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
- 1998-06-19 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 | $14.25 | $14.24 | 663,600 | — | — |
| 2010-12-30 | $14.19 | $14.19 | 350,800 | — | — |
| 2010-12-29 | $14.17 | $14.16 | 913,600 | — | — |
| 2010-12-28 | $13.96 | $13.96 | 1,045,400 | — | — |
| 2010-12-27 | $14.18 | $14.18 | 524,200 | — | — |
| 2010-12-23 | $14.40 | $14.39 | 790,200 | — | — |
| 2010-12-22 | $14.45 | $14.44 | 1,169,200 | — | — |
| 2010-12-21 | $14.69 | $14.69 | 781,200 | — | — |
| 2010-12-20 | $14.71 | $14.70 | 544,400 | — | — |
| 2010-12-17 | $14.82 | $14.81 | 1,002,200 | — | — |
| 2010-12-16 | $14.71 | $14.71 | 830,400 | — | — |
| 2010-12-15 | $14.69 | $14.68 | 873,000 | — | — |
| 2010-12-14 | $14.91 | $14.90 | 1,150,400 | — | — |
| 2010-12-13 | $15.08 | $15.08 | 1,499,400 | — | — |
| 2010-12-10 | $14.77 | $14.77 | 1,070,800 | — | — |
| 2010-12-09 | $14.55 | $14.55 | 1,350,000 | — | — |
| 2010-12-08 | $14.64 | $14.64 | 946,400 | — | — |
| 2010-12-07 | $14.35 | $14.35 | 1,359,800 | — | — |
| 2010-12-06 | $14.34 | $14.33 | 1,352,800 | — | — |
| 2010-12-03 | $14.44 | $14.43 | 1,206,400 | — | — |
| 2010-12-02 | $14.51 | $14.50 | 4,935,600 | — | — |
| 2010-12-01 | $15.44 | $15.44 | 1,515,800 | — | — |
| 2010-11-30 | $15.04 | $15.04 | 2,191,200 | — | — |
| 2010-11-29 | $14.92 | $14.92 | 1,757,800 | — | — |
| 2010-11-26 | $14.88 | $14.88 | 451,600 | — | — |
| 2010-11-24 | $14.78 | $14.78 | 1,361,400 | — | — |
| 2010-11-23 | $14.48 | $14.47 | 1,939,000 | — | — |
| 2010-11-22 | $14.56 | $14.55 | 2,048,600 | — | — |
| 2010-11-19 | $14.11 | $14.11 | 1,673,800 | — | — |
| 2010-11-18 | $13.78 | $13.77 | 1,091,000 | — | — |
| 2010-11-17 | $13.73 | $13.73 | 1,178,800 | — | — |
| 2010-11-16 | $13.32 | $13.32 | 1,226,400 | — | — |
| 2010-11-15 | $13.36 | $13.35 | 770,600 | — | — |
| 2010-11-12 | $13.23 | $13.23 | 1,840,800 | — | — |
| 2010-11-11 | $13.48 | $13.48 | 1,109,600 | — | — |
| 2010-11-10 | $13.81 | $13.81 | 1,509,600 | — | — |
| 2010-11-09 | $13.87 | $13.87 | 1,102,400 | — | — |
| 2010-11-08 | $13.95 | $13.94 | 733,800 | — | — |
| 2010-11-05 | $13.91 | $13.91 | 1,478,000 | — | — |
| 2010-11-04 | $13.85 | $13.85 | 1,054,000 | — | — |
| 2010-11-03 | $13.86 | $13.85 | 1,145,200 | — | — |
| 2010-11-02 | $13.94 | $13.93 | 1,446,000 | — | — |
| 2010-11-01 | $14.02 | $14.02 | 860,000 | — | — |
| 2010-10-29 | $14.43 | $14.42 | 764,200 | — | — |
| 2010-10-28 | $14.33 | $14.32 | 1,320,000 | — | — |
| 2010-10-27 | $14.30 | $14.29 | 1,326,400 | — | — |
| 2010-10-26 | $14.07 | $14.07 | 787,400 | — | — |
| 2010-10-25 | $14.11 | $14.11 | 1,515,000 | — | — |
