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
- 2004-08-16 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 | $17.40 | $24.91 | 410,300 | — | — |
| 2010-12-30 | $17.54 | $25.11 | 360,500 | — | — |
| 2010-12-29 | $17.57 | $25.15 | 280,900 | — | — |
| 2010-12-28 | $17.54 | $25.11 | 743,100 | — | — |
| 2010-12-27 | $17.46 | $25.00 | 250,700 | — | — |
| 2010-12-23 | $17.36 | $24.85 | 799,700 | — | — |
| 2010-12-22 | $17.54 | $25.11 | 818,400 | — | — |
| 2010-12-21 | $17.45 | $24.98 | 335,800 | — | — |
| 2010-12-20 | $17.18 | $24.60 | 517,700 | — | — |
| 2010-12-17 | $17.05 | $24.41 | 1,240,800 | — | — |
| 2010-12-16 | $17.02 | $24.37 | 927,400 | — | — |
| 2010-12-15 | $16.86 | $24.14 | 1,836,300 | — | — |
| 2010-12-14 | $17.05 | $24.41 | 1,664,500 | — | — |
| 2010-12-13 | $17.50 | $25.05 | 1,234,100 | — | — |
| 2010-12-10 | $17.28 | $24.74 | 1,242,200 | — | — |
| 2010-12-09 | $17.08 | $24.45 | 1,206,000 | — | — |
| 2010-12-08 | $17.07 | $24.44 | 1,638,900 | — | — |
| 2010-12-07 | $17.23 | $24.52 | 1,607,800 | — | — |
| 2010-12-06 | $16.77 | $23.87 | 682,100 | — | — |
| 2010-12-03 | $16.57 | $23.59 | 274,900 | — | — |
| 2010-12-02 | $16.59 | $23.61 | 1,016,600 | — | — |
| 2010-12-01 | $16.36 | $23.29 | 1,144,000 | — | — |
| 2010-11-30 | $16.02 | $22.80 | 1,321,200 | — | — |
| 2010-11-29 | $16.20 | $23.06 | 497,500 | — | — |
| 2010-11-26 | $16.29 | $23.19 | 148,600 | — | — |
| 2010-11-24 | $16.27 | $23.16 | 680,200 | — | — |
| 2010-11-23 | $15.64 | $22.26 | 528,000 | — | — |
| 2010-11-22 | $15.78 | $22.46 | 302,600 | — | — |
| 2010-11-19 | $15.69 | $22.33 | 312,600 | — | — |
| 2010-11-18 | $15.71 | $22.36 | 347,600 | — | — |
| 2010-11-17 | $15.67 | $22.30 | 325,800 | — | — |
| 2010-11-16 | $15.53 | $22.10 | 561,400 | — | — |
| 2010-11-15 | $16.15 | $22.99 | 426,200 | — | — |
| 2010-11-12 | $16.39 | $23.33 | 366,900 | — | — |
| 2010-11-11 | $16.61 | $23.64 | 391,200 | — | — |
| 2010-11-10 | $16.60 | $23.63 | 429,300 | — | — |
| 2010-11-09 | $16.58 | $23.60 | 841,400 | — | — |
| 2010-11-08 | $17.14 | $24.40 | 465,200 | — | — |
| 2010-11-05 | $17.32 | $24.65 | 470,600 | — | — |
| 2010-11-04 | $17.25 | $24.55 | 942,200 | — | — |
| 2010-11-03 | $16.80 | $23.91 | 585,300 | — | — |
| 2010-11-02 | $16.86 | $24.00 | 1,239,400 | — | — |
| 2010-11-01 | $16.61 | $23.64 | 875,400 | — | — |
| 2010-10-29 | $16.20 | $23.06 | 1,369,700 | — | — |
| 2010-10-28 | $15.82 | $22.52 | 586,100 | — | — |
| 2010-10-27 | $15.84 | $22.55 | 705,200 | — | — |
| 2010-10-26 | $16.15 | $22.99 | 571,900 | — | — |
| 2010-10-25 | $16.23 | $23.10 | 1,165,700 | — | — |
| 2010-10-22 | $16.12 | $22.94 | 415,300 | — | — |
