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
- 1999-01-04 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 | $16.64 | $26.43 | 400 | — | — |
| 2010-12-30 | $16.25 | $25.81 | 4,300 | — | — |
| 2010-12-29 | $16.00 | $25.41 | 0 | — | — |
| 2010-12-28 | $16.00 | $25.41 | 1,700 | — | — |
| 2010-12-27 | $15.31 | $24.32 | 0 | — | — |
| 2010-12-23 | $15.31 | $24.32 | 2,400 | — | — |
| 2010-12-22 | $15.50 | $24.62 | 200 | — | — |
| 2010-12-21 | $15.99 | $25.40 | 0 | — | — |
| 2010-12-20 | $15.99 | $25.40 | 100 | — | — |
| 2010-12-17 | $15.35 | $24.38 | 0 | — | — |
| 2010-12-16 | $15.35 | $24.38 | 400 | — | — |
| 2010-12-15 | $15.99 | $25.40 | 0 | — | — |
| 2010-12-14 | $15.99 | $25.40 | 0 | — | — |
| 2010-12-13 | $15.99 | $25.10 | 1,000 | — | — |
| 2010-12-10 | $15.51 | $24.34 | 700 | — | — |
| 2010-12-09 | $15.50 | $24.33 | 0 | — | — |
| 2010-12-08 | $15.50 | $24.33 | 400 | — | — |
| 2010-12-07 | $15.59 | $24.47 | 0 | — | — |
| 2010-12-06 | $15.59 | $24.47 | 0 | — | — |
| 2010-12-03 | $15.59 | $24.47 | 0 | — | — |
| 2010-12-02 | $15.59 | $24.47 | 300 | — | — |
| 2010-12-01 | $15.50 | $24.33 | 0 | — | — |
| 2010-11-30 | $15.50 | $24.33 | 300 | — | — |
| 2010-11-29 | $15.63 | $24.53 | 100 | — | — |
| 2010-11-26 | $15.20 | $23.86 | 0 | — | — |
| 2010-11-24 | $15.20 | $23.86 | 200 | — | — |
| 2010-11-23 | $15.16 | $23.79 | 400 | — | — |
| 2010-11-22 | $15.82 | $24.83 | 0 | — | — |
| 2010-11-19 | $15.82 | $24.83 | 2,200 | — | — |
| 2010-11-18 | $15.92 | $24.99 | 200 | — | — |
| 2010-11-17 | $15.70 | $24.64 | 300 | — | — |
| 2010-11-16 | $15.70 | $24.64 | 0 | — | — |
| 2010-11-15 | $15.70 | $24.64 | 0 | — | — |
| 2010-11-12 | $15.70 | $24.64 | 500 | — | — |
| 2010-11-11 | $15.70 | $24.64 | 0 | — | — |
| 2010-11-10 | $15.70 | $24.64 | 0 | — | — |
| 2010-11-09 | $15.70 | $24.64 | 0 | — | — |
| 2010-11-08 | $15.70 | $24.64 | 0 | — | — |
| 2010-11-05 | $15.70 | $24.64 | 300 | — | — |
| 2010-11-04 | $15.77 | $24.75 | 0 | — | — |
| 2010-11-03 | $15.77 | $24.75 | 1,200 | — | — |
| 2010-11-02 | $15.02 | $23.57 | 200 | — | — |
| 2010-11-01 | $15.01 | $23.56 | 300 | — | — |
| 2010-10-29 | $15.00 | $23.54 | 0 | — | — |
| 2010-10-28 | $15.00 | $23.54 | 1,200 | — | — |
| 2010-10-27 | $15.01 | $23.56 | 0 | — | — |
| 2010-10-26 | $15.01 | $23.56 | 0 | — | — |
| 2010-10-25 | $15.01 | $23.56 | 600 | — | — |
| 2010-10-22 | $15.49 | $24.31 | 0 | — | — |
