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
- 2007-01-31 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 | $17.48 | $18.58 | 84,800 | — | — |
| 2010-12-30 | $17.65 | $18.76 | 71,800 | — | — |
| 2010-12-29 | $17.56 | $18.67 | 180,000 | — | — |
| 2010-12-28 | $17.52 | $18.62 | 79,400 | — | — |
| 2010-12-27 | $17.41 | $18.51 | 84,200 | — | — |
| 2010-12-23 | $17.43 | $18.53 | 106,700 | — | — |
| 2010-12-22 | $17.39 | $18.48 | 114,700 | — | — |
| 2010-12-21 | $17.15 | $18.23 | 97,000 | — | — |
| 2010-12-20 | $17.05 | $18.12 | 112,700 | — | — |
| 2010-12-17 | $16.99 | $18.06 | 352,200 | — | — |
| 2010-12-16 | $16.97 | $18.04 | 194,800 | — | — |
| 2010-12-15 | $16.97 | $18.04 | 188,700 | — | — |
| 2010-12-14 | $16.98 | $18.05 | 146,400 | — | — |
| 2010-12-13 | $16.95 | $18.02 | 154,400 | — | — |
| 2010-12-10 | $17.07 | $18.14 | 105,500 | — | — |
| 2010-12-09 | $16.97 | $18.04 | 122,400 | — | — |
| 2010-12-08 | $16.86 | $17.92 | 142,500 | — | — |
| 2010-12-07 | $16.93 | $18.00 | 329,700 | — | — |
| 2010-12-06 | $16.86 | $17.92 | 152,000 | — | — |
| 2010-12-03 | $16.56 | $17.60 | 140,400 | — | — |
| 2010-12-02 | $16.65 | $17.70 | 134,400 | — | — |
| 2010-12-01 | $16.27 | $17.29 | 215,300 | — | — |
| 2010-11-30 | $16.15 | $17.17 | 214,900 | — | — |
| 2010-11-29 | $16.33 | $17.36 | 87,800 | — | — |
| 2010-11-26 | $16.44 | $17.47 | 59,500 | — | — |
| 2010-11-24 | $16.40 | $17.43 | 138,200 | — | — |
| 2010-11-23 | $15.99 | $17.00 | 92,600 | — | — |
| 2010-11-22 | $16.14 | $17.16 | 114,400 | — | — |
| 2010-11-19 | $16.31 | $17.34 | 120,000 | — | — |
| 2010-11-18 | $16.24 | $17.26 | 117,800 | — | — |
| 2010-11-17 | $15.80 | $16.79 | 125,400 | — | — |
| 2010-11-16 | $15.58 | $16.56 | 125,100 | — | — |
| 2010-11-15 | $16.02 | $17.03 | 48,000 | — | — |
| 2010-11-12 | $15.93 | $16.87 | 172,700 | — | — |
| 2010-11-11 | $16.04 | $16.99 | 129,100 | — | — |
| 2010-11-10 | $16.01 | $16.95 | 183,000 | — | — |
| 2010-11-09 | $15.90 | $16.84 | 226,000 | — | — |
| 2010-11-08 | $16.08 | $17.03 | 170,500 | — | — |
| 2010-11-05 | $16.22 | $17.18 | 273,900 | — | — |
| 2010-11-04 | $16.49 | $17.46 | 514,400 | — | — |
| 2010-11-03 | $16.39 | $17.36 | 149,800 | — | — |
| 2010-11-02 | $16.41 | $17.38 | 201,200 | — | — |
| 2010-11-01 | $16.02 | $16.96 | 287,100 | — | — |
| 2010-10-29 | $16.19 | $17.14 | 144,500 | — | — |
| 2010-10-28 | $15.93 | $16.87 | 150,900 | — | — |
| 2010-10-27 | $16.11 | $17.06 | 153,900 | — | — |
| 2010-10-26 | $16.42 | $17.39 | 82,600 | — | — |
| 2010-10-25 | $16.39 | $17.36 | 87,100 | — | — |
| 2010-10-22 | $16.28 | $17.24 | 77,400 | — | — |
