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
- 1997-10-20 to 2026-09-01
- 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 | $18.51 | $43.42 | 6,200 | — | — |
| 2010-12-30 | $18.40 | $43.16 | 3,300 | — | — |
| 2010-12-29 | $18.50 | $43.40 | 1,800 | — | — |
| 2010-12-28 | $17.85 | $41.87 | 20,300 | — | — |
| 2010-12-27 | $18.06 | $42.37 | 10,100 | — | — |
| 2010-12-23 | $18.59 | $43.61 | 2,100 | — | — |
| 2010-12-22 | $18.92 | $44.38 | 7,000 | — | — |
| 2010-12-21 | $18.79 | $44.08 | 5,900 | — | — |
| 2010-12-20 | $18.50 | $43.40 | 24,900 | — | — |
| 2010-12-17 | $17.95 | $42.11 | 4,200 | — | — |
| 2010-12-16 | $17.99 | $42.20 | 4,100 | — | — |
| 2010-12-15 | $17.70 | $41.52 | 4,900 | — | — |
| 2010-12-14 | $18.08 | $42.41 | 8,900 | — | — |
| 2010-12-13 | $17.96 | $42.13 | 11,200 | — | — |
| 2010-12-10 | $18.35 | $43.05 | 4,000 | — | — |
| 2010-12-09 | $18.18 | $42.65 | 2,600 | — | — |
| 2010-12-08 | $18.62 | $43.68 | 6,800 | — | — |
| 2010-12-07 | $18.80 | $44.10 | 10,000 | — | — |
| 2010-12-06 | $18.25 | $42.81 | 5,600 | — | — |
| 2010-12-03 | $17.93 | $42.06 | 7,200 | — | — |
| 2010-12-02 | $17.61 | $41.31 | 15,500 | — | — |
| 2010-12-01 | $17.00 | $39.88 | 33,100 | — | — |
| 2010-11-30 | $16.40 | $38.47 | 7,700 | — | — |
| 2010-11-29 | $16.49 | $38.68 | 7,100 | — | — |
| 2010-11-26 | $16.65 | $39.06 | 1,200 | — | — |
| 2010-11-24 | $16.80 | $39.41 | 13,600 | — | — |
| 2010-11-23 | $16.40 | $38.47 | 5,100 | — | — |
| 2010-11-22 | $16.35 | $38.36 | 11,700 | — | — |
| 2010-11-19 | $16.38 | $38.43 | 11,800 | — | — |
| 2010-11-18 | $15.85 | $37.18 | 9,900 | — | — |
| 2010-11-17 | $15.73 | $36.90 | 5,400 | — | — |
| 2010-11-16 | $15.84 | $37.16 | 9,000 | — | — |
| 2010-11-15 | $16.25 | $38.12 | 27,000 | — | — |
| 2010-11-12 | $15.25 | $35.77 | 14,500 | — | — |
| 2010-11-11 | $15.61 | $36.62 | 8,700 | — | — |
| 2010-11-10 | $15.52 | $36.41 | 5,100 | — | — |
| 2010-11-09 | $15.14 | $35.52 | 9,900 | — | — |
| 2010-11-08 | $14.61 | $34.27 | 4,400 | — | — |
| 2010-11-05 | $14.70 | $34.48 | 5,200 | — | — |
| 2010-11-04 | $14.88 | $34.91 | 7,600 | — | — |
| 2010-11-03 | $14.65 | $34.37 | 6,600 | — | — |
| 2010-11-02 | $14.41 | $33.80 | 2,100 | — | — |
| 2010-11-01 | $14.28 | $33.50 | 3,200 | — | — |
| 2010-10-29 | $14.10 | $33.08 | 4,400 | — | — |
| 2010-10-28 | $14.14 | $33.17 | 2,700 | — | — |
| 2010-10-27 | $14.15 | $33.19 | 6,100 | — | — |
| 2010-10-26 | $14.20 | $33.31 | 7,500 | — | — |
| 2010-10-25 | $14.25 | $33.43 | 8,400 | — | — |
| 2010-10-22 | $14.02 | $32.89 | 3,700 | — | — |
