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
- 1999-07-14 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 | $15.79 | $24.30 | 12,800 | — | — |
| 2010-12-30 | $15.72 | $24.19 | 7,200 | — | — |
| 2010-12-29 | $15.85 | $24.39 | 7,600 | — | — |
| 2010-12-28 | $15.89 | $24.45 | 6,800 | — | — |
| 2010-12-27 | $15.94 | $24.53 | 7,600 | — | — |
| 2010-12-23 | $15.63 | $24.05 | 3,100 | — | — |
| 2010-12-22 | $15.63 | $24.05 | 5,200 | — | — |
| 2010-12-21 | $15.38 | $23.67 | 14,100 | — | — |
| 2010-12-20 | $15.56 | $23.95 | 13,600 | — | — |
| 2010-12-17 | $15.39 | $23.68 | 30,300 | — | — |
| 2010-12-16 | $15.67 | $24.11 | 17,300 | — | — |
| 2010-12-15 | $15.16 | $23.33 | 5,000 | — | — |
| 2010-12-14 | $15.08 | $23.21 | 9,000 | — | — |
| 2010-12-13 | $14.97 | $23.04 | 7,700 | — | — |
| 2010-12-10 | $14.92 | $22.96 | 15,500 | — | — |
| 2010-12-09 | $14.63 | $22.51 | 10,900 | — | — |
| 2010-12-08 | $14.56 | $22.41 | 3,800 | — | — |
| 2010-12-07 | $14.70 | $22.62 | 26,000 | — | — |
| 2010-12-06 | $14.63 | $22.51 | 14,900 | — | — |
| 2010-12-03 | $14.40 | $22.16 | 7,900 | — | — |
| 2010-12-02 | $14.40 | $22.16 | 5,000 | — | — |
| 2010-12-01 | $14.40 | $22.16 | 17,800 | — | — |
| 2010-11-30 | $13.99 | $21.53 | 7,300 | — | — |
| 2010-11-29 | $14.23 | $21.90 | 3,200 | — | — |
| 2010-11-26 | $14.08 | $21.67 | 2,100 | — | — |
| 2010-11-24 | $14.20 | $21.85 | 6,700 | — | — |
| 2010-11-23 | $13.81 | $21.25 | 6,700 | — | — |
| 2010-11-22 | $14.18 | $21.82 | 13,800 | — | — |
| 2010-11-19 | $14.50 | $22.31 | 9,700 | — | — |
| 2010-11-18 | $14.43 | $22.21 | 7,400 | — | — |
| 2010-11-17 | $14.58 | $22.44 | 4,400 | — | — |
| 2010-11-16 | $14.44 | $22.22 | 11,500 | — | — |
| 2010-11-15 | $14.53 | $22.36 | 4,100 | — | — |
| 2010-11-12 | $14.35 | $22.08 | 9,100 | — | — |
| 2010-11-11 | $14.55 | $22.39 | 4,100 | — | — |
| 2010-11-10 | $14.56 | $22.41 | 13,900 | — | — |
| 2010-11-09 | $14.59 | $22.45 | 9,800 | — | — |
| 2010-11-08 | $14.65 | $22.55 | 4,100 | — | — |
| 2010-11-05 | $14.80 | $22.78 | 12,400 | — | — |
| 2010-11-04 | $14.76 | $22.71 | 28,200 | — | — |
| 2010-11-03 | $14.02 | $21.58 | 13,300 | — | — |
| 2010-11-02 | $13.93 | $21.44 | 10,700 | — | — |
| 2010-11-01 | $13.53 | $20.82 | 10,500 | — | — |
| 2010-10-29 | $13.88 | $21.36 | 11,900 | — | — |
| 2010-10-28 | $13.60 | $20.93 | 6,300 | — | — |
| 2010-10-27 | $13.68 | $21.05 | 10,200 | — | — |
| 2010-10-26 | $14.07 | $21.65 | 5,400 | — | — |
| 2010-10-25 | $13.94 | $21.45 | 20,900 | — | — |
| 2010-10-22 | $14.13 | $21.74 | 8,100 | — | — |