| 2010-10-21 | $16.29 | $17.25 | 149,700 | — | — |
| 2010-10-20 | $16.40 | $17.37 | 104,300 | — | — |
| 2010-10-19 | $16.24 | $17.20 | 117,300 | — | — |
| 2010-10-18 | $16.47 | $17.44 | 132,700 | — | — |
| 2010-10-15 | $16.43 | $17.40 | 245,800 | — | — |
| 2010-10-14 | $16.49 | $17.46 | 130,900 | — | — |
| 2010-10-13 | $16.44 | $17.41 | 193,800 | — | — |
| 2010-10-12 | $16.34 | $17.30 | 167,900 | — | — |
| 2010-10-11 | $16.24 | $17.20 | 181,400 | — | — |
| 2010-10-08 | $16.02 | $16.96 | 144,500 | — | — |
| 2010-10-07 | $15.73 | $16.66 | 169,500 | — | — |
| 2010-10-06 | $15.90 | $16.84 | 230,000 | — | — |
| 2010-10-05 | $15.75 | $16.68 | 271,200 | — | — |
| 2010-10-04 | $15.26 | $16.16 | 157,700 | — | — |
| 2010-10-01 | $15.70 | $16.63 | 123,300 | — | — |
| 2010-09-30 | $15.77 | $16.70 | 234,400 | — | — |
| 2010-09-29 | $15.49 | $16.40 | 185,100 | — | — |
| 2010-09-28 | $15.22 | $16.12 | 286,100 | — | — |
| 2010-09-27 | $15.32 | $16.22 | 189,500 | — | — |
| 2010-09-24 | $15.60 | $16.52 | 215,100 | — | — |
| 2010-09-23 | $15.51 | $16.42 | 248,800 | — | — |
| 2010-09-22 | $15.47 | $16.38 | 136,000 | — | — |
| 2010-09-21 | $15.56 | $16.48 | 185,800 | — | — |
| 2010-09-20 | $15.76 | $16.69 | 246,700 | — | — |
| 2010-09-17 | $15.52 | $16.43 | 362,800 | — | — |
| 2010-09-16 | $15.45 | $16.36 | 227,200 | — | — |
| 2010-09-15 | $15.37 | $16.28 | 587,800 | — | — |
| 2010-09-14 | $15.09 | $15.98 | 368,600 | — | — |
| 2010-09-13 | $15.09 | $15.98 | 337,100 | — | — |
| 2010-09-10 | $15.12 | $16.01 | 180,400 | — | — |
| 2010-09-09 | $15.28 | $16.18 | 193,200 | — | — |
| 2010-09-08 | $15.30 | $16.20 | 139,200 | — | — |
| 2010-09-07 | $15.24 | $16.14 | 113,800 | — | — |
| 2010-09-03 | $15.52 | $16.43 | 234,700 | — | — |
| 2010-09-02 | $15.17 | $16.06 | 216,800 | — | — |
| 2010-09-01 | $15.07 | $15.96 | 233,100 | — | — |
| 2010-08-31 | $14.66 | $15.52 | 284,900 | — | — |
| 2010-08-30 | $14.76 | $15.63 | 172,500 | — | — |
| 2010-08-27 | $15.07 | $15.96 | 220,500 | — | — |
| 2010-08-26 | $14.57 | $15.43 | 174,500 | — | — |
| 2010-08-25 | $14.59 | $15.45 | 163,000 | — | — |
| 2010-08-24 | $14.16 | $14.99 | 298,800 | — | — |
| 2010-08-23 | $14.21 | $15.05 | 262,300 | — | — |
| 2010-08-20 | $14.55 | $15.41 | 179,800 | — | — |
| 2010-08-19 | $14.52 | $15.38 | 256,700 | — | — |
| 2010-08-18 | $14.80 | $15.67 | 242,100 | — | — |
| 2010-08-17 | $14.62 | $15.48 | 275,700 | — | — |
| 2010-08-16 | $14.61 | $15.47 | 203,500 | — | — |
| 2010-08-13 | $14.49 | $15.28 | 240,100 | — | — |
| 2010-08-12 | $14.68 | $15.48 | 263,800 | — | — |
| 2010-08-11 | $14.37 | $15.15 | 274,600 | — | — |
