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
- 1995-06-27 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 | $14.10 | $17.21 | 42,800 | — | — |
| 2010-12-30 | $14.08 | $17.19 | 31,500 | — | — |
| 2010-12-29 | $14.08 | $17.19 | 23,700 | — | — |
| 2010-12-28 | $14.06 | $17.17 | 54,700 | — | — |
| 2010-12-27 | $14.31 | $17.47 | 37,600 | — | — |
| 2010-12-23 | $14.13 | $17.25 | 65,700 | — | — |
| 2010-12-22 | $14.05 | $17.15 | 165,500 | — | — |
| 2010-12-21 | $13.11 | $16.01 | 64,500 | — | — |
| 2010-12-20 | $12.76 | $15.58 | 80,700 | — | — |
| 2010-12-17 | $12.56 | $15.33 | 103,000 | — | — |
| 2010-12-16 | $12.44 | $15.19 | 105,800 | — | — |
| 2010-12-15 | $12.36 | $15.09 | 211,900 | — | — |
| 2010-12-14 | $13.10 | $15.99 | 58,300 | — | — |
| 2010-12-13 | $13.13 | $16.03 | 120,700 | — | — |
| 2010-12-10 | $13.03 | $15.91 | 57,500 | — | — |
| 2010-12-09 | $12.99 | $15.86 | 54,800 | — | — |
| 2010-12-08 | $12.95 | $15.81 | 33,300 | — | — |
| 2010-12-07 | $12.98 | $15.85 | 51,300 | — | — |
| 2010-12-06 | $12.94 | $15.80 | 36,200 | — | — |
| 2010-12-03 | $13.07 | $15.96 | 41,500 | — | — |
| 2010-12-02 | $13.00 | $15.87 | 29,500 | — | — |
| 2010-12-01 | $12.96 | $15.82 | 81,400 | — | — |
| 2010-11-30 | $12.98 | $15.85 | 49,100 | — | — |
| 2010-11-29 | $13.17 | $16.08 | 22,100 | — | — |
| 2010-11-26 | $13.14 | $16.04 | 10,900 | — | — |
| 2010-11-24 | $13.20 | $16.12 | 25,300 | — | — |
| 2010-11-23 | $12.85 | $15.69 | 20,500 | — | — |
| 2010-11-22 | $12.99 | $15.86 | 46,200 | — | — |
| 2010-11-19 | $13.06 | $15.94 | 48,400 | — | — |
| 2010-11-18 | $13.12 | $16.02 | 30,700 | — | — |
| 2010-11-17 | $13.01 | $15.88 | 41,200 | — | — |
| 2010-11-16 | $13.07 | $15.96 | 69,000 | — | — |
| 2010-11-15 | $13.69 | $16.71 | 71,300 | — | — |
| 2010-11-12 | $13.69 | $16.71 | 66,300 | — | — |
| 2010-11-11 | $13.83 | $16.88 | 58,700 | — | — |
| 2010-11-10 | $13.49 | $16.47 | 151,700 | — | — |
| 2010-11-09 | $13.87 | $16.93 | 73,000 | — | — |
| 2010-11-08 | $13.71 | $16.74 | 62,100 | — | — |
| 2010-11-05 | $13.55 | $16.54 | 64,500 | — | — |
| 2010-11-04 | $13.42 | $16.38 | 60,400 | — | — |
| 2010-11-03 | $13.05 | $15.93 | 56,000 | — | — |
| 2010-11-02 | $13.20 | $16.12 | 74,600 | — | — |
| 2010-11-01 | $12.56 | $15.33 | 55,800 | — | — |
| 2010-10-29 | $12.95 | $15.81 | 29,700 | — | — |
| 2010-10-28 | $12.92 | $15.77 | 37,400 | — | — |
| 2010-10-27 | $12.98 | $15.85 | 32,400 | — | — |
| 2010-10-26 | $13.14 | $16.04 | 57,100 | — | — |
| 2010-10-25 | $13.22 | $16.14 | 41,800 | — | — |
| 2010-10-22 | $13.22 | $16.14 | 39,900 | — | — |