| 2010-10-21 | $14.07 | $33.01 | 14,400 | — | — |
| 2010-10-20 | $14.27 | $33.48 | 5,500 | — | — |
| 2010-10-19 | $14.05 | $32.96 | 6,700 | — | — |
| 2010-10-18 | $14.57 | $34.18 | 3,600 | — | — |
| 2010-10-15 | $14.55 | $34.13 | 3,100 | — | — |
| 2010-10-14 | $14.32 | $33.59 | 3,000 | — | — |
| 2010-10-13 | $14.15 | $33.19 | 4,500 | — | — |
| 2010-10-12 | $14.19 | $33.29 | 7,800 | — | — |
| 2010-10-11 | $14.09 | $33.05 | 4,100 | — | — |
| 2010-10-08 | $14.20 | $33.31 | 4,800 | — | — |
| 2010-10-07 | $14.23 | $33.38 | 7,000 | — | — |
| 2010-10-06 | $14.36 | $33.69 | 7,500 | — | — |
| 2010-10-05 | $14.42 | $33.83 | 7,400 | — | — |
| 2010-10-04 | $14.27 | $33.48 | 3,000 | — | — |
| 2010-10-01 | $14.45 | $33.90 | 6,600 | — | — |
| 2010-09-30 | $14.37 | $33.71 | 2,200 | — | — |
| 2010-09-29 | $14.16 | $33.22 | 9,700 | — | — |
| 2010-09-28 | $13.91 | $32.63 | 3,600 | — | — |
| 2010-09-27 | $13.78 | $32.33 | 5,200 | — | — |
| 2010-09-24 | $13.94 | $32.70 | 6,000 | — | — |
| 2010-09-23 | $13.75 | $32.26 | 8,600 | — | — |
| 2010-09-22 | $13.93 | $32.68 | 5,600 | — | — |
| 2010-09-21 | $13.85 | $32.49 | 11,400 | — | — |
| 2010-09-20 | $13.47 | $31.60 | 700 | — | — |
| 2010-09-17 | $13.41 | $31.46 | 8,000 | — | — |
| 2010-09-16 | $13.38 | $31.39 | 6,600 | — | — |
| 2010-09-15 | $13.19 | $30.94 | 4,800 | — | — |
| 2010-09-14 | $13.38 | $31.39 | 13,500 | — | — |
| 2010-09-13 | $13.25 | $31.08 | 21,700 | — | — |
| 2010-09-10 | $13.90 | $32.61 | 9,900 | — | — |
| 2010-09-09 | $14.09 | $33.05 | 8,800 | — | — |
| 2010-09-08 | $14.15 | $33.19 | 10,900 | — | — |
| 2010-09-07 | $13.91 | $32.63 | 34,800 | — | — |
| 2010-09-03 | $15.06 | $35.33 | 128,900 | — | — |
| 2010-09-02 | $14.32 | $33.59 | 44,300 | — | — |
| 2010-09-01 | $14.30 | $33.55 | 43,400 | — | — |
| 2010-08-31 | $13.76 | $32.28 | 11,100 | — | — |
| 2010-08-30 | $13.55 | $31.79 | 6,200 | — | — |
| 2010-08-27 | $13.43 | $31.51 | 13,000 | — | — |
| 2010-08-26 | $13.45 | $31.55 | 18,600 | — | — |
| 2010-08-25 | $13.14 | $30.83 | 3,300 | — | — |
| 2010-08-24 | $13.15 | $30.85 | 4,900 | — | — |
| 2010-08-23 | $13.26 | $31.11 | 1,100 | — | — |
| 2010-08-20 | $13.46 | $31.58 | 1,700 | — | — |
| 2010-08-19 | $13.43 | $31.51 | 11,000 | — | — |
| 2010-08-18 | $14.23 | $33.38 | 19,600 | — | — |
| 2010-08-17 | $13.85 | $32.49 | 22,300 | — | — |
| 2010-08-16 | $13.21 | $30.99 | 1,600 | — | — |
| 2010-08-13 | $13.16 | $30.87 | 9,600 | — | — |
| 2010-08-12 | $13.25 | $31.08 | 3,600 | — | — |
| 2010-08-11 | $13.41 | $31.46 | 9,800 | — | — |
