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
- 1999-06-25 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 | $18.97 | $25.73 | 14,900 | — | — |
| 2010-12-30 | $19.50 | $26.45 | 15,100 | — | — |
| 2010-12-29 | $19.66 | $26.67 | 17,600 | — | — |
| 2010-12-28 | $19.89 | $26.98 | 18,000 | — | — |
| 2010-12-27 | $20.02 | $27.15 | 8,000 | — | — |
| 2010-12-23 | $19.61 | $26.60 | 35,100 | — | — |
| 2010-12-22 | $20.09 | $27.25 | 33,400 | — | — |
| 2010-12-21 | $20.15 | $27.33 | 29,500 | — | — |
| 2010-12-20 | $19.87 | $26.95 | 28,200 | — | — |
| 2010-12-17 | $19.75 | $26.79 | 57,300 | — | — |
| 2010-12-16 | $19.63 | $26.62 | 36,300 | — | — |
| 2010-12-15 | $19.74 | $26.77 | 40,400 | — | — |
| 2010-12-14 | $19.90 | $26.99 | 40,800 | — | — |
| 2010-12-13 | $19.86 | $26.94 | 16,600 | — | — |
| 2010-12-10 | $19.91 | $27.00 | 21,900 | — | — |
| 2010-12-09 | $19.34 | $26.23 | 23,400 | — | — |
| 2010-12-08 | $19.45 | $26.24 | 24,500 | — | — |
| 2010-12-07 | $19.45 | $26.24 | 35,000 | — | — |
| 2010-12-06 | $18.65 | $25.17 | 12,100 | — | — |
| 2010-12-03 | $18.51 | $24.98 | 14,600 | — | — |
| 2010-12-02 | $18.47 | $24.92 | 20,300 | — | — |
| 2010-12-01 | $18.47 | $24.92 | 25,700 | — | — |
| 2010-11-30 | $18.25 | $24.63 | 12,900 | — | — |
| 2010-11-29 | $18.59 | $25.08 | 18,500 | — | — |
| 2010-11-26 | $18.27 | $24.65 | 1,800 | — | — |
| 2010-11-24 | $18.25 | $24.63 | 26,100 | — | — |
| 2010-11-23 | $17.92 | $24.18 | 9,300 | — | — |
| 2010-11-22 | $17.93 | $24.19 | 29,800 | — | — |
| 2010-11-19 | $18.29 | $24.68 | 17,600 | — | — |
| 2010-11-18 | $17.97 | $24.25 | 29,500 | — | — |
| 2010-11-17 | $17.50 | $23.61 | 2,500 | — | — |
| 2010-11-16 | $17.72 | $23.91 | 10,600 | — | — |
| 2010-11-15 | $17.86 | $24.10 | 14,200 | — | — |
| 2010-11-12 | $18.17 | $24.52 | 6,200 | — | — |
| 2010-11-11 | $18.53 | $25.00 | 28,900 | — | — |
| 2010-11-10 | $18.74 | $25.29 | 13,800 | — | — |
| 2010-11-09 | $18.39 | $24.81 | 23,200 | — | — |
| 2010-11-08 | $18.50 | $24.96 | 10,100 | — | — |
| 2010-11-05 | $18.66 | $25.18 | 17,100 | — | — |
| 2010-11-04 | $18.74 | $25.29 | 44,900 | — | — |
| 2010-11-03 | $18.40 | $24.83 | 8,100 | — | — |
| 2010-11-02 | $18.10 | $24.42 | 21,400 | — | — |
| 2010-11-01 | $17.65 | $23.82 | 10,900 | — | — |
| 2010-10-29 | $18.05 | $24.36 | 13,200 | — | — |
| 2010-10-28 | $17.58 | $23.72 | 16,500 | — | — |
| 2010-10-27 | $17.23 | $23.25 | 14,000 | — | — |
| 2010-10-26 | $17.80 | $24.02 | 16,800 | — | — |
| 2010-10-25 | $17.89 | $24.14 | 24,000 | — | — |
| 2010-10-22 | $17.95 | $24.22 | 10,800 | — | — |