| 2010-10-22 | $13.37 | $13.37 | 1,182,200 | — | — |
| 2010-10-21 | $13.22 | $13.22 | 985,400 | — | — |
| 2010-10-20 | $13.35 | $13.35 | 1,088,600 | — | — |
| 2010-10-19 | $13.47 | $13.47 | 1,462,600 | — | — |
| 2010-10-18 | $13.74 | $13.74 | 543,800 | — | — |
| 2010-10-15 | $14.02 | $14.01 | 1,286,000 | — | — |
| 2010-10-14 | $14.18 | $14.18 | 733,800 | — | — |
| 2010-10-13 | $14.55 | $14.55 | 593,600 | — | — |
| 2010-10-12 | $14.53 | $14.53 | 1,015,800 | — | — |
| 2010-10-11 | $14.88 | $14.87 | 720,000 | — | — |
| 2010-10-08 | $14.78 | $14.77 | 945,600 | — | — |
| 2010-10-07 | $14.50 | $14.49 | 535,000 | — | — |
| 2010-10-06 | $14.19 | $14.18 | 788,000 | — | — |
| 2010-10-05 | $14.23 | $14.23 | 564,800 | — | — |
| 2010-10-04 | $13.98 | $13.98 | 450,400 | — | — |
| 2010-10-01 | $14.02 | $14.02 | 645,800 | — | — |
| 2010-09-30 | $14.05 | $14.04 | 642,000 | — | — |
| 2010-09-29 | $13.88 | $13.87 | 414,400 | — | — |
| 2010-09-28 | $14.14 | $14.14 | 1,164,400 | — | — |
| 2010-09-27 | $13.87 | $13.87 | 983,200 | — | — |
| 2010-09-24 | $13.65 | $13.64 | 901,800 | — | — |
| 2010-09-23 | $13.34 | $13.34 | 1,690,400 | — | — |
| 2010-09-22 | $13.65 | $13.65 | 1,484,800 | — | — |
| 2010-09-21 | $14.07 | $14.06 | 1,265,600 | — | — |
| 2010-09-20 | $14.54 | $14.53 | 529,400 | — | — |
| 2010-09-17 | $14.46 | $14.46 | 752,800 | — | — |
| 2010-09-16 | $14.63 | $14.62 | 278,000 | — | — |
| 2010-09-15 | $14.72 | $14.72 | 368,400 | — | — |
| 2010-09-14 | $14.53 | $14.53 | 654,400 | — | — |
| 2010-09-13 | $14.34 | $14.33 | 491,000 | — | — |
| 2010-09-10 | $14.26 | $14.26 | 338,000 | — | — |
| 2010-09-09 | $14.19 | $14.19 | 561,800 | — | — |
| 2010-09-08 | $14.26 | $14.26 | 458,000 | — | — |
| 2010-09-07 | $14.17 | $14.17 | 317,600 | — | — |
| 2010-09-03 | $14.42 | $14.41 | 500,200 | — | — |
| 2010-09-02 | $14.21 | $14.20 | 559,400 | — | — |
| 2010-09-01 | $13.77 | $13.77 | 1,430,400 | — | — |
| 2010-08-31 | $13.72 | $13.72 | 683,600 | — | — |
| 2010-08-30 | $13.79 | $13.78 | 407,400 | — | — |
| 2010-08-27 | $14.13 | $14.13 | 515,000 | — | — |
| 2010-08-26 | $13.85 | $13.84 | 718,600 | — | — |
| 2010-08-25 | $13.82 | $13.81 | 562,200 | — | — |
| 2010-08-24 | $13.75 | $13.74 | 733,000 | — | — |
| 2010-08-23 | $14.16 | $14.15 | 415,000 | — | — |
| 2010-08-20 | $14.38 | $14.37 | 431,200 | — | — |
| 2010-08-19 | $14.41 | $14.41 | 619,800 | — | — |
| 2010-08-18 | $14.87 | $14.86 | 411,200 | — | — |
| 2010-08-17 | $14.93 | $14.92 | 633,200 | — | — |
| 2010-08-16 | $14.75 | $14.75 | 551,000 | — | — |
| 2010-08-13 | $14.79 | $14.79 | 1,364,600 | — | — |
| 2010-08-12 | $14.58 | $14.57 | 2,504,400 | — | — |
| 2010-08-11 | $15.10 | $15.09 | 1,072,000 | — | — |
