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
- 1998-10-07 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 | $17.26 | $17.26 | 364,900 | — | — |
| 2010-12-30 | $16.98 | $16.98 | 216,100 | — | — |
| 2010-12-29 | $16.88 | $16.88 | 75,200 | — | — |
| 2010-12-28 | $16.71 | $16.71 | 64,300 | — | — |
| 2010-12-27 | $16.70 | $16.70 | 63,100 | — | — |
| 2010-12-23 | $16.84 | $16.84 | 231,800 | — | — |
| 2010-12-22 | $16.61 | $16.61 | 74,300 | — | — |
| 2010-12-21 | $16.48 | $16.48 | 174,000 | — | — |
| 2010-12-20 | $16.30 | $16.30 | 215,800 | — | — |
| 2010-12-17 | $16.38 | $16.38 | 324,000 | — | — |
| 2010-12-16 | $16.61 | $16.61 | 231,700 | — | — |
| 2010-12-15 | $16.56 | $16.56 | 263,500 | — | — |
| 2010-12-14 | $16.49 | $16.49 | 320,700 | — | — |
| 2010-12-13 | $16.50 | $16.50 | 327,700 | — | — |
| 2010-12-10 | $16.26 | $16.26 | 247,600 | — | — |
| 2010-12-09 | $16.16 | $16.16 | 143,200 | — | — |
| 2010-12-08 | $16.39 | $16.39 | 154,700 | — | — |
| 2010-12-07 | $16.48 | $16.48 | 220,500 | — | — |
| 2010-12-06 | $16.52 | $16.52 | 300,300 | — | — |
| 2010-12-03 | $16.12 | $16.12 | 212,800 | — | — |
| 2010-12-02 | $16.23 | $16.23 | 242,000 | — | — |
| 2010-12-01 | $15.98 | $15.98 | 123,900 | — | — |
| 2010-11-30 | $15.68 | $15.68 | 183,700 | — | — |
| 2010-11-29 | $15.85 | $15.85 | 174,700 | — | — |
| 2010-11-26 | $15.89 | $15.89 | 68,000 | — | — |
| 2010-11-24 | $16.01 | $16.01 | 298,500 | — | — |
| 2010-11-23 | $15.93 | $15.93 | 229,100 | — | — |
| 2010-11-22 | $16.08 | $16.08 | 225,000 | — | — |
| 2010-11-19 | $16.11 | $16.11 | 209,100 | — | — |
| 2010-11-18 | $16.05 | $16.05 | 234,700 | — | — |
| 2010-11-17 | $16.09 | $16.09 | 329,700 | — | — |
| 2010-11-16 | $16.25 | $16.25 | 523,100 | — | — |
| 2010-11-15 | $16.73 | $16.73 | 254,400 | — | — |
| 2010-11-12 | $16.52 | $16.52 | 364,000 | — | — |
| 2010-11-11 | $16.86 | $16.86 | 200,600 | — | — |
| 2010-11-10 | $16.93 | $16.93 | 251,100 | — | — |
| 2010-11-09 | $16.93 | $16.93 | 564,100 | — | — |
| 2010-11-08 | $15.42 | $15.42 | 151,800 | — | — |
| 2010-11-05 | $15.41 | $15.41 | 155,300 | — | — |
| 2010-11-04 | $15.46 | $15.46 | 231,700 | — | — |
| 2010-11-03 | $15.36 | $15.36 | 280,400 | — | — |
| 2010-11-02 | $15.61 | $15.61 | 194,800 | — | — |
| 2010-11-01 | $15.62 | $15.62 | 350,900 | — | — |
| 2010-10-29 | $15.41 | $15.41 | 132,100 | — | — |
| 2010-10-28 | $15.19 | $15.19 | 192,800 | — | — |
| 2010-10-27 | $15.05 | $15.05 | 177,100 | — | — |
| 2010-10-26 | $15.25 | $15.25 | 225,900 | — | — |
| 2010-10-25 | $15.60 | $15.60 | 113,700 | — | — |
| 2010-10-22 | $15.57 | $15.57 | 84,500 | — | — |