| 2010-10-21 | $17.92 | $24.18 | 43,600 | — | — |
| 2010-10-20 | $18.45 | $24.90 | 9,900 | — | — |
| 2010-10-19 | $18.13 | $24.46 | 31,000 | — | — |
| 2010-10-18 | $18.23 | $24.60 | 5,700 | — | — |
| 2010-10-15 | $17.65 | $23.82 | 31,700 | — | — |
| 2010-10-14 | $17.87 | $24.11 | 36,500 | — | — |
| 2010-10-13 | $18.23 | $24.60 | 26,000 | — | — |
| 2010-10-12 | $17.64 | $23.80 | 13,300 | — | — |
| 2010-10-11 | $18.17 | $24.52 | 6,400 | — | — |
| 2010-10-08 | $18.22 | $24.59 | 31,800 | — | — |
| 2010-10-07 | $17.88 | $24.13 | 16,700 | — | — |
| 2010-10-06 | $18.00 | $24.29 | 15,100 | — | — |
| 2010-10-05 | $17.95 | $24.22 | 31,300 | — | — |
| 2010-10-04 | $16.96 | $22.88 | 16,900 | — | — |
| 2010-10-01 | $17.55 | $23.68 | 24,600 | — | — |
| 2010-09-30 | $17.66 | $23.83 | 15,100 | — | — |
| 2010-09-29 | $17.71 | $23.90 | 26,200 | — | — |
| 2010-09-28 | $17.47 | $23.57 | 28,000 | — | — |
| 2010-09-27 | $17.60 | $23.75 | 14,300 | — | — |
| 2010-09-24 | $17.68 | $23.86 | 27,500 | — | — |
| 2010-09-23 | $16.77 | $22.63 | 17,100 | — | — |
| 2010-09-22 | $16.95 | $22.87 | 6,700 | — | — |
| 2010-09-21 | $17.58 | $23.72 | 26,600 | — | — |
| 2010-09-20 | $18.56 | $25.04 | 35,700 | — | — |
| 2010-09-17 | $17.11 | $23.09 | 69,600 | — | — |
| 2010-09-16 | $17.05 | $23.01 | 22,200 | — | — |
| 2010-09-15 | $17.35 | $23.41 | 21,700 | — | — |
| 2010-09-14 | $17.13 | $23.11 | 28,400 | — | — |
| 2010-09-13 | $17.50 | $23.61 | 33,400 | — | — |
| 2010-09-10 | $16.32 | $22.02 | 19,700 | — | — |
| 2010-09-09 | $15.72 | $21.21 | 16,400 | — | — |
| 2010-09-08 | $15.50 | $20.78 | 72,500 | — | — |
| 2010-09-07 | $14.51 | $19.45 | 19,800 | — | — |
| 2010-09-03 | $15.24 | $20.43 | 17,200 | — | — |
| 2010-09-02 | $15.00 | $20.11 | 11,300 | — | — |
| 2010-09-01 | $14.81 | $19.85 | 38,900 | — | — |
| 2010-08-31 | $14.36 | $19.25 | 65,900 | — | — |
| 2010-08-30 | $14.47 | $19.40 | 25,000 | — | — |
| 2010-08-27 | $15.37 | $20.61 | 31,300 | — | — |
| 2010-08-26 | $15.05 | $20.18 | 30,900 | — | — |
| 2010-08-25 | $15.39 | $20.63 | 28,100 | — | — |
| 2010-08-24 | $15.04 | $20.16 | 26,900 | — | — |
| 2010-08-23 | $15.03 | $20.15 | 49,700 | — | — |
| 2010-08-20 | $15.70 | $21.05 | 53,100 | — | — |
| 2010-08-19 | $15.69 | $21.03 | 59,700 | — | — |
| 2010-08-18 | $16.59 | $22.24 | 28,600 | — | — |
| 2010-08-17 | $16.64 | $22.31 | 27,500 | — | — |
| 2010-08-16 | $16.35 | $21.92 | 36,300 | — | — |
| 2010-08-13 | $16.15 | $21.65 | 35,800 | — | — |
| 2010-08-12 | $16.34 | $21.91 | 27,400 | — | — |
| 2010-08-11 | $16.75 | $22.46 | 51,900 | — | — |