| 2010-10-21 | $15.49 | $24.31 | 0 | — | — |
| 2010-10-20 | $15.49 | $24.31 | 0 | — | — |
| 2010-10-19 | $15.49 | $24.31 | 200 | — | — |
| 2010-10-18 | $14.90 | $23.39 | 0 | — | — |
| 2010-10-15 | $14.90 | $23.39 | 200 | — | — |
| 2010-10-14 | $14.90 | $23.39 | 200 | — | — |
| 2010-10-13 | $15.90 | $24.96 | 100 | — | — |
| 2010-10-12 | $15.00 | $23.54 | 1,000 | — | — |
| 2010-10-11 | $15.00 | $23.54 | 0 | — | — |
| 2010-10-08 | $15.00 | $23.54 | 2,000 | — | — |
| 2010-10-07 | $15.00 | $23.54 | 500 | — | — |
| 2010-10-06 | $15.00 | $23.54 | 0 | — | — |
| 2010-10-05 | $15.00 | $23.54 | 500 | — | — |
| 2010-10-04 | $14.95 | $23.46 | 0 | — | — |
| 2010-10-01 | $14.95 | $23.46 | 900 | — | — |
| 2010-09-30 | $15.24 | $23.92 | 5,400 | — | — |
| 2010-09-29 | $14.86 | $23.32 | 1,000 | — | — |
| 2010-09-28 | $15.25 | $23.94 | 0 | — | — |
| 2010-09-27 | $15.25 | $23.94 | 3,000 | — | — |
| 2010-09-24 | $15.25 | $23.94 | 200 | — | — |
| 2010-09-23 | $14.77 | $23.18 | 800 | — | — |
| 2010-09-22 | $14.75 | $23.15 | 400 | — | — |
| 2010-09-21 | $14.75 | $23.15 | 0 | — | — |
| 2010-09-20 | $14.75 | $23.15 | 400 | — | — |
| 2010-09-17 | $15.25 | $23.94 | 0 | — | — |
| 2010-09-16 | $15.25 | $23.94 | 200 | — | — |
| 2010-09-15 | $14.67 | $23.03 | 200 | — | — |
| 2010-09-14 | $14.63 | $22.96 | 300 | — | — |
| 2010-09-13 | $15.00 | $23.25 | 1,300 | — | — |
| 2010-09-10 | $15.54 | $24.08 | 0 | — | — |
| 2010-09-09 | $15.54 | $24.08 | 0 | — | — |
| 2010-09-08 | $15.54 | $24.08 | 1,000 | — | — |
| 2010-09-07 | $15.00 | $23.25 | 1,000 | — | — |
| 2010-09-03 | $15.05 | $23.32 | 0 | — | — |
| 2010-09-02 | $15.05 | $23.32 | 0 | — | — |
| 2010-09-01 | $15.05 | $23.32 | 0 | — | — |
| 2010-08-31 | $15.05 | $23.32 | 0 | — | — |
| 2010-08-30 | $15.05 | $23.32 | 200 | — | — |
| 2010-08-27 | $15.00 | $23.25 | 400 | — | — |
| 2010-08-26 | $15.00 | $23.25 | 300 | — | — |
| 2010-08-25 | $15.00 | $23.25 | 300 | — | — |
| 2010-08-24 | $15.25 | $23.63 | 300 | — | — |
| 2010-08-23 | $14.50 | $22.47 | 1,000 | — | — |
| 2010-08-20 | $15.12 | $23.43 | 0 | — | — |
| 2010-08-19 | $15.12 | $23.43 | 0 | — | — |
| 2010-08-18 | $15.12 | $23.43 | 0 | — | — |
| 2010-08-17 | $15.12 | $23.43 | 0 | — | — |
| 2010-08-16 | $15.12 | $23.43 | 100 | — | — |
| 2010-08-13 | $15.42 | $23.90 | 0 | — | — |
| 2010-08-12 | $15.42 | $23.90 | 900 | — | — |
| 2010-08-11 | $14.50 | $22.47 | 0 | — | — |
