24.51 | 85,200 | — | — |
| 2010-08-13 | $15.18 | $24.62 | 66,000 | — | — |
| 2010-08-12 | $15.00 | $24.33 | 64,500 | — | — |
| 2010-08-11 | $14.98 | $24.30 | 117,500 | — | — |
| 2010-08-10 | $15.04 | $24.40 | 121,300 | — | — |
| 2010-08-09 | $15.36 | $24.92 | 67,600 | — | — |
| 2010-08-06 | $15.46 | $25.08 | 79,600 | — | — |
| 2010-08-05 | $15.48 | $25.11 | 96,000 | — | — |
| 2010-08-04 | $15.56 | $25.24 | 81,400 | — | — |
| 2010-08-03 | $15.47 | $25.10 | 67,900 | — | — |
| 2010-08-02 | $15.49 | $25.13 | 146,500 | — | — |
| 2010-07-30 | $15.63 | $25.35 | 91,200 | — | — |
| 2010-07-29 | $15.44 | $25.05 | 89,300 | — | — |
| 2010-07-28 | $15.46 | $25.08 | 101,500 | — | — |
| 2010-07-27 | $15.48 | $25.11 | 92,300 | — | — |
| 2010-07-26 | $15.47 | $25.10 | 75,900 | — | — |
| 2010-07-23 | $15.38 | $24.95 | 81,300 | — | — |
| 2010-07-22 | $15.28 | $24.79 | 114,800 | — | — |
| 2010-07-21 | $15.08 | $24.46 | 75,300 | — | — |
| 2010-07-20 | $15.06 | $24.29 | 80,800 | — | — |
| 2010-07-19 | $14.93 | $24.08 | 56,300 | — | — |
| 2010-07-16 | $14.91 | $24.05 | 63,000 | — | — |
| 2010-07-15 | $14.88 | $24.00 | 99,400 | — | — |
| 2010-07-14 | $14.91 | $24.05 | 93,300 | — | — |
| 2010-07-13 | $14.88 | $24.00 | 97,500 | — | — |
| 2010-07-12 | $14.82 | $23.91 | 66,300 | — | — |
| 2010-07-09 | $14.85 | $23.96 | 74,900 | — | — |
| 2010-07-08 | $14.75 | $23.79 | 65,900 | — | — |
| 2010-07-07 | $14.63 | $23.60 | 122,200 | — | — |
| 2010-07-06 | $14.50 | $23.39 | 98,600 | — | — |
| 2010-07-02 | $14.49 | $23.37 | 48,400 | — | — |
| 2010-07-01 | $14.41 | $23.25 | 75,000 | — | — |
| 2010-06-30 | $14.48 | $23.36 | 101,800 | — | — |
| 2010-06-29 | $14.56 | $23.49 | 90,900 | — | — |
| 2010-06-28 | $14.77 | $23.83 | 66,500 | — | — |
| 2010-06-25 | $14.74 | $23.78 | 71,500 | — | — |
| 2010-06-24 | $14.86 | $23.97 | 91,900 | — | — |
| 2010-06-23 | $14.85 | $23.96 | 75,000 | — | — |
| 2010-06-22 | $14.88 | $24.00 | 80,800 | — | — |
| 2010-06-21 | $15.01 | $24.21 | 109,500 | — | — |
| 2010-06-18 | $14.93 | $23.95 | 127,100 | — | — |
| 2010-06-17 | $14.75 | $23.66 | 96,600 | — | — |
| 2010-06-16 | $14.70 | $23.58 | 128,200 | — | — |
| 2010-06-15 | $14.62 | $23.45 | 130,600 | — | — |
| 2010-06-14 | $14.61 | $23.44 | 116,600 | — | — |
| 2010-06-11 | $14.42 | $23.13 | 79,100 | — | — |
| 2010-06-10 | $14.44 | $23.17 | 196,400 | — | — |
| 2010-06-09 | $14.36 | $23.04 | 164,300 | — | — |
| 2010-06-08 | $14.32 | $22.97 | 137,200 | — | — |
| 2010-06-07 | $14.31 | $22.96 | 64,100 | — | — |
| 2010-06-04 | $14.36 | $23.04 | 121,500 | — | — |
| 2010-06-03 | $14.51 | $23.28 | 102,000 | — | — |
| 2010-06-02 | $14.37 | $23.05 | 96,200 | — | — |