| 2010-10-21 | $15.59 | $15.59 | 148,200 | — | — |
| 2010-10-20 | $15.65 | $15.65 | 186,500 | — | — |
| 2010-10-19 | $15.37 | $15.37 | 211,500 | — | — |
| 2010-10-18 | $15.80 | $15.80 | 123,800 | — | — |
| 2010-10-15 | $15.89 | $15.89 | 195,700 | — | — |
| 2010-10-14 | $15.93 | $15.93 | 151,500 | — | — |
| 2010-10-13 | $16.21 | $16.21 | 152,700 | — | — |
| 2010-10-12 | $15.85 | $15.85 | 150,500 | — | — |
| 2010-10-11 | $15.86 | $15.86 | 78,200 | — | — |
| 2010-10-08 | $15.84 | $15.84 | 228,200 | — | — |
| 2010-10-07 | $15.59 | $15.59 | 199,800 | — | — |
| 2010-10-06 | $15.73 | $15.73 | 179,700 | — | — |
| 2010-10-05 | $15.96 | $15.96 | 369,200 | — | — |
| 2010-10-04 | $15.66 | $15.66 | 402,500 | — | — |
| 2010-10-01 | $15.21 | $15.21 | 190,500 | — | — |
| 2010-09-30 | $15.03 | $15.03 | 193,200 | — | — |
| 2010-09-29 | $15.08 | $15.08 | 424,700 | — | — |
| 2010-09-28 | $14.80 | $14.80 | 271,300 | — | — |
| 2010-09-27 | $14.50 | $14.50 | 196,800 | — | — |
| 2010-09-24 | $14.17 | $14.17 | 93,000 | — | — |
| 2010-09-23 | $14.09 | $14.09 | 166,100 | — | — |
| 2010-09-22 | $14.26 | $14.26 | 91,000 | — | — |
| 2010-09-21 | $14.42 | $14.42 | 124,500 | — | — |
| 2010-09-20 | $14.42 | $14.42 | 196,000 | — | — |
| 2010-09-17 | $14.20 | $14.20 | 142,400 | — | — |
| 2010-09-16 | $14.26 | $14.26 | 168,200 | — | — |
| 2010-09-15 | $14.08 | $14.08 | 148,100 | — | — |
| 2010-09-14 | $14.13 | $14.13 | 142,400 | — | — |
| 2010-09-13 | $14.28 | $14.28 | 106,600 | — | — |
| 2010-09-10 | $14.29 | $14.29 | 197,500 | — | — |
| 2010-09-09 | $14.24 | $14.24 | 135,700 | — | — |
| 2010-09-08 | $14.15 | $14.15 | 125,600 | — | — |
| 2010-09-07 | $14.15 | $14.15 | 169,600 | — | — |
| 2010-09-03 | $14.51 | $14.51 | 250,000 | — | — |
| 2010-09-02 | $14.27 | $14.27 | 417,200 | — | — |
| 2010-09-01 | $13.88 | $13.88 | 286,700 | — | — |
| 2010-08-31 | $13.84 | $13.84 | 328,400 | — | — |
| 2010-08-30 | $14.02 | $14.02 | 129,500 | — | — |
| 2010-08-27 | $14.23 | $14.23 | 172,800 | — | — |
| 2010-08-26 | $13.82 | $13.82 | 116,100 | — | — |
| 2010-08-25 | $13.74 | $13.74 | 236,600 | — | — |
| 2010-08-24 | $13.71 | $13.71 | 200,400 | — | — |
| 2010-08-23 | $14.08 | $14.08 | 132,300 | — | — |
| 2010-08-20 | $14.05 | $14.05 | 99,300 | — | — |
| 2010-08-19 | $14.09 | $14.09 | 130,600 | — | — |
| 2010-08-18 | $14.26 | $14.26 | 193,300 | — | — |
| 2010-08-17 | $14.13 | $14.13 | 135,200 | — | — |
| 2010-08-16 | $14.14 | $14.14 | 120,300 | — | — |
| 2010-08-13 | $14.09 | $14.09 | 183,600 | — | — |
| 2010-08-12 | $14.11 | $14.11 | 275,500 | — | — |
| 2010-08-11 | $14.01 | $14.01 | 219,100 | — | — |