| 2010-10-21 | $13.90 | $21.39 | 12,500 | — | — |
| 2010-10-20 | $14.06 | $21.64 | 5,700 | — | — |
| 2010-10-19 | $13.60 | $20.93 | 14,500 | — | — |
| 2010-10-18 | $14.08 | $21.67 | 7,300 | — | — |
| 2010-10-15 | $14.17 | $21.81 | 25,100 | — | — |
| 2010-10-14 | $13.93 | $21.44 | 10,700 | — | — |
| 2010-10-13 | $13.88 | $21.36 | 11,300 | — | — |
| 2010-10-12 | $13.69 | $21.07 | 5,800 | — | — |
| 2010-10-11 | $13.66 | $21.02 | 3,700 | — | — |
| 2010-10-08 | $13.71 | $21.10 | 18,800 | — | — |
| 2010-10-07 | $13.59 | $20.91 | 9,700 | — | — |
| 2010-10-06 | $13.59 | $20.91 | 10,300 | — | — |
| 2010-10-05 | $13.70 | $21.08 | 24,100 | — | — |
| 2010-10-04 | $13.62 | $20.96 | 13,200 | — | — |
| 2010-10-01 | $13.93 | $21.14 | 24,200 | — | — |
| 2010-09-30 | $13.83 | $20.99 | 13,700 | — | — |
| 2010-09-29 | $13.89 | $21.08 | 14,900 | — | — |
| 2010-09-28 | $13.89 | $21.08 | 17,600 | — | — |
| 2010-09-27 | $13.66 | $20.73 | 6,100 | — | — |
| 2010-09-24 | $13.62 | $20.67 | 16,100 | — | — |
| 2010-09-23 | $13.00 | $19.73 | 8,200 | — | — |
| 2010-09-22 | $13.21 | $20.04 | 8,200 | — | — |
| 2010-09-21 | $13.27 | $20.14 | 7,700 | — | — |
| 2010-09-20 | $13.46 | $20.42 | 23,300 | — | — |
| 2010-09-17 | $13.34 | $20.24 | 28,200 | — | — |
| 2010-09-16 | $13.15 | $19.95 | 6,200 | — | — |
| 2010-09-15 | $13.34 | $20.24 | 5,300 | — | — |
| 2010-09-14 | $13.29 | $20.17 | 9,300 | — | — |
| 2010-09-13 | $13.35 | $20.26 | 14,000 | — | — |
| 2010-09-10 | $13.19 | $20.01 | 11,800 | — | — |
| 2010-09-09 | $13.18 | $20.00 | 3,700 | — | — |
| 2010-09-08 | $13.32 | $20.21 | 10,100 | — | — |
| 2010-09-07 | $13.06 | $19.82 | 12,000 | — | — |
| 2010-09-03 | $13.61 | $20.65 | 8,500 | — | — |
| 2010-09-02 | $13.42 | $20.36 | 5,800 | — | — |
| 2010-09-01 | $13.22 | $20.06 | 17,300 | — | — |
| 2010-08-31 | $13.20 | $20.03 | 11,800 | — | — |
| 2010-08-30 | $13.16 | $19.97 | 18,300 | — | — |
| 2010-08-27 | $13.12 | $19.91 | 22,500 | — | — |
| 2010-08-26 | $12.82 | $19.45 | 9,600 | — | — |
| 2010-08-25 | $12.98 | $19.70 | 28,300 | — | — |
| 2010-08-24 | $12.84 | $19.48 | 18,300 | — | — |
| 2010-08-23 | $12.86 | $19.51 | 24,000 | — | — |
| 2010-08-20 | $12.87 | $19.53 | 20,900 | — | — |
| 2010-08-19 | $13.00 | $19.73 | 29,800 | — | — |
| 2010-08-18 | $13.34 | $20.24 | 9,100 | — | — |
| 2010-08-17 | $13.55 | $20.56 | 19,900 | — | — |
| 2010-08-16 | $13.38 | $20.30 | 9,700 | — | — |
| 2010-08-13 | $13.11 | $19.89 | 21,100 | — | — |
| 2010-08-12 | $13.48 | $20.45 | 29,000 | — | — |
| 2010-08-11 | $13.38 | $20.30 | 21,000 | — | — |