| 2010-10-21 | $16.11 | $22.93 | 728,100 | — | — |
| 2010-10-20 | $16.17 | $23.02 | 866,600 | — | — |
| 2010-10-19 | $15.94 | $22.69 | 1,332,900 | — | — |
| 2010-10-18 | $16.21 | $23.07 | 497,500 | — | — |
| 2010-10-15 | $16.00 | $22.77 | 838,100 | — | — |
| 2010-10-14 | $16.28 | $23.17 | 506,700 | — | — |
| 2010-10-13 | $16.38 | $23.31 | 989,600 | — | — |
| 2010-10-12 | $16.04 | $22.83 | 948,600 | — | — |
| 2010-10-11 | $16.00 | $22.77 | 444,300 | — | — |
| 2010-10-08 | $16.05 | $22.85 | 515,100 | — | — |
| 2010-10-07 | $15.98 | $22.75 | 727,800 | — | — |
| 2010-10-06 | $16.15 | $22.99 | 1,303,400 | — | — |
| 2010-10-05 | $16.73 | $23.81 | 872,800 | — | — |
| 2010-10-04 | $16.23 | $23.10 | 442,100 | — | — |
| 2010-10-01 | $16.17 | $23.02 | 681,300 | — | — |
| 2010-09-30 | $16.04 | $22.83 | 683,900 | — | — |
| 2010-09-29 | $16.25 | $23.13 | 792,200 | — | — |
| 2010-09-28 | $16.30 | $23.20 | 900,200 | — | — |
| 2010-09-27 | $16.31 | $23.22 | 715,500 | — | — |
| 2010-09-24 | $16.70 | $23.77 | 612,000 | — | — |
| 2010-09-23 | $16.03 | $22.82 | 1,198,800 | — | — |
| 2010-09-22 | $16.41 | $23.36 | 3,352,600 | — | — |
| 2010-09-21 | $16.57 | $23.59 | 1,057,800 | — | — |
| 2010-09-20 | $17.08 | $24.31 | 1,256,400 | — | — |
| 2010-09-17 | $16.59 | $23.61 | 1,059,500 | — | — |
| 2010-09-16 | $16.51 | $23.50 | 482,200 | — | — |
| 2010-09-15 | $16.60 | $23.63 | 901,000 | — | — |
| 2010-09-14 | $16.35 | $23.27 | 533,900 | — | — |
| 2010-09-13 | $16.19 | $23.04 | 343,200 | — | — |
| 2010-09-10 | $15.84 | $22.40 | 330,000 | — | — |
| 2010-09-09 | $15.70 | $22.21 | 672,700 | — | — |
| 2010-09-08 | $16.05 | $22.70 | 348,700 | — | — |
| 2010-09-07 | $16.01 | $22.64 | 327,500 | — | — |
| 2010-09-03 | $16.29 | $23.04 | 745,100 | — | — |
| 2010-09-02 | $15.95 | $22.56 | 458,000 | — | — |
| 2010-09-01 | $15.98 | $22.60 | 601,400 | — | — |
| 2010-08-31 | $15.29 | $21.63 | 543,400 | — | — |
| 2010-08-30 | $15.02 | $21.24 | 660,100 | — | — |
| 2010-08-27 | $15.18 | $21.47 | 424,100 | — | — |
| 2010-08-26 | $15.00 | $21.22 | 405,400 | — | — |
| 2010-08-25 | $15.23 | $21.54 | 691,900 | — | — |
| 2010-08-24 | $14.81 | $20.95 | 618,500 | — | — |
| 2010-08-23 | $14.83 | $20.98 | 380,200 | — | — |
| 2010-08-20 | $15.11 | $21.37 | 449,600 | — | — |
| 2010-08-19 | $15.14 | $21.41 | 819,100 | — | — |
| 2010-08-18 | $15.64 | $22.12 | 458,100 | — | — |
| 2010-08-17 | $15.66 | $22.15 | 598,700 | — | — |
| 2010-08-16 | $15.16 | $21.44 | 426,100 | — | — |
| 2010-08-13 | $14.94 | $21.13 | 720,000 | — | — |
| 2010-08-12 | $15.17 | $21.46 | 1,040,000 | — | — |
| 2010-08-11 | $15.40 | $21.78 | 776,800 | — | — |