| 2010-08-10 | $14.27 | $14.27 | 140,500 | — | — |
| 2010-08-09 | $14.41 | $14.41 | 222,800 | — | — |
| 2010-08-06 | $14.25 | $14.25 | 211,000 | — | — |
| 2010-08-05 | $14.49 | $14.49 | 240,700 | — | — |
| 2010-08-04 | $14.40 | $14.40 | 383,900 | — | — |
| 2010-08-03 | $14.69 | $14.69 | 383,800 | — | — |
| 2010-08-02 | $14.54 | $14.54 | 173,600 | — | — |
| 2010-07-30 | $14.27 | $14.27 | 238,300 | — | — |
| 2010-07-29 | $14.24 | $14.24 | 607,600 | — | — |
| 2010-07-28 | $14.29 | $14.29 | 615,700 | — | — |
| 2010-07-27 | $14.91 | $14.91 | 877,500 | — | — |
| 2010-07-26 | $15.75 | $15.75 | 246,300 | — | — |
| 2010-07-23 | $16.07 | $16.07 | 190,500 | — | — |
| 2010-07-22 | $16.01 | $16.01 | 376,000 | — | — |
| 2010-07-21 | $15.25 | $15.25 | 245,200 | — | — |
| 2010-07-20 | $15.48 | $15.48 | 235,300 | — | — |
| 2010-07-19 | $15.49 | $15.49 | 127,500 | — | — |
| 2010-07-16 | $15.39 | $15.39 | 185,300 | — | — |
| 2010-07-15 | $15.73 | $15.73 | 201,100 | — | — |
| 2010-07-14 | $15.85 | $15.85 | 216,200 | — | — |
| 2010-07-13 | $15.75 | $15.75 | 190,600 | — | — |
| 2010-07-12 | $15.52 | $15.52 | 120,100 | — | — |
| 2010-07-09 | $15.46 | $15.46 | 78,600 | — | — |
| 2010-07-08 | $15.35 | $15.35 | 125,100 | — | — |
| 2010-07-07 | $15.16 | $15.16 | 116,900 | — | — |
| 2010-07-06 | $14.96 | $14.96 | 276,400 | — | — |
| 2010-07-02 | $14.88 | $14.88 | 229,000 | — | — |
| 2010-07-01 | $14.63 | $14.63 | 200,600 | — | — |
| 2010-06-30 | $14.93 | $14.93 | 200,200 | — | — |
| 2010-06-29 | $14.98 | $14.98 | 250,900 | — | — |
| 2010-06-28 | $15.60 | $15.60 | 112,800 | — | — |
| 2010-06-25 | $15.56 | $15.56 | 292,000 | — | — |
| 2010-06-24 | $15.18 | $15.18 | 232,000 | — | — |
| 2010-06-23 | $15.46 | $15.46 | 301,200 | — | — |
| 2010-06-22 | $15.58 | $15.58 | 181,900 | — | — |
| 2010-06-21 | $15.91 | $15.91 | 341,100 | — | — |
| 2010-06-18 | $15.99 | $15.99 | 214,800 | — | — |
| 2010-06-17 | $16.04 | $16.04 | 206,500 | — | — |
| 2010-06-16 | $16.25 | $16.25 | 241,900 | — | — |
| 2010-06-15 | $16.23 | $16.23 | 232,900 | — | — |
| 2010-06-14 | $15.86 | $15.86 | 269,300 | — | — |
| 2010-06-11 | $15.85 | $15.85 | 252,500 | — | — |
| 2010-06-10 | $15.91 | $15.91 | 251,800 | — | — |
| 2010-06-09 | $15.51 | $15.51 | 329,600 | — | — |
| 2010-06-08 | $15.60 | $15.60 | 453,200 | — | — |
| 2010-06-07 | $15.28 | $15.28 | 298,700 | — | — |
| 2010-06-04 | $15.18 | $15.18 | 477,700 | — | — |
| 2010-06-03 | $15.73 | $15.73 | 374,800 | — | — |
| 2010-06-02 | $15.48 | $15.48 | 262,900 | — | — |
| 2010-06-01 | $15.64 | $15.64 | 272,600 | — | — |