| 2010-08-10 | $14.50 | $22.47 | 0 | — | — |
| 2010-08-09 | $14.50 | $22.47 | 2,700 | — | — |
| 2010-08-06 | $15.49 | $24.00 | 0 | — | — |
| 2010-08-05 | $15.49 | $24.00 | 2,100 | — | — |
| 2010-08-04 | $14.57 | $22.58 | 0 | — | — |
| 2010-08-03 | $14.57 | $22.58 | 500 | — | — |
| 2010-08-02 | $14.57 | $22.58 | 0 | — | — |
| 2010-07-30 | $14.57 | $22.58 | 0 | — | — |
| 2010-07-29 | $14.57 | $22.58 | 3,300 | — | — |
| 2010-07-28 | $14.57 | $22.58 | 700 | — | — |
| 2010-07-27 | $15.05 | $23.32 | 0 | — | — |
| 2010-07-26 | $15.05 | $23.32 | 0 | — | — |
| 2010-07-23 | $15.05 | $23.32 | 0 | — | — |
| 2010-07-22 | $15.05 | $23.32 | 0 | — | — |
| 2010-07-21 | $15.05 | $23.32 | 1,100 | — | — |
| 2010-07-20 | $15.00 | $23.25 | 0 | — | — |
| 2010-07-19 | $15.00 | $23.25 | 200 | — | — |
| 2010-07-16 | $14.23 | $22.05 | 0 | — | — |
| 2010-07-15 | $14.23 | $22.05 | 200 | — | — |
| 2010-07-14 | $14.50 | $22.47 | 400 | — | — |
| 2010-07-13 | $14.60 | $22.63 | 0 | — | — |
| 2010-07-12 | $14.60 | $22.63 | 800 | — | — |
| 2010-07-09 | $15.49 | $24.00 | 600 | — | — |
| 2010-07-08 | $14.50 | $22.47 | 200 | — | — |
| 2010-07-07 | $14.19 | $21.99 | 300 | — | — |
| 2010-07-06 | $15.00 | $23.25 | 800 | — | — |
| 2010-07-02 | $15.00 | $23.25 | 0 | — | — |
| 2010-07-01 | $15.00 | $23.25 | 0 | — | — |
| 2010-06-30 | $15.00 | $23.25 | 4,200 | — | — |
| 2010-06-29 | $14.75 | $22.86 | 0 | — | — |
| 2010-06-28 | $14.75 | $22.86 | 500 | — | — |
| 2010-06-25 | $14.75 | $22.86 | 0 | — | — |
| 2010-06-24 | $14.75 | $22.86 | 800 | — | — |
| 2010-06-23 | $14.25 | $22.08 | 0 | — | — |
| 2010-06-22 | $14.25 | $22.08 | 1,700 | — | — |
| 2010-06-21 | $14.50 | $22.47 | 0 | — | — |
| 2010-06-18 | $14.50 | $22.47 | 0 | — | — |
| 2010-06-17 | $14.50 | $22.47 | 1,800 | — | — |
| 2010-06-16 | $14.50 | $22.47 | 200 | — | — |
| 2010-06-15 | $14.75 | $22.86 | 0 | — | — |
| 2010-06-14 | $14.75 | $22.86 | 0 | — | — |
| 2010-06-11 | $14.75 | $22.58 | 100 | — | — |
| 2010-06-10 | $14.58 | $22.32 | 0 | — | — |
| 2010-06-09 | $14.58 | $22.32 | 200 | — | — |
| 2010-06-08 | $14.64 | $22.41 | 0 | — | — |
| 2010-06-07 | $14.64 | $22.41 | 0 | — | — |
| 2010-06-04 | $14.64 | $22.41 | 0 | — | — |
| 2010-06-03 | $14.64 | $22.41 | 200 | — | — |
| 2010-06-02 | $14.67 | $22.46 | 1,000 | — | — |
| 2010-06-01 | $14.85 | $22.73 | 0 | — | — |
| 2010-05-28 | $14.85 | $22.73 | 2,400 | — | — |