| 2010-08-10 | $14.72 | $15.52 | 268,000 | — | — |
| 2010-08-09 | $15.02 | $15.84 | 310,600 | — | — |
| 2010-08-06 | $14.77 | $15.58 | 323,700 | — | — |
| 2010-08-05 | $15.07 | $15.89 | 375,500 | — | — |
| 2010-08-04 | $15.03 | $15.85 | 382,800 | — | — |
| 2010-08-03 | $15.20 | $16.03 | 317,800 | — | — |
| 2010-08-02 | $15.44 | $16.28 | 316,300 | — | — |
| 2010-07-30 | $15.54 | $16.39 | 307,700 | — | — |
| 2010-07-29 | $15.82 | $16.68 | 346,400 | — | — |
| 2010-07-28 | $15.99 | $16.86 | 243,200 | — | — |
| 2010-07-27 | $16.30 | $17.19 | 418,000 | — | — |
| 2010-07-26 | $16.28 | $17.17 | 233,000 | — | — |
| 2010-07-23 | $15.86 | $16.73 | 468,200 | — | — |
| 2010-07-22 | $16.14 | $17.02 | 350,900 | — | — |
| 2010-07-21 | $16.14 | $17.02 | 303,200 | — | — |
| 2010-07-20 | $16.62 | $17.53 | 369,100 | — | — |
| 2010-07-19 | $16.50 | $17.40 | 217,000 | — | — |
| 2010-07-16 | $16.35 | $17.24 | 434,400 | — | — |
| 2010-07-15 | $16.80 | $17.72 | 312,900 | — | — |
| 2010-07-14 | $16.52 | $17.42 | 137,800 | — | — |
| 2010-07-13 | $16.50 | $17.40 | 217,400 | — | — |
| 2010-07-12 | $16.05 | $16.93 | 171,800 | — | — |
| 2010-07-09 | $16.30 | $17.19 | 133,400 | — | — |
| 2010-07-08 | $15.93 | $16.80 | 233,800 | — | — |
| 2010-07-07 | $15.07 | $15.89 | 213,000 | — | — |
| 2010-07-06 | $14.53 | $15.32 | 221,500 | — | — |
| 2010-07-02 | $14.58 | $15.38 | 254,800 | — | — |
| 2010-07-01 | $14.51 | $15.30 | 313,900 | — | — |
| 2010-06-30 | $14.73 | $15.53 | 321,800 | — | — |
| 2010-06-29 | $15.27 | $16.10 | 157,000 | — | — |
| 2010-06-28 | $15.78 | $16.64 | 230,900 | — | — |
| 2010-06-25 | $15.70 | $16.56 | 469,700 | — | — |
| 2010-06-24 | $15.57 | $16.42 | 161,900 | — | — |
| 2010-06-23 | $15.85 | $16.71 | 188,600 | — | — |
| 2010-06-22 | $16.01 | $16.88 | 223,400 | — | — |
| 2010-06-21 | $16.22 | $17.11 | 245,400 | — | — |
| 2010-06-18 | $16.09 | $16.97 | 457,400 | — | — |
| 2010-06-17 | $16.01 | $16.88 | 209,900 | — | — |
| 2010-06-16 | $15.34 | $16.18 | 250,600 | — | — |
| 2010-06-15 | $15.45 | $16.29 | 286,100 | — | — |
| 2010-06-14 | $15.12 | $15.95 | 186,600 | — | — |
| 2010-06-11 | $15.33 | $16.17 | 158,000 | — | — |
| 2010-06-10 | $14.88 | $15.69 | 162,400 | — | — |
| 2010-06-09 | $14.58 | $15.38 | 224,700 | — | — |
| 2010-06-08 | $14.75 | $15.55 | 297,900 | — | — |
| 2010-06-07 | $14.60 | $15.40 | 252,900 | — | — |
| 2010-06-04 | $14.89 | $15.70 | 231,200 | — | — |
| 2010-06-03 | $15.70 | $16.56 | 189,500 | — | — |
| 2010-06-02 | $15.46 | $16.30 | 291,400 | — | — |
| 2010-06-01 | $15.20 | $16.03 | 237,300 | — | — |