| 2010-05-28 | $15.64 | $15.64 | 221,800 | — | — |
| 2010-05-27 | $15.73 | $15.73 | 250,500 | — | — |
| 2010-05-26 | $15.02 | $15.02 | 304,200 | — | — |
| 2010-05-25 | $15.13 | $15.13 | 276,600 | — | — |
| 2010-05-24 | $15.36 | $15.36 | 85,200 | — | — |
| 2010-05-21 | $15.37 | $15.37 | 285,200 | — | — |
| 2010-05-20 | $15.06 | $15.06 | 238,700 | — | — |
| 2010-05-19 | $15.48 | $15.48 | 222,900 | — | — |
| 2010-05-18 | $15.63 | $15.63 | 119,100 | — | — |
| 2010-05-17 | $15.62 | $15.62 | 234,300 | — | — |
| 2010-05-14 | $15.92 | $15.92 | 258,300 | — | — |
| 2010-05-13 | $16.16 | $16.16 | 213,800 | — | — |
| 2010-05-12 | $16.10 | $16.10 | 406,900 | — | — |
| 2010-05-11 | $15.40 | $15.40 | 166,000 | — | — |
| 2010-05-10 | $15.38 | $15.38 | 220,500 | — | — |
| 2010-05-07 | $14.30 | $14.30 | 384,600 | — | — |
| 2010-05-06 | $14.44 | $14.44 | 233,900 | — | — |
| 2010-05-05 | $14.73 | $14.73 | 205,300 | — | — |
| 2010-05-04 | $14.69 | $14.69 | 194,300 | — | — |
| 2010-05-03 | $14.76 | $14.76 | 197,200 | — | — |
| 2010-04-30 | $14.77 | $14.77 | 180,300 | — | — |
| 2010-04-29 | $14.99 | $14.99 | 114,400 | — | — |
| 2010-04-28 | $14.71 | $14.71 | 241,600 | — | — |
| 2010-04-27 | $14.70 | $14.70 | 242,100 | — | — |
| 2010-04-26 | $15.20 | $15.20 | 99,400 | — | — |
| 2010-04-23 | $15.24 | $15.24 | 196,300 | — | — |
| 2010-04-22 | $15.52 | $15.52 | 219,500 | — | — |
| 2010-04-21 | $15.37 | $15.37 | 138,500 | — | — |
| 2010-04-20 | $15.30 | $15.30 | 154,200 | — | — |
| 2010-04-19 | $14.98 | $14.98 | 124,700 | — | — |
| 2010-04-16 | $14.91 | $14.91 | 138,400 | — | — |
| 2010-04-15 | $14.90 | $14.90 | 96,200 | — | — |
| 2010-04-14 | $14.91 | $14.91 | 110,200 | — | — |
| 2010-04-13 | $14.86 | $14.86 | 79,800 | — | — |
| 2010-04-12 | $14.99 | $14.99 | 102,100 | — | — |
| 2010-04-09 | $14.95 | $14.95 | 165,000 | — | — |
| 2010-04-08 | $14.88 | $14.88 | 318,800 | — | — |
| 2010-04-07 | $15.36 | $15.36 | 86,300 | — | — |
| 2010-04-06 | $15.50 | $15.50 | 81,100 | — | — |
| 2010-04-05 | $15.48 | $15.48 | 134,300 | — | — |
| 2010-04-01 | $15.39 | $15.39 | 185,800 | — | — |
| 2010-03-31 | $14.91 | $14.91 | 89,700 | — | — |
| 2010-03-30 | $14.91 | $14.91 | 86,800 | — | — |
| 2010-03-29 | $14.88 | $14.88 | 100,200 | — | — |
| 2010-03-26 | $14.89 | $14.89 | 127,600 | — | — |
| 2010-03-25 | $15.29 | $15.29 | 171,200 | — | — |
| 2010-03-24 | $15.02 | $15.02 | 116,700 | — | — |
| 2010-03-23 | $14.94 | $14.94 | 118,200 | — | — |
| 2010-03-22 | $14.90 | $14.90 | 90,100 | — | — |
| 2010-03-19 | $14.73 | $14.73 | 246,300 | — | — |
| 2010-03-18 | $15.10 | $15.10 | 119,600 | — | — |