| 2010-08-10 | $15.72 | $22.23 | 852,000 | — | — |
| 2010-08-09 | $16.03 | $22.67 | 418,100 | — | — |
| 2010-08-06 | $15.66 | $22.15 | 499,100 | — | — |
| 2010-08-05 | $15.78 | $22.32 | 504,900 | — | — |
| 2010-08-04 | $15.85 | $22.42 | 1,021,200 | — | — |
| 2010-08-03 | $15.82 | $22.38 | 1,443,200 | — | — |
| 2010-08-02 | $15.79 | $22.33 | 1,150,600 | — | — |
| 2010-07-30 | $15.51 | $21.94 | 1,468,300 | — | — |
| 2010-07-29 | $15.36 | $21.72 | 635,100 | — | — |
| 2010-07-28 | $15.43 | $21.82 | 524,900 | — | — |
| 2010-07-27 | $15.43 | $21.82 | 779,400 | — | — |
| 2010-07-26 | $15.43 | $21.82 | 922,400 | — | — |
| 2010-07-23 | $15.01 | $21.23 | 797,600 | — | — |
| 2010-07-22 | $14.71 | $20.81 | 877,500 | — | — |
| 2010-07-21 | $14.05 | $19.87 | 1,290,900 | — | — |
| 2010-07-20 | $14.20 | $20.08 | 645,200 | — | — |
| 2010-07-19 | $13.95 | $19.73 | 754,300 | — | — |
| 2010-07-16 | $13.87 | $19.62 | 1,419,800 | — | — |
| 2010-07-15 | $14.23 | $20.13 | 694,600 | — | — |
| 2010-07-14 | $14.31 | $20.24 | 1,083,600 | — | — |
| 2010-07-13 | $14.67 | $20.75 | 869,800 | — | — |
| 2010-07-12 | $14.25 | $20.15 | 602,800 | — | — |
| 2010-07-09 | $14.13 | $19.99 | 705,500 | — | — |
| 2010-07-08 | $13.93 | $19.70 | 1,076,000 | — | — |
| 2010-07-07 | $13.83 | $19.56 | 1,150,000 | — | — |
| 2010-07-06 | $13.04 | $18.44 | 964,800 | — | — |
| 2010-07-02 | $13.47 | $19.05 | 1,013,300 | — | — |
| 2010-07-01 | $13.85 | $19.59 | 1,005,100 | — | — |
| 2010-06-30 | $13.90 | $19.66 | 994,000 | — | — |
| 2010-06-29 | $13.91 | $19.67 | 886,100 | — | — |
| 2010-06-28 | $14.45 | $20.44 | 480,700 | — | — |
| 2010-06-25 | $14.56 | $20.59 | 794,800 | — | — |
| 2010-06-24 | $14.23 | $20.13 | 622,400 | — | — |
| 2010-06-23 | $14.57 | $20.61 | 631,500 | — | — |
| 2010-06-22 | $14.60 | $20.65 | 1,671,400 | — | — |
| 2010-06-21 | $14.75 | $20.86 | 942,700 | — | — |
| 2010-06-18 | $14.89 | $21.06 | 1,376,600 | — | — |
| 2010-06-17 | $14.90 | $21.07 | 2,218,000 | — | — |
| 2010-06-16 | $14.97 | $21.17 | 2,043,200 | — | — |
| 2010-06-15 | $15.52 | $21.95 | 1,519,900 | — | — |
| 2010-06-14 | $15.10 | $21.36 | 1,703,000 | — | — |
| 2010-06-11 | $14.58 | $20.62 | 835,200 | — | — |
| 2010-06-10 | $14.44 | $20.28 | 1,294,300 | — | — |
| 2010-06-09 | $14.04 | $19.72 | 784,700 | — | — |
| 2010-06-08 | $13.90 | $19.52 | 711,900 | — | — |
| 2010-06-07 | $13.74 | $19.30 | 577,300 | — | — |
| 2010-06-04 | $13.88 | $19.50 | 977,900 | — | — |
| 2010-06-03 | $14.59 | $20.49 | 836,700 | — | — |
| 2010-06-02 | $14.75 | $20.72 | 1,151,300 | — | — |
| 2010-06-01 | $14.40 | $20.23 | 1,037,900 | — | — |