| 2010-05-28 | $15.95 | $16.82 | 335,600 | — | — |
| 2010-05-27 | $15.62 | $16.47 | 357,900 | — | — |
| 2010-05-26 | $15.04 | $15.86 | 293,400 | — | — |
| 2010-05-25 | $14.68 | $15.48 | 290,100 | — | — |
| 2010-05-24 | $14.73 | $15.53 | 290,900 | — | — |
| 2010-05-21 | $15.09 | $15.91 | 334,700 | — | — |
| 2010-05-20 | $15.17 | $16.00 | 271,100 | — | — |
| 2010-05-19 | $15.76 | $16.62 | 178,500 | — | — |
| 2010-05-18 | $15.62 | $16.47 | 151,000 | — | — |
| 2010-05-17 | $15.78 | $16.64 | 220,600 | — | — |
| 2010-05-14 | $15.57 | $16.36 | 218,200 | — | — |
| 2010-05-13 | $15.71 | $16.50 | 314,600 | — | — |
| 2010-05-12 | $15.55 | $16.34 | 290,600 | — | — |
| 2010-05-11 | $15.43 | $16.21 | 288,200 | — | — |
| 2010-05-10 | $15.40 | $16.18 | 324,900 | — | — |
| 2010-05-07 | $14.78 | $15.53 | 249,500 | — | — |
| 2010-05-06 | $15.22 | $15.99 | 215,200 | — | — |
| 2010-05-05 | $15.84 | $16.64 | 163,700 | — | — |
| 2010-05-04 | $16.15 | $16.97 | 227,100 | — | — |
| 2010-05-03 | $16.51 | $17.34 | 142,300 | — | — |
| 2010-04-30 | $16.48 | $17.31 | 240,600 | — | — |
| 2010-04-29 | $16.97 | $17.83 | 163,100 | — | — |
| 2010-04-28 | $16.61 | $17.45 | 108,800 | — | — |
| 2010-04-27 | $16.50 | $17.33 | 262,600 | — | — |
| 2010-04-26 | $16.80 | $17.65 | 206,800 | — | — |
| 2010-04-23 | $16.94 | $17.80 | 163,500 | — | — |
| 2010-04-22 | $16.98 | $17.84 | 222,800 | — | — |
| 2010-04-21 | $16.74 | $17.59 | 155,000 | — | — |
| 2010-04-20 | $16.61 | $17.45 | 186,500 | — | — |
| 2010-04-19 | $16.39 | $17.22 | 173,300 | — | — |
| 2010-04-16 | $16.29 | $17.11 | 228,400 | — | — |
| 2010-04-15 | $16.15 | $16.97 | 168,100 | — | — |
| 2010-04-14 | $15.95 | $16.76 | 134,700 | — | — |
| 2010-04-13 | $15.45 | $16.23 | 181,400 | — | — |
| 2010-04-12 | $15.02 | $15.78 | 144,500 | — | — |
| 2010-04-09 | $14.92 | $15.67 | 136,200 | — | — |
| 2010-04-08 | $15.34 | $16.11 | 100,300 | — | — |
| 2010-04-07 | $15.24 | $16.01 | 131,500 | — | — |
| 2010-04-06 | $15.26 | $16.03 | 104,400 | — | — |
| 2010-04-05 | $14.94 | $15.69 | 263,200 | — | — |
| 2010-04-01 | $14.93 | $15.68 | 156,800 | — | — |
| 2010-03-31 | $14.85 | $15.60 | 233,300 | — | — |
| 2010-03-30 | $15.31 | $16.08 | 108,800 | — | — |
| 2010-03-29 | $15.51 | $16.29 | 121,000 | — | — |
| 2010-03-26 | $15.59 | $16.38 | 112,900 | — | — |
| 2010-03-25 | $15.27 | $16.04 | 139,800 | — | — |
| 2010-03-24 | $15.24 | $16.01 | 109,000 | — | — |
| 2010-03-23 | $15.57 | $16.36 | 138,900 | — | — |
| 2010-03-22 | $15.54 | $16.32 | 181,000 | — | — |
| 2010-03-19 | $15.51 | $16.29 | 307,300 | — | — |
| 2010-03-18 | $15.21 | $15.98 | 455,900 | — | — |