| 2010-08-10 | $18.05 | $24.20 | 25,200 | — | — |
| 2010-08-09 | $18.95 | $25.41 | 68,800 | — | — |
| 2010-08-06 | $18.66 | $25.02 | 43,300 | — | — |
| 2010-08-05 | $19.16 | $25.69 | 39,800 | — | — |
| 2010-08-04 | $19.48 | $26.12 | 28,500 | — | — |
| 2010-08-03 | $19.54 | $26.20 | 34,400 | — | — |
| 2010-08-02 | $19.21 | $25.75 | 44,000 | — | — |
| 2010-07-30 | $18.97 | $25.43 | 31,600 | — | — |
| 2010-07-29 | $19.00 | $25.47 | 22,500 | — | — |
| 2010-07-28 | $18.70 | $25.07 | 35,900 | — | — |
| 2010-07-27 | $19.26 | $25.82 | 24,400 | — | — |
| 2010-07-26 | $19.44 | $26.06 | 38,300 | — | — |
| 2010-07-23 | $18.82 | $25.23 | 34,200 | — | — |
| 2010-07-22 | $18.03 | $24.17 | 31,400 | — | — |
| 2010-07-21 | $17.26 | $23.14 | 35,200 | — | — |
| 2010-07-20 | $18.12 | $24.29 | 15,800 | — | — |
| 2010-07-19 | $17.77 | $23.82 | 25,800 | — | — |
| 2010-07-16 | $17.87 | $23.96 | 54,600 | — | — |
| 2010-07-15 | $19.36 | $25.95 | 14,200 | — | — |
| 2010-07-14 | $19.64 | $26.33 | 59,400 | — | — |
| 2010-07-13 | $19.73 | $26.45 | 46,100 | — | — |
| 2010-07-12 | $18.91 | $25.35 | 30,700 | — | — |
| 2010-07-09 | $18.97 | $25.43 | 22,700 | — | — |
| 2010-07-08 | $18.47 | $24.76 | 49,600 | — | — |
| 2010-07-07 | $17.89 | $23.98 | 30,500 | — | — |
| 2010-07-06 | $16.85 | $22.59 | 32,700 | — | — |
| 2010-07-02 | $17.51 | $23.47 | 23,800 | — | — |
| 2010-07-01 | $17.83 | $23.90 | 13,200 | — | — |
| 2010-06-30 | $17.76 | $23.81 | 26,500 | — | — |
| 2010-06-29 | $17.95 | $24.06 | 31,900 | — | — |
| 2010-06-28 | $18.96 | $25.42 | 23,300 | — | — |
| 2010-06-25 | $19.09 | $25.59 | 97,700 | — | — |
| 2010-06-24 | $18.15 | $24.33 | 15,600 | — | — |
| 2010-06-23 | $18.48 | $24.78 | 13,000 | — | — |
| 2010-06-22 | $18.27 | $24.49 | 16,500 | — | — |
| 2010-06-21 | $18.75 | $25.14 | 15,200 | — | — |
| 2010-06-18 | $18.73 | $25.11 | 51,700 | — | — |
| 2010-06-17 | $18.69 | $25.06 | 19,800 | — | — |
| 2010-06-16 | $18.90 | $25.34 | 14,800 | — | — |
| 2010-06-15 | $18.99 | $25.46 | 62,500 | — | — |
| 2010-06-14 | $17.94 | $24.05 | 36,700 | — | — |
| 2010-06-11 | $18.10 | $24.27 | 21,600 | — | — |
| 2010-06-10 | $17.79 | $23.85 | 37,000 | — | — |
| 2010-06-09 | $17.41 | $23.21 | 25,100 | — | — |
| 2010-06-08 | $17.31 | $23.07 | 22,800 | — | — |
| 2010-06-07 | $17.37 | $23.15 | 23,600 | — | — |
| 2010-06-04 | $17.83 | $23.77 | 68,900 | — | — |
| 2010-06-03 | $19.22 | $25.62 | 64,900 | — | — |
| 2010-06-02 | $19.45 | $25.93 | 42,100 | — | — |
| 2010-06-01 | $18.52 | $24.69 | 35,300 | — | — |