| 2010-05-28 | $15.04 | $21.12 | 987,400 | — | — |
| 2010-05-27 | $15.27 | $21.45 | 772,200 | — | — |
| 2010-05-26 | $14.46 | $20.31 | 895,800 | — | — |
| 2010-05-25 | $14.37 | $20.18 | 728,500 | — | — |
| 2010-05-24 | $14.44 | $20.28 | 622,500 | — | — |
| 2010-05-21 | $14.64 | $20.56 | 1,248,100 | — | — |
| 2010-05-20 | $14.02 | $19.69 | 1,237,100 | — | — |
| 2010-05-19 | $14.93 | $20.97 | 767,800 | — | — |
| 2010-05-18 | $15.17 | $21.31 | 958,300 | — | — |
| 2010-05-17 | $15.87 | $22.29 | 1,269,900 | — | — |
| 2010-05-14 | $15.65 | $21.98 | 995,100 | — | — |
| 2010-05-13 | $15.84 | $22.25 | 811,400 | — | — |
| 2010-05-12 | $16.23 | $22.80 | 1,736,300 | — | — |
| 2010-05-11 | $15.86 | $22.28 | 1,471,900 | — | — |
| 2010-05-10 | $15.92 | $22.36 | 1,387,400 | — | — |
| 2010-05-07 | $15.05 | $21.14 | 1,780,900 | — | — |
| 2010-05-06 | $15.37 | $21.59 | 2,038,700 | — | — |
| 2010-05-05 | $15.83 | $22.23 | 1,594,800 | — | — |
| 2010-05-04 | $15.60 | $21.91 | 1,074,100 | — | — |
| 2010-05-03 | $15.56 | $21.86 | 1,209,000 | — | — |
| 2010-04-30 | $15.02 | $21.10 | 1,180,700 | — | — |
| 2010-04-29 | $15.16 | $21.29 | 647,900 | — | — |
| 2010-04-28 | $14.22 | $19.97 | 648,800 | — | — |
| 2010-04-27 | $14.34 | $20.14 | 832,400 | — | — |
| 2010-04-26 | $14.83 | $20.83 | 556,800 | — | — |
| 2010-04-23 | $14.50 | $20.37 | 496,800 | — | — |
| 2010-04-22 | $14.13 | $19.85 | 328,400 | — | — |
| 2010-04-21 | $14.09 | $19.79 | 556,800 | — | — |
| 2010-04-20 | $13.61 | $19.12 | 894,000 | — | — |
| 2010-04-19 | $13.50 | $18.96 | 647,800 | — | — |
| 2010-04-16 | $13.36 | $18.77 | 1,328,800 | — | — |
| 2010-04-15 | $13.69 | $19.23 | 713,400 | — | — |
| 2010-04-14 | $14.39 | $20.21 | 704,100 | — | — |
| 2010-04-13 | $14.10 | $19.80 | 785,300 | — | — |
| 2010-04-12 | $13.63 | $19.14 | 673,800 | — | — |
| 2010-04-09 | $13.79 | $19.37 | 542,600 | — | — |
| 2010-04-08 | $13.43 | $18.86 | 706,000 | — | — |
| 2010-04-07 | $13.56 | $19.05 | 1,028,700 | — | — |
| 2010-04-06 | $13.40 | $18.82 | 574,500 | — | — |
| 2010-04-05 | $13.04 | $18.32 | 330,800 | — | — |
| 2010-04-01 | $12.71 | $17.85 | 536,600 | — | — |
| 2010-03-31 | $12.68 | $17.81 | 727,500 | — | — |
| 2010-03-30 | $13.07 | $18.36 | 513,800 | — | — |
| 2010-03-29 | $13.03 | $18.30 | 574,000 | — | — |
| 2010-03-26 | $13.00 | $18.26 | 697,600 | — | — |
| 2010-03-25 | $12.90 | $18.12 | 854,100 | — | — |
| 2010-03-24 | $13.04 | $18.32 | 614,100 | — | — |
| 2010-03-23 | $13.06 | $18.34 | 725,100 | — | — |
| 2010-03-22 | $12.90 | $18.12 | 1,123,600 | — | — |
| 2010-03-19 | $12.87 | $18.08 | 1,695,600 | — | — |
| 2010-03-18 | $13.18 | $18.51 | 454,200 | — | — |