| 2010-10-21 | $13.45 | $16.42 | 46,000 | — | — |
| 2010-10-20 | $13.50 | $16.48 | 55,200 | — | — |
| 2010-10-19 | $13.02 | $15.90 | 83,400 | — | — |
| 2010-10-18 | $13.31 | $16.25 | 37,300 | — | — |
| 2010-10-15 | $13.06 | $15.94 | 78,600 | — | — |
| 2010-10-14 | $12.96 | $15.82 | 55,400 | — | — |
| 2010-10-13 | $12.87 | $15.71 | 51,800 | — | — |
| 2010-10-12 | $12.53 | $15.30 | 21,100 | — | — |
| 2010-10-11 | $12.47 | $15.22 | 34,200 | — | — |
| 2010-10-08 | $12.55 | $15.32 | 25,300 | — | — |
| 2010-10-07 | $12.38 | $15.11 | 23,200 | — | — |
| 2010-10-06 | $12.44 | $15.19 | 51,600 | — | — |
| 2010-10-05 | $12.53 | $15.30 | 54,700 | — | — |
| 2010-10-04 | $12.09 | $14.76 | 42,000 | — | — |
| 2010-10-01 | $12.26 | $14.97 | 37,900 | — | — |
| 2010-09-30 | $12.28 | $14.99 | 60,000 | — | — |
| 2010-09-29 | $12.27 | $14.98 | 63,400 | — | — |
| 2010-09-28 | $12.25 | $14.96 | 73,600 | — | — |
| 2010-09-27 | $12.28 | $14.99 | 57,700 | — | — |
| 2010-09-24 | $12.40 | $15.14 | 54,500 | — | — |
| 2010-09-23 | $12.00 | $14.65 | 66,200 | — | — |
| 2010-09-22 | $11.97 | $14.61 | 50,900 | — | — |
| 2010-09-21 | $12.13 | $14.81 | 50,600 | — | — |
| 2010-09-20 | $12.31 | $15.03 | 112,000 | — | — |
| 2010-09-17 | $11.99 | $14.64 | 76,200 | — | — |
| 2010-09-16 | $11.98 | $14.63 | 38,800 | — | — |
| 2010-09-15 | $12.20 | $14.89 | 53,800 | — | — |
| 2010-09-14 | $12.21 | $14.91 | 41,000 | — | — |
| 2010-09-13 | $12.45 | $15.20 | 71,900 | — | — |
| 2010-09-10 | $12.08 | $14.75 | 42,700 | — | — |
| 2010-09-09 | $12.00 | $14.65 | 102,600 | — | — |
| 2010-09-08 | $12.01 | $14.66 | 83,000 | — | — |
| 2010-09-07 | $12.50 | $15.26 | 45,700 | — | — |
| 2010-09-03 | $12.70 | $15.51 | 34,700 | — | — |
| 2010-09-02 | $12.43 | $15.18 | 45,800 | — | — |
| 2010-09-01 | $12.27 | $14.98 | 97,900 | — | — |
| 2010-08-31 | $11.77 | $14.37 | 53,900 | — | — |
| 2010-08-30 | $11.85 | $14.47 | 57,900 | — | — |
| 2010-08-27 | $12.19 | $14.88 | 47,500 | — | — |
| 2010-08-26 | $11.98 | $14.63 | 66,600 | — | — |
| 2010-08-25 | $12.39 | $15.13 | 103,200 | — | — |
| 2010-08-24 | $12.06 | $14.72 | 105,300 | — | — |
| 2010-08-23 | $12.64 | $15.43 | 65,100 | — | — |
| 2010-08-20 | $13.00 | $15.87 | 91,200 | — | — |
| 2010-08-19 | $13.10 | $15.99 | 79,400 | — | — |
| 2010-08-18 | $13.20 | $16.12 | 102,200 | — | — |
| 2010-08-17 | $13.26 | $16.19 | 105,500 | — | — |
| 2010-08-16 | $12.85 | $15.69 | 114,500 | — | — |
| 2010-08-13 | $12.86 | $15.70 | 131,500 | — | — |
| 2010-08-12 | $13.23 | $16.15 | 189,900 | — | — |
| 2010-08-11 | $13.03 | $15.91 | 534,300 | — | — |