| 2010-03-17 | $15.20 | $15.97 | 145,100 | — | — |
| 2010-03-16 | $14.84 | $15.59 | 147,800 | — | — |
| 2010-03-15 | $14.79 | $15.54 | 133,500 | — | — |
| 2010-03-12 | $14.88 | $15.63 | 245,900 | — | — |
| 2010-03-11 | $14.99 | $15.75 | 183,900 | — | — |
| 2010-03-10 | $15.03 | $15.79 | 239,800 | — | — |
| 2010-03-09 | $14.79 | $15.54 | 190,600 | — | — |
| 2010-03-08 | $14.52 | $15.25 | 152,800 | — | — |
| 2010-03-05 | $14.35 | $15.01 | 169,400 | — | — |
| 2010-03-04 | $14.04 | $14.69 | 134,300 | — | — |
| 2010-03-03 | $13.98 | $14.62 | 218,500 | — | — |
| 2010-03-02 | $13.60 | $14.23 | 176,100 | — | — |
| 2010-03-01 | $13.90 | $14.54 | 247,000 | — | — |
| 2010-02-26 | $13.18 | $13.79 | 332,200 | — | — |
| 2010-02-25 | $14.03 | $14.68 | 245,900 | — | — |
| 2010-02-24 | $14.12 | $14.77 | 126,100 | — | — |
| 2010-02-23 | $14.13 | $14.78 | 133,300 | — | — |
| 2010-02-22 | $14.32 | $14.98 | 156,500 | — | — |
| 2010-02-19 | $14.21 | $14.87 | 186,800 | — | — |
| 2010-02-18 | $14.02 | $14.67 | 321,100 | — | — |
| 2010-02-17 | $13.03 | $13.63 | 80,200 | — | — |
| 2010-02-16 | $12.96 | $13.56 | 130,100 | — | — |
| 2010-02-12 | $12.57 | $13.15 | 131,000 | — | — |
| 2010-02-11 | $12.74 | $13.33 | 83,800 | — | — |
| 2010-02-10 | $12.47 | $13.04 | 141,900 | — | — |
| 2010-02-09 | $12.48 | $13.06 | 116,900 | — | — |
| 2010-02-08 | $12.47 | $13.04 | 156,700 | — | — |
| 2010-02-05 | $12.86 | $13.45 | 176,100 | — | — |
| 2010-02-04 | $12.81 | $13.40 | 202,800 | — | — |
| 2010-02-03 | $13.05 | $13.65 | 161,800 | — | — |
| 2010-02-02 | $13.57 | $14.20 | 165,900 | — | — |
| 2010-02-01 | $13.58 | $14.21 | 213,600 | — | — |
| 2010-01-29 | $13.23 | $13.84 | 317,200 | — | — |
| 2010-01-28 | $13.51 | $14.13 | 239,200 | — | — |
| 2010-01-27 | $13.60 | $14.23 | 258,600 | — | — |
| 2010-01-26 | $13.97 | $14.61 | 254,100 | — | — |
| 2010-01-25 | $13.95 | $14.59 | 256,900 | — | — |
| 2010-01-22 | $13.98 | $14.62 | 193,200 | — | — |
| 2010-01-21 | $14.31 | $14.97 | 229,400 | — | — |
| 2010-01-20 | $14.25 | $14.91 | 197,900 | — | — |
| 2010-01-19 | $14.09 | $14.74 | 200,900 | — | — |
| 2010-01-15 | $14.18 | $14.83 | 280,100 | — | — |
| 2010-01-14 | $14.34 | $15.00 | 87,400 | — | — |
| 2010-01-13 | $14.46 | $15.13 | 113,600 | — | — |
| 2010-01-12 | $14.39 | $15.05 | 190,900 | — | — |
| 2010-01-11 | $14.83 | $15.51 | 155,700 | — | — |
| 2010-01-08 | $14.77 | $15.45 | 151,100 | — | — |
| 2010-01-07 | $14.78 | $15.46 | 174,600 | — | — |
| 2010-01-06 | $14.51 | $15.18 | 167,000 | — | — |
| 2010-01-05 | $14.92 | $15.61 | 151,900 | — | — |
| 2010-01-04 | $15.60 | $16.32 | 107,800 | — | — |