| 2010-05-28 | $19.08 | $25.43 | 59,600 | — | — |
| 2010-05-27 | $19.20 | $25.59 | 47,600 | — | — |
| 2010-05-26 | $18.02 | $24.02 | 47,000 | — | — |
| 2010-05-25 | $18.00 | $23.99 | 35,600 | — | — |
| 2010-05-24 | $17.99 | $23.98 | 24,800 | — | — |
| 2010-05-21 | $18.09 | $24.11 | 56,100 | — | — |
| 2010-05-20 | $16.99 | $22.65 | 42,800 | — | — |
| 2010-05-19 | $17.55 | $23.39 | 20,800 | — | — |
| 2010-05-18 | $17.65 | $23.53 | 17,200 | — | — |
| 2010-05-17 | $18.37 | $24.49 | 15,300 | — | — |
| 2010-05-14 | $17.83 | $23.77 | 25,600 | — | — |
| 2010-05-13 | $18.55 | $24.73 | 41,300 | — | — |
| 2010-05-12 | $18.49 | $24.65 | 52,400 | — | — |
| 2010-05-11 | $17.45 | $23.26 | 63,500 | — | — |
| 2010-05-10 | $16.70 | $22.26 | 26,900 | — | — |
| 2010-05-07 | $15.60 | $20.79 | 22,700 | — | — |
| 2010-05-06 | $16.20 | $21.59 | 40,800 | — | — |
| 2010-05-05 | $16.30 | $21.73 | 17,200 | — | — |
| 2010-05-04 | $16.24 | $21.65 | 33,900 | — | — |
| 2010-05-03 | $16.61 | $22.14 | 26,800 | — | — |
| 2010-04-30 | $16.08 | $21.43 | 71,100 | — | — |
| 2010-04-29 | $17.00 | $22.66 | 34,100 | — | — |
| 2010-04-28 | $16.11 | $21.47 | 12,300 | — | — |
| 2010-04-27 | $16.22 | $21.62 | 14,700 | — | — |
| 2010-04-26 | $16.42 | $21.89 | 37,700 | — | — |
| 2010-04-23 | $16.73 | $22.30 | 29,900 | — | — |
| 2010-04-22 | $16.36 | $21.81 | 31,400 | — | — |
| 2010-04-21 | $16.16 | $21.54 | 17,400 | — | — |
| 2010-04-20 | $16.12 | $21.49 | 13,100 | — | — |
| 2010-04-19 | $15.72 | $20.95 | 16,500 | — | — |
| 2010-04-16 | $15.71 | $20.94 | 57,000 | — | — |
| 2010-04-15 | $16.31 | $21.74 | 20,300 | — | — |
| 2010-04-14 | $16.18 | $21.57 | 26,600 | — | — |
| 2010-04-13 | $15.72 | $20.95 | 11,100 | — | — |
| 2010-04-12 | $15.67 | $20.89 | 11,800 | — | — |
| 2010-04-09 | $15.74 | $20.98 | 18,100 | — | — |
| 2010-04-08 | $15.65 | $20.86 | 31,200 | — | — |
| 2010-04-07 | $15.44 | $20.58 | 26,100 | — | — |
| 2010-04-06 | $15.28 | $20.37 | 14,500 | — | — |
| 2010-04-05 | $15.12 | $20.15 | 35,200 | — | — |
| 2010-04-01 | $14.62 | $19.49 | 16,900 | — | — |
| 2010-03-31 | $14.62 | $19.49 | 29,300 | — | — |
| 2010-03-30 | $14.91 | $19.87 | 14,300 | — | — |
| 2010-03-29 | $14.93 | $19.90 | 19,600 | — | — |
| 2010-03-26 | $15.14 | $20.18 | 59,900 | — | — |
| 2010-03-25 | $14.81 | $19.74 | 21,000 | — | — |
| 2010-03-24 | $14.88 | $19.83 | 19,900 | — | — |
| 2010-03-23 | $15.01 | $20.01 | 19,400 | — | — |
| 2010-03-22 | $15.00 | $19.99 | 28,400 | — | — |
| 2010-03-19 | $14.85 | $19.79 | 31,700 | — | — |
| 2010-03-18 | $14.73 | $19.63 | 11,200 | — | — |