| 2010-08-10 | $16.33 | $19.94 | 79,200 | — | — |
| 2010-08-09 | $16.63 | $20.30 | 58,600 | — | — |
| 2010-08-06 | $16.22 | $19.80 | 38,500 | — | — |
| 2010-08-05 | $16.21 | $19.79 | 66,800 | — | — |
| 2010-08-04 | $16.38 | $20.00 | 47,700 | — | — |
| 2010-08-03 | $16.46 | $20.10 | 56,800 | — | — |
| 2010-08-02 | $16.97 | $20.72 | 53,300 | — | — |
| 2010-07-30 | $16.36 | $19.97 | 56,500 | — | — |
| 2010-07-29 | $16.26 | $19.85 | 43,500 | — | — |
| 2010-07-28 | $16.05 | $19.60 | 64,200 | — | — |
| 2010-07-27 | $16.45 | $20.08 | 66,000 | — | — |
| 2010-07-26 | $16.90 | $20.63 | 55,300 | — | — |
| 2010-07-23 | $16.47 | $20.11 | 58,900 | — | — |
| 2010-07-22 | $16.10 | $19.66 | 77,600 | — | — |
| 2010-07-21 | $15.12 | $18.46 | 51,200 | — | — |
| 2010-07-20 | $15.50 | $18.92 | 75,300 | — | — |
| 2010-07-19 | $15.37 | $18.77 | 66,000 | — | — |
| 2010-07-16 | $15.27 | $18.64 | 51,700 | — | — |
| 2010-07-15 | $16.14 | $19.71 | 79,100 | — | — |
| 2010-07-14 | $16.43 | $20.06 | 118,000 | — | — |
| 2010-07-13 | $16.02 | $19.56 | 85,500 | — | — |
| 2010-07-12 | $15.24 | $18.61 | 45,100 | — | — |
| 2010-07-09 | $15.60 | $19.05 | 50,400 | — | — |
| 2010-07-08 | $15.10 | $18.44 | 121,700 | — | — |
| 2010-07-07 | $15.13 | $18.47 | 96,300 | — | — |
| 2010-07-06 | $14.74 | $18.00 | 85,600 | — | — |
| 2010-07-02 | $15.39 | $18.79 | 65,000 | — | — |
| 2010-07-01 | $15.49 | $18.91 | 106,300 | — | — |
| 2010-06-30 | $15.07 | $18.40 | 130,800 | — | — |
| 2010-06-29 | $15.80 | $19.29 | 67,300 | — | — |
| 2010-06-28 | $16.41 | $20.03 | 43,200 | — | — |
| 2010-06-25 | $16.37 | $19.99 | 256,500 | — | — |
| 2010-06-24 | $15.91 | $19.42 | 101,200 | — | — |
| 2010-06-23 | $16.65 | $20.33 | 72,900 | — | — |
| 2010-06-22 | $16.86 | $20.58 | 89,900 | — | — |
| 2010-06-21 | $17.37 | $21.21 | 76,900 | — | — |
| 2010-06-18 | $17.98 | $21.95 | 101,800 | — | — |
| 2010-06-17 | $18.14 | $22.15 | 33,500 | — | — |
| 2010-06-16 | $18.24 | $22.27 | 63,000 | — | — |
| 2010-06-15 | $18.56 | $22.66 | 94,700 | — | — |
| 2010-06-14 | $18.76 | $22.90 | 105,300 | — | — |
| 2010-06-11 | $18.76 | $22.90 | 87,000 | — | — |
| 2010-06-10 | $18.39 | $22.45 | 55,200 | — | — |
| 2010-06-09 | $17.69 | $21.60 | 66,700 | — | — |
| 2010-06-08 | $17.71 | $21.62 | 85,800 | — | — |
| 2010-06-07 | $17.28 | $21.10 | 96,600 | — | — |
| 2010-06-04 | $17.89 | $21.84 | 81,100 | — | — |
| 2010-06-03 | $19.13 | $23.36 | 56,100 | — | — |
| 2010-06-02 | $18.83 | $22.99 | 71,200 | — | — |
| 2010-06-01 | $18.29 | $22.33 | 86,000 | — | — |
| 2010-05-28 | $19.29 | $23.55 | 58,400 | — | — |