| 2010-08-10 | $14.25 | $21.62 | 11,400 | — | — |
| 2010-08-09 | $14.47 | $21.96 | 6,500 | — | — |
| 2010-08-06 | $14.02 | $21.27 | 9,400 | — | — |
| 2010-08-05 | $13.98 | $21.21 | 3,900 | — | — |
| 2010-08-04 | $14.21 | $21.56 | 6,100 | — | — |
| 2010-08-03 | $13.90 | $21.09 | 13,900 | — | — |
| 2010-08-02 | $14.08 | $21.36 | 15,000 | — | — |
| 2010-07-30 | $14.00 | $21.24 | 11,400 | — | — |
| 2010-07-29 | $14.03 | $21.29 | 14,800 | — | — |
| 2010-07-28 | $13.88 | $21.06 | 17,100 | — | — |
| 2010-07-27 | $13.86 | $21.03 | 18,900 | — | — |
| 2010-07-26 | $13.97 | $21.20 | 21,200 | — | — |
| 2010-07-23 | $14.18 | $21.52 | 12,100 | — | — |
| 2010-07-22 | $13.50 | $20.48 | 33,300 | — | — |
| 2010-07-21 | $12.37 | $18.77 | 9,400 | — | — |
| 2010-07-20 | $12.96 | $19.67 | 8,400 | — | — |
| 2010-07-19 | $12.55 | $19.04 | 10,500 | — | — |
| 2010-07-16 | $12.35 | $18.74 | 24,900 | — | — |
| 2010-07-15 | $13.27 | $20.14 | 10,500 | — | — |
| 2010-07-14 | $13.39 | $20.32 | 16,800 | — | — |
| 2010-07-13 | $13.48 | $20.45 | 27,600 | — | — |
| 2010-07-12 | $12.85 | $19.50 | 7,500 | — | — |
| 2010-07-09 | $13.24 | $20.09 | 22,300 | — | — |
| 2010-07-08 | $12.73 | $19.32 | 23,200 | — | — |
| 2010-07-07 | $12.67 | $19.23 | 30,300 | — | — |
| 2010-07-06 | $12.39 | $18.80 | 13,900 | — | — |
| 2010-07-02 | $12.64 | $19.18 | 14,800 | — | — |
| 2010-07-01 | $12.77 | $19.38 | 17,600 | — | — |
| 2010-06-30 | $13.13 | $19.63 | 24,900 | — | — |
| 2010-06-29 | $13.24 | $19.79 | 37,800 | — | — |
| 2010-06-28 | $13.41 | $20.05 | 38,500 | — | — |
| 2010-06-25 | $13.14 | $19.64 | 229,400 | — | — |
| 2010-06-24 | $14.53 | $21.72 | 9,800 | — | — |
| 2010-06-23 | $15.01 | $22.44 | 6,800 | — | — |
| 2010-06-22 | $14.62 | $21.85 | 7,700 | — | — |
| 2010-06-21 | $15.05 | $22.50 | 13,500 | — | — |
| 2010-06-18 | $15.24 | $22.78 | 44,800 | — | — |
| 2010-06-17 | $14.80 | $22.12 | 7,700 | — | — |
| 2010-06-16 | $14.53 | $21.72 | 9,400 | — | — |
| 2010-06-15 | $14.55 | $21.75 | 11,400 | — | — |
| 2010-06-14 | $13.99 | $20.91 | 7,000 | — | — |
| 2010-06-11 | $14.21 | $21.24 | 11,700 | — | — |
| 2010-06-10 | $14.22 | $21.26 | 17,500 | — | — |
| 2010-06-09 | $14.07 | $21.03 | 21,500 | — | — |
| 2010-06-08 | $14.07 | $21.03 | 21,500 | — | — |
| 2010-06-07 | $13.96 | $20.87 | 23,300 | — | — |
| 2010-06-04 | $13.85 | $20.70 | 27,600 | — | — |
| 2010-06-03 | $15.11 | $22.59 | 9,500 | — | — |
| 2010-06-02 | $14.78 | $22.09 | 9,300 | — | — |
| 2010-06-01 | $14.28 | $21.35 | 18,200 | — | — |