| 2010-08-10 | $13.55 | $31.79 | 12,200 | — | — |
| 2010-08-09 | $13.80 | $32.37 | 9,600 | — | — |
| 2010-08-06 | $13.47 | $31.60 | 13,400 | — | — |
| 2010-08-05 | $13.73 | $32.21 | 21,400 | — | — |
| 2010-08-04 | $13.40 | $31.44 | 14,100 | — | — |
| 2010-08-03 | $13.02 | $30.54 | 10,900 | — | — |
| 2010-08-02 | $13.14 | $30.83 | 10,900 | — | — |
| 2010-07-30 | $13.01 | $30.52 | 7,100 | — | — |
| 2010-07-29 | $12.65 | $29.68 | 9,800 | — | — |
| 2010-07-28 | $12.87 | $30.19 | 6,400 | — | — |
| 2010-07-27 | $13.20 | $30.97 | 13,100 | — | — |
| 2010-07-26 | $12.40 | $29.09 | 8,500 | — | — |
| 2010-07-23 | $12.18 | $28.57 | 10,900 | — | — |
| 2010-07-22 | $12.22 | $28.67 | 5,200 | — | — |
| 2010-07-21 | $11.67 | $27.38 | 10,600 | — | — |
| 2010-07-20 | $11.90 | $27.92 | 6,400 | — | — |
| 2010-07-19 | $11.88 | $27.87 | 7,800 | — | — |
| 2010-07-16 | $11.62 | $27.26 | 4,400 | — | — |
| 2010-07-15 | $11.76 | $27.59 | 1,700 | — | — |
| 2010-07-14 | $11.67 | $27.38 | 19,600 | — | — |
| 2010-07-13 | $11.57 | $27.14 | 12,000 | — | — |
| 2010-07-12 | $11.38 | $26.70 | 9,500 | — | — |
| 2010-07-09 | $11.44 | $26.84 | 11,500 | — | — |
| 2010-07-08 | $11.64 | $27.31 | 3,700 | — | — |
| 2010-07-07 | $11.50 | $26.98 | 9,200 | — | — |
| 2010-07-06 | $11.59 | $27.19 | 10,200 | — | — |
| 2010-07-02 | $11.68 | $27.40 | 6,300 | — | — |
| 2010-07-01 | $11.90 | $27.92 | 15,700 | — | — |
| 2010-06-30 | $12.77 | $29.96 | 22,200 | — | — |
| 2010-06-29 | $13.70 | $32.14 | 29,700 | — | — |
| 2010-06-28 | $14.59 | $34.23 | 6,500 | — | — |
| 2010-06-25 | $14.68 | $34.44 | 4,200 | — | — |
| 2010-06-24 | $14.55 | $34.13 | 8,000 | — | — |
| 2010-06-23 | $15.07 | $35.35 | 4,000 | — | — |
| 2010-06-22 | $15.10 | $35.42 | 15,000 | — | — |
| 2010-06-21 | $15.35 | $36.01 | 26,400 | — | — |
| 2010-06-18 | $15.13 | $35.49 | 9,400 | — | — |
| 2010-06-17 | $14.77 | $34.65 | 8,800 | — | — |
| 2010-06-16 | $14.93 | $35.02 | 17,600 | — | — |
| 2010-06-15 | $14.01 | $32.87 | 5,400 | — | — |
| 2010-06-14 | $13.96 | $32.75 | 14,800 | — | — |
| 2010-06-11 | $14.06 | $32.98 | 20,900 | — | — |
| 2010-06-10 | $14.01 | $32.87 | 5,600 | — | — |
| 2010-06-09 | $13.05 | $30.61 | 17,700 | — | — |
| 2010-06-08 | $12.39 | $29.07 | 8,400 | — | — |
| 2010-06-07 | $12.30 | $28.85 | 8,700 | — | — |
| 2010-06-04 | $12.11 | $28.41 | 9,200 | — | — |
| 2010-06-03 | $12.28 | $28.81 | 3,900 | — | — |
| 2010-06-02 | $12.27 | $28.78 | 4,100 | — | — |
| 2010-06-01 | $11.90 | $27.92 | 5,900 | — | — |