| 2010-08-10 | $16.00 | $16.00 | 1,189,600 | — | — |
| 2010-08-09 | $15.70 | $15.69 | 474,000 | — | — |
| 2010-08-06 | $15.54 | $15.53 | 429,400 | — | — |
| 2010-08-05 | $15.60 | $15.60 | 356,600 | — | — |
| 2010-08-04 | $15.61 | $15.60 | 838,800 | — | — |
| 2010-08-03 | $15.54 | $15.53 | 553,600 | — | — |
| 2010-08-02 | $15.62 | $15.62 | 488,400 | — | — |
| 2010-07-30 | $15.42 | $15.42 | 563,800 | — | — |
| 2010-07-29 | $15.00 | $15.00 | 303,800 | — | — |
| 2010-07-28 | $14.92 | $14.91 | 363,000 | — | — |
| 2010-07-27 | $14.98 | $14.98 | 462,200 | — | — |
| 2010-07-26 | $15.33 | $15.32 | 656,400 | — | — |
| 2010-07-23 | $15.08 | $15.08 | 571,600 | — | — |
| 2010-07-22 | $14.74 | $14.74 | 964,800 | — | — |
| 2010-07-21 | $14.40 | $14.40 | 741,400 | — | — |
| 2010-07-20 | $14.65 | $14.64 | 645,800 | — | — |
| 2010-07-19 | $14.28 | $14.27 | 375,400 | — | — |
| 2010-07-16 | $14.23 | $14.23 | 931,400 | — | — |
| 2010-07-15 | $14.82 | $14.82 | 638,800 | — | — |
| 2010-07-14 | $14.80 | $14.79 | 731,400 | — | — |
| 2010-07-13 | $14.74 | $14.73 | 537,600 | — | — |
| 2010-07-12 | $14.49 | $14.48 | 781,200 | — | — |
| 2010-07-09 | $14.52 | $14.51 | 680,800 | — | — |
| 2010-07-08 | $14.21 | $14.21 | 557,400 | — | — |
| 2010-07-07 | $13.98 | $13.98 | 1,147,000 | — | — |
| 2010-07-06 | $13.63 | $13.62 | 1,758,400 | — | — |
| 2010-07-02 | $13.97 | $13.97 | 1,239,200 | — | — |
| 2010-07-01 | $13.96 | $13.95 | 2,102,000 | — | — |
| 2010-06-30 | $14.33 | $14.32 | 1,605,400 | — | — |
| 2010-06-29 | $14.85 | $14.84 | 3,969,000 | — | — |
| 2010-06-28 | $15.48 | $15.48 | 889,400 | — | — |
| 2010-06-25 | $15.42 | $15.42 | 1,290,600 | — | — |
| 2010-06-24 | $15.34 | $15.34 | 2,140,800 | — | — |
| 2010-06-23 | $15.48 | $15.48 | 1,349,400 | — | — |
| 2010-06-22 | $15.33 | $15.33 | 1,393,200 | — | — |
| 2010-06-21 | $15.93 | $15.93 | 1,347,800 | — | — |
| 2010-06-18 | $16.00 | $16.00 | 954,200 | — | — |
| 2010-06-17 | $15.84 | $15.84 | 1,772,800 | — | — |
| 2010-06-16 | $15.76 | $15.75 | 1,597,600 | — | — |
| 2010-06-15 | $15.78 | $15.77 | 1,785,800 | — | — |
| 2010-06-14 | $15.65 | $15.65 | 2,211,000 | — | — |
| 2010-06-11 | $15.54 | $15.54 | 1,256,800 | — | — |
| 2010-06-10 | $15.67 | $15.66 | 1,676,600 | — | — |
| 2010-06-09 | $15.29 | $15.28 | 1,635,800 | — | — |
| 2010-06-08 | $15.06 | $15.06 | 2,371,800 | — | — |
| 2010-06-07 | $14.81 | $14.81 | 2,168,800 | — | — |
| 2010-06-04 | $14.96 | $14.96 | 2,098,000 | — | — |
| 2010-06-03 | $15.66 | $15.65 | 2,037,600 | — | — |
| 2010-06-02 | $15.24 | $15.24 | 3,663,000 | — | — |
| 2010-06-01 | $14.73 | $14.73 | 1,971,600 | — | — |