| 2010-05-28 | $14.72 | $22.00 | 9,900 | — | — |
| 2010-05-27 | $14.75 | $22.05 | 14,400 | — | — |
| 2010-05-26 | $14.30 | $21.38 | 13,600 | — | — |
| 2010-05-25 | $14.44 | $21.59 | 12,400 | — | — |
| 2010-05-24 | $14.33 | $21.42 | 7,900 | — | — |
| 2010-05-21 | $14.50 | $21.68 | 20,800 | — | — |
| 2010-05-20 | $14.18 | $21.20 | 14,700 | — | — |
| 2010-05-19 | $15.06 | $22.51 | 12,600 | — | — |
| 2010-05-18 | $15.42 | $23.05 | 6,100 | — | — |
| 2010-05-17 | $15.96 | $23.86 | 10,200 | — | — |
| 2010-05-14 | $16.08 | $24.04 | 11,400 | — | — |
| 2010-05-13 | $16.03 | $23.96 | 6,200 | — | — |
| 2010-05-12 | $16.36 | $24.46 | 21,900 | — | — |
| 2010-05-11 | $15.98 | $23.89 | 8,400 | — | — |
| 2010-05-10 | $15.04 | $22.48 | 16,500 | — | — |
| 2010-05-07 | $13.87 | $20.73 | 17,000 | — | — |
| 2010-05-06 | $14.15 | $21.15 | 18,000 | — | — |
| 2010-05-05 | $14.72 | $22.00 | 12,400 | — | — |
| 2010-05-04 | $15.31 | $22.89 | 24,900 | — | — |
| 2010-05-03 | $15.97 | $23.87 | 11,200 | — | — |
| 2010-04-30 | $15.89 | $23.75 | 14,100 | — | — |
| 2010-04-29 | $15.89 | $23.75 | 7,300 | — | — |
| 2010-04-28 | $15.62 | $23.35 | 5,900 | — | — |
| 2010-04-27 | $15.73 | $23.51 | 10,200 | — | — |
| 2010-04-26 | $16.07 | $24.02 | 14,500 | — | — |
| 2010-04-23 | $16.05 | $23.99 | 30,900 | — | — |
| 2010-04-22 | $16.16 | $24.16 | 14,900 | — | — |
| 2010-04-21 | $16.10 | $24.07 | 7,600 | — | — |
| 2010-04-20 | $16.18 | $24.19 | 8,800 | — | — |
| 2010-04-19 | $15.77 | $23.57 | 3,900 | — | — |
| 2010-04-16 | $15.95 | $23.84 | 20,800 | — | — |
| 2010-04-15 | $16.08 | $24.04 | 8,700 | — | — |
| 2010-04-14 | $15.60 | $23.32 | 18,900 | — | — |
| 2010-04-13 | $15.58 | $23.29 | 16,500 | — | — |
| 2010-04-12 | $15.24 | $22.78 | 18,600 | — | — |
| 2010-04-09 | $15.74 | $23.53 | 14,400 | — | — |
| 2010-04-08 | $15.59 | $23.30 | 9,800 | — | — |
| 2010-04-07 | $15.78 | $23.59 | 25,300 | — | — |
| 2010-04-06 | $15.85 | $23.69 | 16,400 | — | — |
| 2010-04-05 | $16.02 | $23.95 | 20,400 | — | — |
| 2010-04-01 | $16.04 | $23.98 | 9,600 | — | — |
| 2010-03-31 | $15.94 | $23.83 | 16,200 | — | — |
| 2010-03-30 | $16.26 | $24.01 | 23,000 | — | — |
| 2010-03-29 | $15.83 | $23.38 | 12,000 | — | — |
| 2010-03-26 | $15.44 | $22.80 | 5,900 | — | — |
| 2010-03-25 | $15.75 | $23.26 | 4,500 | — | — |
| 2010-03-24 | $15.56 | $22.98 | 22,200 | — | — |
| 2010-03-23 | $15.80 | $23.34 | 25,600 | — | — |
| 2010-03-22 | $15.99 | $23.62 | 19,400 | — | — |
| 2010-03-19 | $15.78 | $23.31 | 36,700 | — | — |
| 2010-03-18 | $14.96 | $22.09 | 7,700 | — | — |