| 2010-03-17 | $14.68 | $19.57 | 12,700 | — | — |
| 2010-03-16 | $14.42 | $19.22 | 6,300 | — | — |
| 2010-03-15 | $14.37 | $19.15 | 15,600 | — | — |
| 2010-03-12 | $14.79 | $19.71 | 8,800 | — | — |
| 2010-03-11 | $14.84 | $19.78 | 16,200 | — | — |
| 2010-03-10 | $14.87 | $19.69 | 5,800 | — | — |
| 2010-03-09 | $14.90 | $19.73 | 7,000 | — | — |
| 2010-03-08 | $14.87 | $19.69 | 25,000 | — | — |
| 2010-03-05 | $14.65 | $19.40 | 23,700 | — | — |
| 2010-03-04 | $14.66 | $19.41 | 14,200 | — | — |
| 2010-03-03 | $14.11 | $18.68 | 36,500 | — | — |
| 2010-03-02 | $13.90 | $18.40 | 21,900 | — | — |
| 2010-03-01 | $13.56 | $17.95 | 28,000 | — | — |
| 2010-02-26 | $13.24 | $17.53 | 30,100 | — | — |
| 2010-02-25 | $13.04 | $17.26 | 8,200 | — | — |
| 2010-02-24 | $13.00 | $17.21 | 6,000 | — | — |
| 2010-02-23 | $12.90 | $17.08 | 7,100 | — | — |
| 2010-02-22 | $12.92 | $17.11 | 31,900 | — | — |
| 2010-02-19 | $12.42 | $16.44 | 24,000 | — | — |
| 2010-02-18 | $13.00 | $17.21 | 16,700 | — | — |
| 2010-02-17 | $13.10 | $17.34 | 28,800 | — | — |
| 2010-02-16 | $13.00 | $17.21 | 10,700 | — | — |
| 2010-02-12 | $12.69 | $16.80 | 20,300 | — | — |
| 2010-02-11 | $12.65 | $16.75 | 19,200 | — | — |
| 2010-02-10 | $12.43 | $16.46 | 20,400 | — | — |
| 2010-02-09 | $12.40 | $16.42 | 21,500 | — | — |
| 2010-02-08 | $12.62 | $16.71 | 21,100 | — | — |
| 2010-02-05 | $12.85 | $17.01 | 14,000 | — | — |
| 2010-02-04 | $12.59 | $16.67 | 28,100 | — | — |
| 2010-02-03 | $12.65 | $16.75 | 14,500 | — | — |
| 2010-02-02 | $12.65 | $16.75 | 16,500 | — | — |
| 2010-02-01 | $12.64 | $16.74 | 14,800 | — | — |
| 2010-01-29 | $12.60 | $16.68 | 13,000 | — | — |
| 2010-01-28 | $12.55 | $16.62 | 52,400 | — | — |
| 2010-01-27 | $11.74 | $15.54 | 10,200 | — | — |
| 2010-01-26 | $11.72 | $15.52 | 21,700 | — | — |
| 2010-01-25 | $11.35 | $15.03 | 16,100 | — | — |
| 2010-01-22 | $11.41 | $15.11 | 16,400 | — | — |
| 2010-01-21 | $11.70 | $15.49 | 23,600 | — | — |
| 2010-01-20 | $11.83 | $15.66 | 16,100 | — | — |
| 2010-01-19 | $11.89 | $15.74 | 21,700 | — | — |
| 2010-01-15 | $11.49 | $15.21 | 33,600 | — | — |
| 2010-01-14 | $11.33 | $15.00 | 7,500 | — | — |
| 2010-01-13 | $11.18 | $14.80 | 10,100 | — | — |
| 2010-01-12 | $10.93 | $14.47 | 8,700 | — | — |
| 2010-01-11 | $11.13 | $14.74 | 13,500 | — | — |
| 2010-01-08 | $11.32 | $14.99 | 40,200 | — | — |
| 2010-01-07 | $11.29 | $14.95 | 32,700 | — | — |
| 2010-01-06 | $11.27 | $14.92 | 26,500 | — | — |
| 2010-01-05 | $11.35 | $15.03 | 15,400 | — | — |
| 2010-01-04 | $11.80 | $15.62 | 13,000 | — | — |