| 2010-05-28 | $14.46 | $14.46 | 1,543,400 | — | — |
| 2010-05-27 | $14.50 | $14.50 | 1,542,000 | — | — |
| 2010-05-26 | $13.98 | $13.97 | 2,422,600 | — | — |
| 2010-05-25 | $13.67 | $13.67 | 1,919,800 | — | — |
| 2010-05-24 | $14.01 | $14.01 | 1,267,400 | — | — |
| 2010-05-21 | $14.05 | $14.05 | 3,125,200 | — | — |
| 2010-05-20 | $13.98 | $13.97 | 2,102,600 | — | — |
| 2010-05-19 | $14.45 | $14.44 | 1,458,000 | — | — |
| 2010-05-18 | $14.61 | $14.60 | 1,276,400 | — | — |
| 2010-05-17 | $14.65 | $14.64 | 1,514,200 | — | — |
| 2010-05-14 | $14.63 | $14.62 | 1,563,000 | — | — |
| 2010-05-13 | $15.27 | $15.27 | 3,581,800 | — | — |
| 2010-05-12 | $14.80 | $14.79 | 1,346,600 | — | — |
| 2010-05-11 | $14.41 | $14.41 | 1,332,200 | — | — |
| 2010-05-10 | $14.25 | $14.24 | 1,467,800 | — | — |
| 2010-05-07 | $13.22 | $13.21 | 2,363,600 | — | — |
| 2010-05-06 | $13.43 | $13.43 | 2,017,400 | — | — |
| 2010-05-05 | $13.82 | $13.82 | 1,569,800 | — | — |
| 2010-05-04 | $14.38 | $14.38 | 988,000 | — | — |
| 2010-05-03 | $14.99 | $14.99 | 831,200 | — | — |
| 2010-04-30 | $14.47 | $14.46 | 1,167,800 | — | — |
| 2010-04-29 | $14.74 | $14.74 | 710,600 | — | — |
| 2010-04-28 | $14.72 | $14.71 | 2,221,600 | — | — |
| 2010-04-27 | $14.26 | $14.26 | 984,200 | — | — |
| 2010-04-26 | $14.80 | $14.80 | 791,600 | — | — |
| 2010-04-23 | $14.87 | $14.86 | 1,640,800 | — | — |
| 2010-04-22 | $14.51 | $14.51 | 1,873,600 | — | — |
| 2010-04-21 | $14.52 | $14.51 | 1,749,000 | — | — |
| 2010-04-20 | $14.11 | $14.11 | 780,200 | — | — |
| 2010-04-19 | $13.84 | $13.84 | 1,124,600 | — | — |
| 2010-04-16 | $13.80 | $13.80 | 1,008,000 | — | — |
| 2010-04-15 | $13.94 | $13.93 | 711,800 | — | — |
| 2010-04-14 | $13.84 | $13.83 | 440,000 | — | — |
| 2010-04-13 | $13.84 | $13.83 | 429,600 | — | — |
| 2010-04-12 | $13.87 | $13.87 | 465,800 | — | — |
| 2010-04-09 | $13.76 | $13.75 | 416,400 | — | — |
| 2010-04-08 | $13.86 | $13.86 | 823,000 | — | — |
| 2010-04-07 | $13.61 | $13.61 | 563,400 | — | — |
| 2010-04-06 | $13.78 | $13.78 | 503,200 | — | — |
| 2010-04-05 | $13.86 | $13.85 | 1,071,600 | — | — |
| 2010-04-01 | $13.60 | $13.60 | 1,730,400 | — | — |
| 2010-03-31 | $13.15 | $13.14 | 826,600 | — | — |
| 2010-03-30 | $13.27 | $13.26 | 805,800 | — | — |
| 2010-03-29 | $13.25 | $13.25 | 631,400 | — | — |
| 2010-03-26 | $13.09 | $13.08 | 824,200 | — | — |
| 2010-03-25 | $13.11 | $13.10 | 542,400 | — | — |
| 2010-03-24 | $13.03 | $13.02 | 615,000 | — | — |
| 2010-03-23 | $13.26 | $13.26 | 1,870,600 | — | — |
| 2010-03-22 | $13.26 | $13.26 | 773,600 | — | — |
| 2010-03-19 | $13.19 | $13.19 | 563,600 | — | — |
| 2010-03-18 | $13.28 | $13.28 | 825,400 | — | — |