| 2010-03-17 | $14.95 | $22.08 | 10,100 | — | — |
| 2010-03-16 | $14.90 | $22.01 | 5,600 | — | — |
| 2010-03-15 | $14.84 | $21.92 | 18,300 | — | — |
| 2010-03-12 | $14.52 | $21.44 | 3,300 | — | — |
| 2010-03-11 | $14.83 | $21.90 | 7,800 | — | — |
| 2010-03-10 | $14.78 | $21.83 | 7,300 | — | — |
| 2010-03-09 | $14.70 | $21.71 | 6,000 | — | — |
| 2010-03-08 | $14.60 | $21.56 | 4,300 | — | — |
| 2010-03-05 | $14.76 | $21.80 | 8,500 | — | — |
| 2010-03-04 | $14.35 | $21.19 | 4,200 | — | — |
| 2010-03-03 | $14.23 | $21.02 | 6,900 | — | — |
| 2010-03-02 | $14.25 | $21.05 | 13,100 | — | — |
| 2010-03-01 | $14.44 | $21.33 | 13,500 | — | — |
| 2010-02-26 | $14.17 | $20.93 | 7,500 | — | — |
| 2010-02-25 | $14.11 | $20.84 | 10,400 | — | — |
| 2010-02-24 | $14.22 | $21.00 | 6,800 | — | — |
| 2010-02-23 | $14.04 | $20.74 | 9,700 | — | — |
| 2010-02-22 | $14.18 | $20.94 | 8,300 | — | — |
| 2010-02-19 | $13.84 | $20.44 | 20,100 | — | — |
| 2010-02-18 | $13.99 | $20.66 | 9,600 | — | — |
| 2010-02-17 | $13.85 | $20.46 | 16,100 | — | — |
| 2010-02-16 | $13.98 | $20.65 | 5,500 | — | — |
| 2010-02-12 | $14.09 | $20.81 | 16,200 | — | — |
| 2010-02-11 | $14.19 | $20.96 | 14,100 | — | — |
| 2010-02-10 | $13.82 | $20.41 | 8,400 | — | — |
| 2010-02-09 | $13.67 | $20.19 | 9,100 | — | — |
| 2010-02-08 | $13.39 | $19.78 | 10,000 | — | — |
| 2010-02-05 | $13.77 | $20.34 | 17,000 | — | — |
| 2010-02-04 | $13.39 | $19.78 | 63,000 | — | — |
| 2010-02-03 | $13.91 | $20.54 | 12,300 | — | — |
| 2010-02-02 | $13.90 | $20.53 | 17,000 | — | — |
| 2010-02-01 | $14.16 | $20.91 | 18,500 | — | — |
| 2010-01-29 | $14.07 | $20.78 | 12,400 | — | — |
| 2010-01-28 | $13.95 | $20.60 | 10,900 | — | — |
| 2010-01-27 | $14.04 | $20.74 | 8,300 | — | — |
| 2010-01-26 | $14.13 | $20.87 | 10,400 | — | — |
| 2010-01-25 | $14.22 | $21.00 | 4,800 | — | — |
| 2010-01-22 | $14.32 | $21.15 | 25,500 | — | — |
| 2010-01-21 | $13.73 | $20.28 | 32,200 | — | — |
| 2010-01-20 | $14.82 | $21.89 | 6,800 | — | — |
| 2010-01-19 | $15.35 | $22.67 | 13,200 | — | — |
| 2010-01-15 | $15.07 | $22.26 | 18,000 | — | — |
| 2010-01-14 | $15.10 | $22.30 | 4,100 | — | — |
| 2010-01-13 | $15.36 | $22.69 | 6,400 | — | — |
| 2010-01-12 | $14.95 | $22.08 | 9,100 | — | — |
| 2010-01-11 | $15.09 | $22.29 | 5,700 | — | — |
| 2010-01-08 | $15.20 | $22.45 | 6,000 | — | — |
| 2010-01-07 | $15.22 | $22.48 | 16,800 | — | — |
| 2010-01-06 | $15.00 | $22.15 | 14,900 | — | — |
| 2010-01-05 | $14.95 | $22.08 | 17,900 | — | — |
| 2010-01-04 | $15.59 | $22.74 | 11,600 | — | — |