| 2010-06-01 | $14.34 | $23.01 | 85,900 | — | — |
| 2010-05-28 | $14.35 | $23.02 | 78,900 | — | — |
| 2010-05-27 | $14.33 | $22.99 | 85,700 | — | — |
| 2010-05-26 | $14.13 | $22.67 | 210,800 | — | — |
| 2010-05-25 | $14.05 | $22.54 | 400,100 | — | — |
| 2010-05-24 | $14.41 | $23.12 | 99,900 | — | — |
| 2010-05-21 | $14.37 | $23.05 | 241,200 | — | — |
| 2010-05-20 | $14.03 | $22.51 | 454,900 | — | — |
| 2010-05-19 | $14.59 | $23.41 | 156,900 | — | — |
| 2010-05-18 | $14.77 | $23.56 | 89,900 | — | — |
| 2010-05-17 | $15.02 | $23.96 | 140,800 | — | — |
| 2010-05-14 | $15.27 | $24.36 | 311,800 | — | — |
| 2010-05-13 | $15.65 | $24.97 | 172,900 | — | — |
| 2010-05-12 | $15.38 | $24.54 | 78,200 | — | — |
| 2010-05-11 | $15.30 | $24.41 | 116,800 | — | — |
| 2010-05-10 | $15.10 | $24.09 | 195,500 | — | — |
| 2010-05-07 | $14.57 | $23.24 | 240,100 | — | — |
| 2010-05-06 | $15.00 | $23.93 | 879,200 | — | — |
| 2010-05-05 | $15.68 | $25.02 | 178,500 | — | — |
| 2010-05-04 | $16.08 | $25.65 | 97,200 | — | — |
| 2010-05-03 | $16.17 | $25.80 | 81,500 | — | — |
| 2010-04-30 | $16.05 | $25.61 | 51,400 | — | — |
| 2010-04-29 | $16.05 | $25.61 | 58,200 | — | — |
| 2010-04-28 | $16.06 | $25.62 | 92,500 | — | — |
| 2010-04-27 | $16.15 | $25.77 | 121,600 | — | — |
| 2010-04-26 | $16.16 | $25.78 | 78,900 | — | — |
| 2010-04-23 | $16.01 | $25.54 | 89,800 | — | — |
| 2010-04-22 | $16.00 | $25.53 | 89,900 | — | — |
| 2010-04-21 | $15.89 | $25.35 | 74,000 | — | — |
| 2010-04-20 | $16.05 | $25.47 | 94,200 | — | — |
| 2010-04-19 | $15.98 | $25.36 | 83,200 | — | — |
| 2010-04-16 | $15.91 | $25.25 | 175,300 | — | — |
| 2010-04-15 | $15.96 | $25.33 | 205,700 | — | — |
| 2010-04-14 | $16.12 | $25.58 | 146,000 | — | — |
| 2010-04-13 | $15.79 | $25.06 | 140,700 | — | — |
| 2010-04-12 | $15.83 | $25.12 | 148,700 | — | — |
| 2010-04-09 | $15.85 | $25.15 | 153,600 | — | — |
| 2010-04-08 | $15.76 | $25.01 | 152,200 | — | — |
| 2010-04-07 | $15.67 | $24.87 | 422,500 | — | — |
| 2010-04-06 | $15.68 | $24.88 | 144,900 | — | — |
| 2010-04-05 | $15.70 | $24.92 | 194,000 | — | — |
| 2010-04-01 | $15.68 | $24.88 | 255,800 | — | — |
| 2010-03-31 | $15.77 | $25.03 | 227,600 | — | — |
| 2010-03-30 | $15.70 | $24.92 | 284,200 | — | — |
| 2010-03-29 | $15.63 | $24.81 | 349,900 | — | — |
| 2010-03-26 | $15.91 | $25.25 | 382,600 | — | — |
| 2010-03-25 | $16.41 | $26.04 | 209,200 | — | — |
| 2010-03-24 | $16.39 | $26.01 | 181,800 | — | — |
| 2010-03-23 | $16.37 | $25.98 | 262,100 | — | — |
| 2010-03-22 | $16.29 | $25.85 | 172,100 | — | — |
| 2010-03-19 | $16.46 | $25.99 | 248,900 | — | — |