| 2010-05-28 | $12.50 | $29.32 | 2,200 | — | — |
| 2010-05-27 | $12.49 | $29.30 | 9,700 | — | — |
| 2010-05-26 | $11.84 | $27.78 | 9,800 | — | — |
| 2010-05-25 | $11.98 | $28.10 | 7,300 | — | — |
| 2010-05-24 | $12.00 | $28.15 | 35,500 | — | — |
| 2010-05-21 | $11.17 | $26.20 | 31,000 | — | — |
| 2010-05-20 | $11.27 | $26.44 | 24,500 | — | — |
| 2010-05-19 | $11.97 | $28.08 | 12,300 | — | — |
| 2010-05-18 | $12.11 | $28.41 | 40,000 | — | — |
| 2010-05-17 | $11.95 | $28.03 | 17,100 | — | — |
| 2010-05-14 | $12.08 | $28.34 | 19,500 | — | — |
| 2010-05-13 | $12.62 | $29.61 | 35,600 | — | — |
| 2010-05-12 | $12.31 | $28.88 | 23,700 | — | — |
| 2010-05-11 | $11.71 | $27.47 | 8,500 | — | — |
| 2010-05-10 | $11.92 | $27.96 | 21,400 | — | — |
| 2010-05-07 | $11.01 | $25.83 | 35,900 | — | — |
| 2010-05-06 | $11.25 | $26.39 | 27,000 | — | — |
| 2010-05-05 | $11.78 | $27.63 | 21,600 | — | — |
| 2010-05-04 | $11.95 | $28.03 | 41,000 | — | — |
| 2010-05-03 | $12.69 | $29.77 | 15,200 | — | — |
| 2010-04-30 | $12.82 | $30.07 | 21,800 | — | — |
| 2010-04-29 | $13.20 | $30.97 | 13,900 | — | — |
| 2010-04-28 | $13.40 | $31.44 | 3,200 | — | — |
| 2010-04-27 | $13.45 | $31.55 | 11,900 | — | — |
| 2010-04-26 | $13.14 | $30.83 | 23,000 | — | — |
| 2010-04-23 | $12.14 | $28.48 | 9,700 | — | — |
| 2010-04-22 | $12.17 | $28.55 | 5,500 | — | — |
| 2010-04-21 | $12.29 | $28.83 | 4,000 | — | — |
| 2010-04-20 | $12.60 | $29.56 | 5,300 | — | — |
| 2010-04-19 | $12.55 | $29.44 | 8,800 | — | — |
| 2010-04-16 | $12.60 | $29.56 | 4,300 | — | — |
| 2010-04-15 | $12.80 | $30.03 | 5,100 | — | — |
| 2010-04-14 | $12.97 | $30.43 | 16,000 | — | — |
| 2010-04-13 | $12.35 | $28.97 | 31,300 | — | — |
| 2010-04-12 | $12.81 | $30.05 | 15,200 | — | — |
| 2010-04-09 | $13.07 | $30.66 | 8,300 | — | — |
| 2010-04-08 | $12.98 | $30.45 | 21,600 | — | — |
| 2010-04-07 | $13.18 | $30.92 | 38,300 | — | — |
| 2010-04-06 | $13.99 | $32.82 | 23,500 | — | — |
| 2010-04-05 | $13.91 | $32.63 | 37,400 | — | — |
| 2010-04-01 | $14.00 | $32.84 | 49,700 | — | — |
| 2010-03-31 | $15.80 | $33.62 | 44,400 | — | — |
| 2010-03-30 | $15.85 | $33.72 | 29,400 | — | — |
| 2010-03-29 | $16.05 | $34.15 | 56,100 | — | — |
| 2010-03-26 | $15.70 | $33.40 | 37,200 | — | — |
| 2010-03-25 | $15.50 | $32.98 | 26,100 | — | — |
| 2010-03-24 | $15.83 | $33.68 | 10,200 | — | — |
| 2010-03-23 | $15.21 | $32.36 | 25,900 | — | — |
| 2010-03-22 | $14.35 | $30.53 | 41,000 | — | — |
| 2010-03-19 | $13.36 | $28.43 | 32,800 | — | — |
| 2010-03-18 | $13.65 | $29.04 | 9,200 | — | — |