| 2010-05-27 | $19.41 | $23.70 | 121,300 | — | — |
| 2010-05-26 | $18.69 | $22.82 | 249,700 | — | — |
| 2010-05-25 | $18.54 | $22.64 | 131,200 | — | — |
| 2010-05-24 | $18.59 | $22.70 | 162,300 | — | — |
| 2010-05-21 | $18.49 | $22.57 | 216,700 | — | — |
| 2010-05-20 | $18.29 | $22.33 | 159,500 | — | — |
| 2010-05-19 | $19.25 | $23.50 | 128,000 | — | — |
| 2010-05-18 | $19.70 | $24.05 | 136,400 | — | — |
| 2010-05-17 | $20.21 | $24.67 | 162,100 | — | — |
| 2010-05-14 | $19.99 | $24.41 | 218,800 | — | — |
| 2010-05-13 | $21.06 | $25.71 | 219,300 | — | — |
| 2010-05-12 | $20.56 | $25.10 | 757,400 | — | — |
| 2010-05-11 | $21.64 | $26.42 | 176,400 | — | — |
| 2010-05-10 | $21.48 | $26.22 | 143,600 | — | — |
| 2010-05-07 | $20.79 | $25.38 | 185,200 | — | — |
| 2010-05-06 | $21.69 | $26.48 | 162,300 | — | — |
| 2010-05-05 | $21.74 | $26.54 | 147,000 | — | — |
| 2010-05-04 | $21.89 | $26.73 | 196,800 | — | — |
| 2010-05-03 | $23.20 | $28.32 | 144,100 | — | — |
| 2010-04-30 | $23.23 | $28.36 | 120,500 | — | — |
| 2010-04-29 | $23.58 | $28.79 | 111,300 | — | — |
| 2010-04-28 | $23.24 | $28.37 | 80,600 | — | — |
| 2010-04-27 | $23.35 | $28.51 | 121,300 | — | — |
| 2010-04-26 | $23.85 | $29.12 | 164,700 | — | — |
| 2010-04-23 | $23.10 | $28.20 | 66,100 | — | — |
| 2010-04-22 | $22.79 | $27.82 | 64,400 | — | — |
| 2010-04-21 | $22.62 | $27.62 | 71,700 | — | — |
| 2010-04-20 | $22.43 | $27.38 | 56,700 | — | — |
| 2010-04-19 | $22.52 | $27.49 | 128,900 | — | — |
| 2010-04-16 | $23.15 | $28.26 | 131,000 | — | — |
| 2010-04-15 | $23.16 | $28.28 | 87,800 | — | — |
| 2010-04-14 | $22.89 | $27.95 | 105,100 | — | — |
| 2010-04-13 | $22.73 | $27.75 | 90,100 | — | — |
| 2010-04-12 | $22.81 | $27.85 | 107,500 | — | — |
| 2010-04-09 | $22.75 | $27.78 | 65,100 | — | — |
| 2010-04-08 | $23.07 | $28.17 | 85,000 | — | — |
| 2010-04-07 | $23.05 | $28.14 | 99,700 | — | — |
| 2010-04-06 | $23.48 | $28.67 | 130,200 | — | — |
| 2010-04-05 | $23.23 | $28.36 | 206,300 | — | — |
| 2010-04-01 | $21.90 | $26.74 | 119,200 | — | — |
| 2010-03-31 | $21.74 | $26.54 | 154,500 | — | — |
| 2010-03-30 | $21.70 | $26.49 | 79,400 | — | — |
| 2010-03-29 | $21.71 | $26.51 | 101,500 | — | — |
| 2010-03-26 | $21.55 | $26.31 | 89,100 | — | — |
| 2010-03-25 | $21.36 | $26.08 | 141,100 | — | — |
| 2010-03-24 | $21.23 | $25.92 | 89,900 | — | — |
| 2010-03-23 | $21.53 | $26.29 | 179,700 | — | — |
| 2010-03-22 | $21.60 | $26.37 | 249,000 | — | — |
| 2010-03-19 | $20.60 | $25.15 | 211,600 | — | — |
| 2010-03-18 | $20.48 | $25.00 | 162,400 | — | — |