| 2010-03-18 | $16.40 | $25.89 | 153,900 | — | — |
| 2010-03-17 | $16.29 | $25.72 | 235,700 | — | — |
| 2010-03-16 | $16.22 | $25.61 | 216,000 | — | — |
| 2010-03-15 | $16.10 | $25.42 | 188,300 | — | — |
| 2010-03-12 | $16.10 | $25.42 | 124,700 | — | — |
| 2010-03-11 | $16.02 | $25.29 | 287,400 | — | — |
| 2010-03-10 | $16.03 | $25.31 | 294,600 | — | — |
| 2010-03-09 | $15.95 | $25.18 | 181,700 | — | — |
| 2010-03-08 | $15.78 | $24.91 | 181,900 | — | — |
| 2010-03-05 | $15.77 | $24.90 | 189,900 | — | — |
| 2010-03-04 | $15.61 | $24.65 | 174,200 | — | — |
| 2010-03-03 | $15.53 | $24.52 | 173,800 | — | — |
| 2010-03-02 | $15.56 | $24.57 | 289,900 | — | — |
| 2010-03-01 | $15.53 | $24.52 | 278,100 | — | — |
| 2010-02-26 | $15.45 | $24.39 | 337,800 | — | — |
| 2010-02-25 | $15.40 | $24.31 | 206,200 | — | — |
| 2010-02-24 | $15.33 | $24.20 | 177,800 | — | — |
| 2010-02-23 | $15.03 | $23.73 | 226,400 | — | — |
| 2010-02-22 | $14.97 | $23.64 | 298,200 | — | — |
| 2010-02-19 | $14.95 | $23.60 | 150,600 | — | — |
| 2010-02-18 | $14.90 | $23.52 | 290,800 | — | — |
| 2010-02-17 | $15.00 | $23.68 | 211,100 | — | — |
| 2010-02-16 | $15.16 | $23.80 | 205,600 | — | — |
| 2010-02-12 | $15.14 | $23.77 | 144,400 | — | — |
| 2010-02-11 | $15.13 | $23.75 | 271,700 | — | — |
| 2010-02-10 | $15.16 | $23.80 | 173,500 | — | — |
| 2010-02-09 | $15.16 | $23.80 | 191,300 | — | — |
| 2010-02-08 | $15.13 | $23.75 | 158,900 | — | — |
| 2010-02-05 | $15.08 | $23.67 | 376,900 | — | — |
| 2010-02-04 | $15.21 | $23.88 | 250,700 | — | — |
| 2010-02-03 | $15.40 | $24.18 | 146,300 | — | — |
| 2010-02-02 | $15.28 | $23.99 | 178,500 | — | — |
| 2010-02-01 | $15.10 | $23.71 | 157,300 | — | — |
| 2010-01-29 | $15.13 | $23.75 | 245,700 | — | — |
| 2010-01-28 | $15.11 | $23.72 | 269,800 | — | — |
| 2010-01-27 | $15.34 | $24.08 | 288,000 | — | — |
| 2010-01-26 | $15.20 | $23.86 | 432,900 | — | — |
| 2010-01-25 | $15.26 | $23.96 | 232,400 | — | — |
| 2010-01-22 | $15.08 | $23.67 | 265,800 | — | — |
| 2010-01-21 | $14.95 | $23.47 | 220,700 | — | — |
| 2010-01-20 | $14.88 | $23.36 | 127,200 | — | — |
| 2010-01-19 | $14.77 | $23.19 | 163,200 | — | — |
| 2010-01-15 | $14.73 | $23.12 | 139,900 | — | — |
| 2010-01-14 | $14.75 | $23.16 | 126,300 | — | — |
| 2010-01-13 | $14.65 | $23.00 | 136,900 | — | — |
| 2010-01-12 | $14.58 | $22.89 | 108,600 | — | — |
| 2010-01-11 | $14.49 | $22.75 | 140,700 | — | — |
| 2010-01-08 | $14.37 | $22.56 | 130,900 | — | — |
| 2010-01-07 | $14.28 | $22.42 | 112,600 | — | — |
| 2010-01-06 | $14.20 | $22.29 | 157,000 | — | — |
| 2010-01-05 | $14.22 | $22.32 | 161,000 | — | — |
| 2010-01-04 | $14.22 | $22.32 | 159,300 | — | — |