| 2010-05-27 | $15.04 | $23.02 | 1,600 | — | — |
| 2010-05-26 | $15.04 | $23.02 | 400 | — | — |
| 2010-05-25 | $15.25 | $23.34 | 0 | — | — |
| 2010-05-24 | $15.25 | $23.34 | 0 | — | — |
| 2010-05-21 | $15.25 | $23.34 | 0 | — | — |
| 2010-05-20 | $15.25 | $23.34 | 100 | — | — |
| 2010-05-19 | $14.98 | $22.93 | 0 | — | — |
| 2010-05-18 | $14.98 | $22.93 | 0 | — | — |
| 2010-05-17 | $14.98 | $22.93 | 800 | — | — |
| 2010-05-14 | $15.00 | $22.96 | 1,100 | — | — |
| 2010-05-13 | $15.40 | $23.57 | 300 | — | — |
| 2010-05-12 | $15.45 | $23.65 | 400 | — | — |
| 2010-05-11 | $15.39 | $23.56 | 0 | — | — |
| 2010-05-10 | $15.39 | $23.56 | 200 | — | — |
| 2010-05-07 | $15.39 | $23.56 | 500 | — | — |
| 2010-05-06 | $15.39 | $23.56 | 0 | — | — |
| 2010-05-05 | $15.39 | $23.56 | 1,500 | — | — |
| 2010-05-04 | $15.39 | $23.56 | 900 | — | — |
| 2010-05-03 | $14.63 | $22.39 | 100 | — | — |
| 2010-04-30 | $14.63 | $22.39 | 1,900 | — | — |
| 2010-04-29 | $14.63 | $22.39 | 0 | — | — |
| 2010-04-28 | $14.63 | $22.39 | 0 | — | — |
| 2010-04-27 | $14.63 | $22.39 | 0 | — | — |
| 2010-04-26 | $14.63 | $22.39 | 2,700 | — | — |
| 2010-04-23 | $15.50 | $23.73 | 0 | — | — |
| 2010-04-22 | $15.50 | $23.73 | 0 | — | — |
| 2010-04-21 | $15.50 | $23.73 | 0 | — | — |
| 2010-04-20 | $15.50 | $23.73 | 0 | — | — |
| 2010-04-19 | $15.50 | $23.73 | 0 | — | — |
| 2010-04-16 | $15.50 | $23.73 | 2,600 | — | — |
| 2010-04-15 | $15.56 | $23.82 | 0 | — | — |
| 2010-04-14 | $15.56 | $23.82 | 1,500 | — | — |
| 2010-04-13 | $15.50 | $23.73 | 0 | — | — |
| 2010-04-12 | $15.50 | $23.73 | 0 | — | — |
| 2010-04-09 | $15.50 | $23.73 | 800 | — | — |
| 2010-04-08 | $15.45 | $23.65 | 0 | — | — |
| 2010-04-07 | $15.45 | $23.65 | 0 | — | — |
| 2010-04-06 | $15.45 | $23.65 | 600 | — | — |
| 2010-04-05 | $14.60 | $22.35 | 0 | — | — |
| 2010-04-01 | $14.60 | $22.35 | 0 | — | — |
| 2010-03-31 | $14.60 | $22.35 | 600 | — | — |
| 2010-03-30 | $15.25 | $23.34 | 4,200 | — | — |
| 2010-03-29 | $14.75 | $22.58 | 100 | — | — |
| 2010-03-26 | $15.47 | $23.68 | 0 | — | — |
| 2010-03-25 | $15.47 | $23.68 | 0 | — | — |
| 2010-03-24 | $15.47 | $23.68 | 100 | — | — |
| 2010-03-23 | $15.10 | $23.11 | 400 | — | — |
| 2010-03-22 | $15.24 | $23.33 | 100 | — | — |
| 2010-03-19 | $15.10 | $23.11 | 0 | — | — |
| 2010-03-18 | $15.10 | $23.11 | 500 | — | — |
| 2010-03-17 | $15.00 | $22.96 | 2,500 | — | — |