| 2010-03-17 | $20.41 | $24.92 | 164,400 | — | — |
| 2010-03-16 | $19.94 | $24.34 | 97,100 | — | — |
| 2010-03-15 | $19.99 | $24.41 | 90,800 | — | — |
| 2010-03-12 | $20.00 | $24.42 | 145,200 | — | — |
| 2010-03-11 | $20.27 | $24.75 | 143,400 | — | — |
| 2010-03-10 | $20.55 | $25.09 | 253,800 | — | — |
| 2010-03-09 | $20.20 | $24.66 | 497,200 | — | — |
| 2010-03-08 | $17.68 | $21.59 | 72,500 | — | — |
| 2010-03-05 | $17.50 | $21.37 | 65,200 | — | — |
| 2010-03-04 | $17.17 | $20.96 | 34,000 | — | — |
| 2010-03-03 | $16.89 | $20.62 | 25,200 | — | — |
| 2010-03-02 | $17.09 | $20.87 | 58,600 | — | — |
| 2010-03-01 | $17.01 | $20.77 | 69,300 | — | — |
| 2010-02-26 | $16.30 | $19.90 | 45,100 | — | — |
| 2010-02-25 | $16.50 | $20.14 | 59,500 | — | — |
| 2010-02-24 | $16.99 | $20.74 | 22,400 | — | — |
| 2010-02-23 | $16.80 | $20.51 | 25,500 | — | — |
| 2010-02-22 | $16.96 | $20.71 | 43,500 | — | — |
| 2010-02-19 | $16.93 | $20.67 | 35,000 | — | — |
| 2010-02-18 | $16.91 | $20.65 | 39,100 | — | — |
| 2010-02-17 | $16.45 | $20.08 | 34,800 | — | — |
| 2010-02-16 | $16.42 | $20.05 | 122,100 | — | — |
| 2010-02-12 | $15.80 | $19.29 | 157,700 | — | — |
| 2010-02-11 | $17.15 | $20.94 | 32,000 | — | — |
| 2010-02-10 | $16.78 | $20.49 | 56,700 | — | — |
| 2010-02-09 | $17.02 | $20.78 | 53,400 | — | — |
| 2010-02-08 | $16.77 | $20.47 | 116,900 | — | — |
| 2010-02-05 | $17.28 | $21.10 | 87,600 | — | — |
| 2010-02-04 | $17.30 | $21.12 | 112,300 | — | — |
| 2010-02-03 | $17.87 | $21.82 | 68,900 | — | — |
| 2010-02-02 | $17.65 | $21.55 | 134,400 | — | — |
| 2010-02-01 | $17.80 | $21.73 | 84,100 | — | — |
| 2010-01-29 | $17.53 | $21.40 | 75,800 | — | — |
| 2010-01-28 | $17.68 | $21.59 | 78,500 | — | — |
| 2010-01-27 | $17.87 | $21.82 | 53,000 | — | — |
| 2010-01-26 | $17.52 | $21.39 | 119,400 | — | — |
| 2010-01-25 | $17.80 | $21.73 | 81,300 | — | — |
| 2010-01-22 | $17.63 | $21.52 | 90,800 | — | — |
| 2010-01-21 | $17.75 | $21.67 | 93,100 | — | — |
| 2010-01-20 | $17.45 | $21.30 | 51,400 | — | — |
| 2010-01-19 | $17.77 | $21.70 | 132,500 | — | — |
| 2010-01-15 | $16.98 | $20.73 | 103,200 | — | — |
| 2010-01-14 | $16.97 | $20.72 | 57,400 | — | — |
| 2010-01-13 | $16.83 | $20.55 | 64,800 | — | — |
| 2010-01-12 | $16.44 | $20.07 | 76,100 | — | — |
| 2010-01-11 | $16.35 | $19.96 | 64,800 | — | — |
| 2010-01-08 | $16.63 | $20.30 | 40,100 | — | — |
| 2010-01-07 | $16.10 | $19.66 | 54,400 | — | — |
| 2010-01-06 | $15.97 | $19.50 | 55,400 | — | — |
| 2010-01-05 | $16.01 | $19.55 | 47,100 | — | — |
| 2010-01-04 | $15.98 | $19.51 | 61,700 | — | — |