| 2010-03-17 | $14.00 | $29.79 | 4,900 | — | — |
| 2010-03-16 | $13.74 | $29.23 | 12,900 | — | — |
| 2010-03-15 | $12.73 | $27.08 | 4,300 | — | — |
| 2010-03-12 | $12.77 | $27.17 | 1,600 | — | — |
| 2010-03-11 | $12.69 | $27.00 | 1,000 | — | — |
| 2010-03-10 | $12.69 | $27.00 | 1,100 | — | — |
| 2010-03-09 | $12.52 | $26.64 | 2,400 | — | — |
| 2010-03-08 | $12.61 | $26.83 | 9,300 | — | — |
| 2010-03-05 | $12.60 | $26.81 | 6,600 | — | — |
| 2010-03-04 | $12.37 | $26.32 | 600 | — | — |
| 2010-03-03 | $12.50 | $26.60 | 7,200 | — | — |
| 2010-03-02 | $12.35 | $26.28 | 4,900 | — | — |
| 2010-03-01 | $12.28 | $26.13 | 10,800 | — | — |
| 2010-02-26 | $12.29 | $26.15 | 7,200 | — | — |
| 2010-02-25 | $12.25 | $26.06 | 900 | — | — |
| 2010-02-24 | $12.29 | $26.15 | 11,300 | — | — |
| 2010-02-23 | $12.39 | $26.36 | 7,100 | — | — |
| 2010-02-22 | $12.31 | $26.19 | 14,400 | — | — |
| 2010-02-19 | $11.94 | $25.40 | 600 | — | — |
| 2010-02-18 | $11.90 | $25.32 | 3,800 | — | — |
| 2010-02-17 | $11.90 | $25.32 | 2,000 | — | — |
| 2010-02-16 | $11.51 | $24.49 | 7,100 | — | — |
| 2010-02-12 | $11.37 | $24.19 | 3,000 | — | — |
| 2010-02-11 | $11.39 | $24.23 | 3,200 | — | — |
| 2010-02-10 | $11.00 | $23.40 | 13,900 | — | — |
| 2010-02-09 | $10.85 | $23.08 | 5,300 | — | — |
| 2010-02-08 | $10.82 | $23.02 | 7,400 | — | — |
| 2010-02-05 | $10.91 | $23.21 | 9,100 | — | — |
| 2010-02-04 | $10.86 | $23.11 | 5,700 | — | — |
| 2010-02-03 | $11.13 | $23.68 | 5,100 | — | — |
| 2010-02-02 | $11.04 | $23.49 | 5,800 | — | — |
| 2010-02-01 | $10.97 | $23.34 | 3,900 | — | — |
| 2010-01-29 | $10.89 | $23.17 | 23,800 | — | — |
| 2010-01-28 | $11.20 | $23.83 | 4,500 | — | — |
| 2010-01-27 | $11.12 | $23.66 | 13,700 | — | — |
| 2010-01-26 | $11.32 | $24.08 | 18,000 | — | — |
| 2010-01-25 | $11.71 | $24.91 | 10,000 | — | — |
| 2010-01-22 | $12.00 | $25.53 | 7,500 | — | — |
| 2010-01-21 | $12.10 | $25.74 | 2,100 | — | — |
| 2010-01-20 | $12.05 | $25.64 | 5,700 | — | — |
| 2010-01-19 | $12.20 | $25.96 | 17,100 | — | — |
| 2010-01-15 | $11.85 | $25.21 | 4,000 | — | — |
| 2010-01-14 | $12.00 | $25.53 | 7,700 | — | — |
| 2010-01-13 | $12.27 | $26.11 | 10,900 | — | — |
| 2010-01-12 | $12.06 | $25.66 | 7,300 | — | — |
| 2010-01-11 | $12.10 | $25.74 | 14,200 | — | — |
| 2010-01-08 | $12.23 | $26.02 | 14,800 | — | — |
| 2010-01-07 | $12.14 | $25.83 | 20,100 | — | — |
| 2010-01-06 | $12.34 | $26.26 | 27,900 | — | — |
| 2010-01-05 | $12.30 | $26.17 | 15,500 | — | — |
| 2010-01-04 | $11.88 | $25.28 | 15,200 | — | — |