| 2010-03-16 | $15.00 | $22.96 | 800 | — | — |
| 2010-03-15 | $14.99 | $22.95 | 100 | — | — |
| 2010-03-12 | $14.94 | $22.87 | 0 | — | — |
| 2010-03-11 | $14.94 | $22.59 | 1,200 | — | — |
| 2010-03-10 | $14.50 | $21.93 | 0 | — | — |
| 2010-03-09 | $14.50 | $21.93 | 200 | — | — |
| 2010-03-08 | $14.50 | $21.93 | 0 | — | — |
| 2010-03-05 | $14.50 | $21.93 | 800 | — | — |
| 2010-03-04 | $14.70 | $22.23 | 0 | — | — |
| 2010-03-03 | $14.70 | $22.23 | 0 | — | — |
| 2010-03-02 | $14.70 | $22.23 | 0 | — | — |
| 2010-03-01 | $14.70 | $22.23 | 100 | — | — |
| 2010-02-26 | $14.70 | $22.23 | 600 | — | — |
| 2010-02-25 | $14.80 | $22.38 | 700 | — | — |
| 2010-02-24 | $14.63 | $22.13 | 0 | — | — |
| 2010-02-23 | $14.63 | $22.13 | 0 | — | — |
| 2010-02-22 | $14.63 | $22.13 | 1,800 | — | — |
| 2010-02-19 | $14.34 | $21.69 | 0 | — | — |
| 2010-02-18 | $14.34 | $21.69 | 1,400 | — | — |
| 2010-02-17 | $15.74 | $23.80 | 1,200 | — | — |
| 2010-02-16 | $14.24 | $21.54 | 0 | — | — |
| 2010-02-12 | $14.24 | $21.54 | 1,700 | — | — |
| 2010-02-11 | $14.24 | $21.54 | 400 | — | — |
| 2010-02-10 | $14.24 | $21.54 | 1,200 | — | — |
| 2010-02-09 | $14.26 | $21.57 | 700 | — | — |
| 2010-02-08 | $14.31 | $21.64 | 2,400 | — | — |
| 2010-02-05 | $16.50 | $24.95 | 3,800 | — | — |
| 2010-02-04 | $13.75 | $20.79 | 0 | — | — |
| 2010-02-03 | $13.75 | $20.79 | 800 | — | — |
| 2010-02-02 | $13.75 | $20.79 | 500 | — | — |
| 2010-02-01 | $13.75 | $20.79 | 400 | — | — |
| 2010-01-29 | $14.49 | $21.91 | 100 | — | — |
| 2010-01-28 | $14.24 | $21.54 | 1,400 | — | — |
| 2010-01-27 | $14.50 | $21.93 | 100 | — | — |
| 2010-01-26 | $14.50 | $21.93 | 0 | — | — |
| 2010-01-25 | $14.50 | $21.93 | 0 | — | — |
| 2010-01-22 | $14.50 | $21.93 | 0 | — | — |
| 2010-01-21 | $14.50 | $21.93 | 700 | — | — |
| 2010-01-20 | $14.81 | $22.40 | 400 | — | — |
| 2010-01-19 | $14.75 | $22.31 | 200 | — | — |
| 2010-01-15 | $15.04 | $22.75 | 0 | — | — |
| 2010-01-14 | $15.04 | $22.75 | 1,100 | — | — |
| 2010-01-13 | $15.99 | $24.18 | 2,100 | — | — |
| 2010-01-12 | $14.63 | $22.13 | 800 | — | — |
| 2010-01-11 | $14.50 | $21.93 | 2,300 | — | — |
| 2010-01-08 | $14.30 | $21.63 | 700 | — | — |
| 2010-01-07 | $13.92 | $21.05 | 200 | — | — |
| 2010-01-06 | $14.30 | $21.63 | 2,200 | — | — |
| 2010-01-05 | $15.19 | $22.97 | 0 | — | — |
| 2010-01-04 | $15.19 | $22.97 | 0 | — | — |