| 2010-03-17 | $14.89 | $14.89 | 132,000 | — | — |
| 2010-03-16 | $14.83 | $14.83 | 273,000 | — | — |
| 2010-03-15 | $14.70 | $14.70 | 124,800 | — | — |
| 2010-03-12 | $14.83 | $14.83 | 158,300 | — | — |
| 2010-03-11 | $14.64 | $14.64 | 106,000 | — | — |
| 2010-03-10 | $14.72 | $14.72 | 174,100 | — | — |
| 2010-03-09 | $14.88 | $14.88 | 183,000 | — | — |
| 2010-03-08 | $14.64 | $14.64 | 111,500 | — | — |
| 2010-03-05 | $14.76 | $14.76 | 171,000 | — | — |
| 2010-03-04 | $14.96 | $14.96 | 124,500 | — | — |
| 2010-03-03 | $14.80 | $14.80 | 181,300 | — | — |
| 2010-03-02 | $15.00 | $15.00 | 252,100 | — | — |
| 2010-03-01 | $14.55 | $14.55 | 234,700 | — | — |
| 2010-02-26 | $14.02 | $14.02 | 192,100 | — | — |
| 2010-02-25 | $14.32 | $14.32 | 196,900 | — | — |
| 2010-02-24 | $14.15 | $14.15 | 125,200 | — | — |
| 2010-02-23 | $14.12 | $14.12 | 141,700 | — | — |
| 2010-02-22 | $14.51 | $14.51 | 218,300 | — | — |
| 2010-02-19 | $14.52 | $14.52 | 407,600 | — | — |
| 2010-02-18 | $14.12 | $14.12 | 362,900 | — | — |
| 2010-02-17 | $13.73 | $13.73 | 247,300 | — | — |
| 2010-02-16 | $13.89 | $13.89 | 87,700 | — | — |
| 2010-02-12 | $13.88 | $13.88 | 122,100 | — | — |
| 2010-02-11 | $13.93 | $13.93 | 80,500 | — | — |
| 2010-02-10 | $13.67 | $13.67 | 115,200 | — | — |
| 2010-02-09 | $13.59 | $13.59 | 155,900 | — | — |
| 2010-02-08 | $13.34 | $13.34 | 178,900 | — | — |
| 2010-02-05 | $13.54 | $13.54 | 142,800 | — | — |
| 2010-02-04 | $13.53 | $13.53 | 126,600 | — | — |
| 2010-02-03 | $13.82 | $13.82 | 104,500 | — | — |
| 2010-02-02 | $13.87 | $13.87 | 218,500 | — | — |
| 2010-02-01 | $13.41 | $13.41 | 167,800 | — | — |
| 2010-01-29 | $13.14 | $13.14 | 196,300 | — | — |
| 2010-01-28 | $13.62 | $13.62 | 135,300 | — | — |
| 2010-01-27 | $13.89 | $13.89 | 103,100 | — | — |
| 2010-01-26 | $13.88 | $13.88 | 240,600 | — | — |
| 2010-01-25 | $14.08 | $14.08 | 170,000 | — | — |
| 2010-01-22 | $13.95 | $13.95 | 206,900 | — | — |
| 2010-01-21 | $13.76 | $13.76 | 122,000 | — | — |
| 2010-01-20 | $13.84 | $13.84 | 129,100 | — | — |
| 2010-01-19 | $14.11 | $14.11 | 93,500 | — | — |
| 2010-01-15 | $14.09 | $14.09 | 68,500 | — | — |
| 2010-01-14 | $14.26 | $14.26 | 64,200 | — | — |
| 2010-01-13 | $14.14 | $14.14 | 63,000 | — | — |
| 2010-01-12 | $14.06 | $14.06 | 193,300 | — | — |
| 2010-01-11 | $14.26 | $14.26 | 273,900 | — | — |
| 2010-01-08 | $13.95 | $13.95 | 163,700 | — | — |
| 2010-01-07 | $14.10 | $14.10 | 125,200 | — | — |
| 2010-01-06 | $14.16 | $14.16 | 213,700 | — | — |
| 2010-01-05 | $13.51 | $13.51 | 145,000 | — | — |
| 2010-01-04 | $13.51 | $13.51 | 140,100 | — | — |