| 2010-03-17 | $13.13 | $18.44 | 533,300 | — | — |
| 2010-03-16 | $13.10 | $18.40 | 852,900 | — | — |
| 2010-03-15 | $12.80 | $17.98 | 580,000 | — | — |
| 2010-03-12 | $12.72 | $17.87 | 784,300 | — | — |
| 2010-03-11 | $12.56 | $17.64 | 1,018,300 | — | — |
| 2010-03-10 | $12.66 | $17.64 | 820,100 | — | — |
| 2010-03-09 | $12.66 | $17.64 | 1,824,800 | — | — |
| 2010-03-08 | $12.48 | $17.39 | 685,100 | — | — |
| 2010-03-05 | $12.21 | $17.01 | 896,900 | — | — |
| 2010-03-04 | $11.73 | $16.35 | 401,500 | — | — |
| 2010-03-03 | $11.31 | $15.76 | 1,791,800 | — | — |
| 2010-03-02 | $11.17 | $15.57 | 1,617,200 | — | — |
| 2010-03-01 | $11.34 | $15.80 | 631,600 | — | — |
| 2010-02-26 | $11.28 | $15.72 | 1,137,400 | — | — |
| 2010-02-25 | $11.43 | $15.93 | 759,400 | — | — |
| 2010-02-24 | $11.50 | $16.03 | 980,100 | — | — |
| 2010-02-23 | $11.52 | $16.05 | 2,374,000 | — | — |
| 2010-02-22 | $12.00 | $16.72 | 868,600 | — | — |
| 2010-02-19 | $12.07 | $16.82 | 656,800 | — | — |
| 2010-02-18 | $11.84 | $16.50 | 348,000 | — | — |
| 2010-02-17 | $11.60 | $16.16 | 575,000 | — | — |
| 2010-02-16 | $11.59 | $16.15 | 441,800 | — | — |
| 2010-02-12 | $11.36 | $15.83 | 402,800 | — | — |
| 2010-02-11 | $11.29 | $15.73 | 361,200 | — | — |
| 2010-02-10 | $11.13 | $15.51 | 517,900 | — | — |
| 2010-02-09 | $11.08 | $15.44 | 646,600 | — | — |
| 2010-02-08 | $11.13 | $15.51 | 413,200 | — | — |
| 2010-02-05 | $11.35 | $15.82 | 420,100 | — | — |
| 2010-02-04 | $11.18 | $15.58 | 610,800 | — | — |
| 2010-02-03 | $11.61 | $16.18 | 531,700 | — | — |
| 2010-02-02 | $11.72 | $16.33 | 844,500 | — | — |
| 2010-02-01 | $11.46 | $15.97 | 495,800 | — | — |
| 2010-01-29 | $11.35 | $15.82 | 693,800 | — | — |
| 2010-01-28 | $11.30 | $15.75 | 601,800 | — | — |
| 2010-01-27 | $11.40 | $15.89 | 581,600 | — | — |
| 2010-01-26 | $11.35 | $15.82 | 463,000 | — | — |
| 2010-01-25 | $11.52 | $16.05 | 635,600 | — | — |
| 2010-01-22 | $11.48 | $16.00 | 811,500 | — | — |
| 2010-01-21 | $11.56 | $16.11 | 1,092,600 | — | — |
| 2010-01-20 | $11.75 | $16.37 | 630,700 | — | — |
| 2010-01-19 | $11.72 | $16.33 | 584,800 | — | — |
| 2010-01-15 | $11.39 | $15.87 | 791,300 | — | — |
| 2010-01-14 | $11.34 | $15.80 | 263,400 | — | — |
| 2010-01-13 | $11.38 | $15.86 | 415,800 | — | — |
| 2010-01-12 | $11.18 | $15.58 | 567,000 | — | — |
| 2010-01-11 | $11.59 | $16.15 | 453,400 | — | — |
| 2010-01-08 | $11.50 | $16.03 | 412,000 | — | — |
| 2010-01-07 | $11.76 | $16.39 | 595,600 | — | — |
| 2010-01-06 | $11.85 | $16.51 | 1,144,200 | — | — |
| 2010-01-05 | $11.81 | $16.46 | 642,600 | — | — |
| 2010-01-04 | $11.89 | $16.57 | 774,400 | — | — |