| 2010-03-17 | $13.25 | $13.24 | 842,200 | — | — |
| 2010-03-16 | $13.15 | $13.15 | 569,400 | — | — |
| 2010-03-15 | $13.06 | $13.05 | 843,400 | — | — |
| 2010-03-12 | $13.13 | $13.13 | 1,198,400 | — | — |
| 2010-03-11 | $12.89 | $12.88 | 525,400 | — | — |
| 2010-03-10 | $12.84 | $12.83 | 839,800 | — | — |
| 2010-03-09 | $12.97 | $12.96 | 751,200 | — | — |
| 2010-03-08 | $12.78 | $12.78 | 951,000 | — | — |
| 2010-03-05 | $12.78 | $12.77 | 3,273,000 | — | — |
| 2010-03-04 | $12.46 | $12.46 | 1,117,600 | — | — |
| 2010-03-03 | $12.26 | $12.25 | 704,400 | — | — |
| 2010-03-02 | $12.07 | $12.06 | 1,112,800 | — | — |
| 2010-03-01 | $11.92 | $11.91 | 905,200 | — | — |
| 2010-02-26 | $11.81 | $11.80 | 568,400 | — | — |
| 2010-02-25 | $11.95 | $11.95 | 660,800 | — | — |
| 2010-02-24 | $11.78 | $11.78 | 598,200 | — | — |
| 2010-02-23 | $11.90 | $11.89 | 992,000 | — | — |
| 2010-02-22 | $12.16 | $12.16 | 992,000 | — | — |
| 2010-02-19 | $12.28 | $12.28 | 769,600 | — | — |
| 2010-02-18 | $12.24 | $12.23 | 793,400 | — | — |
| 2010-02-17 | $12.30 | $12.30 | 1,083,400 | — | — |
| 2010-02-16 | $12.40 | $12.40 | 1,207,000 | — | — |
| 2010-02-12 | $12.37 | $12.36 | 1,490,400 | — | — |
| 2010-02-11 | $12.15 | $12.15 | 2,098,600 | — | — |
| 2010-02-10 | $11.81 | $11.81 | 4,101,000 | — | — |
| 2010-02-09 | $11.24 | $11.23 | 2,122,800 | — | — |
| 2010-02-08 | $11.03 | $11.03 | 1,819,800 | — | — |
| 2010-02-05 | $10.82 | $10.81 | 1,612,200 | — | — |
| 2010-02-04 | $11.12 | $11.11 | 1,335,200 | — | — |
| 2010-02-03 | $11.26 | $11.26 | 1,064,400 | — | — |
| 2010-02-02 | $11.15 | $11.15 | 859,800 | — | — |
| 2010-02-01 | $10.97 | $10.96 | 940,000 | — | — |
| 2010-01-29 | $10.72 | $10.72 | 909,000 | — | — |
| 2010-01-28 | $10.75 | $10.75 | 381,400 | — | — |
| 2010-01-27 | $10.83 | $10.82 | 646,600 | — | — |
| 2010-01-26 | $10.83 | $10.83 | 338,400 | — | — |
| 2010-01-25 | $11.05 | $11.05 | 604,600 | — | — |
| 2010-01-22 | $10.85 | $10.85 | 670,800 | — | — |
| 2010-01-21 | $10.95 | $10.94 | 682,400 | — | — |
| 2010-01-20 | $11.01 | $11.00 | 1,449,200 | — | — |
| 2010-01-19 | $11.24 | $11.23 | 814,600 | — | — |
| 2010-01-15 | $11.23 | $11.23 | 1,068,800 | — | — |
| 2010-01-14 | $11.63 | $11.63 | 494,400 | — | — |
| 2010-01-13 | $11.83 | $11.83 | 451,200 | — | — |
| 2010-01-12 | $11.63 | $11.62 | 862,800 | — | — |
| 2010-01-11 | $11.81 | $11.81 | 450,000 | — | — |
| 2010-01-08 | $11.76 | $11.76 | 594,600 | — | — |
| 2010-01-07 | $11.86 | $11.86 | 719,200 | — | — |
| 2010-01-06 | $12.09 | $12.09 | 544,800 | — | — |
| 2010-01-05 | $12.14 | $12.14 | 554,200 | — | — |
| 2010-01-04 | $11.98 | $11.97 | 867,000 | — | — |