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
- 2003-08-14 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 | $18.83 | $33.09 | 21,900 | — | — |
| 2010-12-30 | $18.70 | $32.86 | 14,300 | — | — |
| 2010-12-29 | $18.70 | $32.86 | 10,000 | — | — |
| 2010-12-28 | $18.69 | $32.84 | 22,900 | — | — |
| 2010-12-27 | $18.76 | $32.96 | 15,000 | — | — |
| 2010-12-23 | $18.76 | $32.96 | 10,400 | — | — |
| 2010-12-22 | $18.71 | $32.88 | 23,300 | — | — |
| 2010-12-21 | $18.73 | $32.91 | 28,300 | — | — |
| 2010-12-20 | $18.76 | $32.74 | 21,200 | — | — |
| 2010-12-17 | $18.68 | $32.61 | 46,000 | — | — |
| 2010-12-16 | $18.85 | $32.90 | 26,700 | — | — |
| 2010-12-15 | $18.72 | $32.67 | 20,300 | — | — |
| 2010-12-14 | $18.60 | $32.47 | 17,700 | — | — |
| 2010-12-13 | $18.61 | $32.48 | 22,500 | — | — |
| 2010-12-10 | $18.64 | $32.54 | 53,100 | — | — |
| 2010-12-09 | $18.93 | $33.04 | 25,100 | — | — |
| 2010-12-08 | $18.69 | $32.62 | 12,600 | — | — |
| 2010-12-07 | $18.77 | $32.76 | 45,600 | — | — |
| 2010-12-06 | $18.73 | $32.69 | 21,500 | — | — |
| 2010-12-03 | $18.61 | $32.48 | 17,900 | — | — |
| 2010-12-02 | $18.59 | $32.45 | 18,000 | — | — |
| 2010-12-01 | $18.59 | $32.45 | 27,300 | — | — |
| 2010-11-30 | $18.50 | $32.29 | 87,200 | — | — |
| 2010-11-29 | $18.72 | $32.67 | 13,800 | — | — |
| 2010-11-26 | $18.70 | $32.64 | 13,700 | — | — |
| 2010-11-24 | $18.76 | $32.74 | 27,100 | — | — |
| 2010-11-23 | $18.42 | $32.15 | 19,500 | — | — |
| 2010-11-22 | $18.55 | $32.38 | 17,800 | — | — |
| 2010-11-19 | $18.40 | $32.12 | 23,100 | — | — |
| 2010-11-18 | $18.44 | $32.19 | 18,300 | — | — |
| 2010-11-17 | $18.19 | $31.75 | 15,200 | — | — |
| 2010-11-16 | $18.41 | $31.92 | 41,400 | — | — |
| 2010-11-15 | $18.63 | $32.30 | 16,000 | — | — |
| 2010-11-12 | $18.51 | $32.09 | 15,700 | — | — |
| 2010-11-11 | $18.54 | $32.14 | 31,900 | — | — |
| 2010-11-10 | $18.98 | $32.90 | 33,700 | — | — |
| 2010-11-09 | $18.49 | $32.05 | 26,200 | — | — |
| 2010-11-08 | $18.78 | $32.56 | 27,300 | — | — |
| 2010-11-05 | $18.95 | $32.85 | 34,400 | — | — |
| 2010-11-04 | $19.04 | $33.01 | 52,000 | — | — |
| 2010-11-03 | $18.75 | $32.51 | 23,200 | — | — |
| 2010-11-02 | $18.75 | $32.51 | 74,700 | — | — |
| 2010-11-01 | $18.70 | $32.42 | 41,000 | — | — |
| 2010-10-29 | $18.68 | $32.38 | 30,700 | — | — |
| 2010-10-28 | $19.04 | $33.01 | 25,400 | — | — |
| 2010-10-27 | $18.87 | $32.71 | 10,100 | — | — |
| 2010-10-26 | $18.86 | $32.70 | 31,000 | — | — |
| 2010-10-25 | $18.70 | $32.42 | 24,900 | — | — |
| 2010-10-22 | $18.79 | $32.57 | 21,200 | — | — |
| 2010-10-21 | $18.51 | $32.09 | 23,600 | — | — |
| 2010-10-20 | $19.03 | $32.99 | 29,800 | — | — |
| 2010-10-19 | $18.74 | $32.49 | 33,600 | — | — |
| 2010-10-18 | $19.41 | $33.43 | 39,800 | — | — |
| 2010-10-15 | $18.79 | $32.36 | 28,100 | — | — |
| 2010-10-14 | $18.39 | $31.68 | 33,200 | — | — |
| 2010-10-13 | $18.72 | $32.24 | 28,000 | — | — |
| 2010-10-12 | $18.41 | $31.71 | 29,900 | — | — |
| 2010-10-11 | $18.29 | $31.50 | 33,100 | — | — |
| 2010-10-08 | $18.35 | $31.61 | 38,700 | — | — |
| 2010-10-07 | $17.72 | $30.52 | 29,800 | — | — |
| 2010-10-06 | $17.92 | $30.87 | 36,700 | — | — |
| 2010-10-05 | $17.72 | $30.52 | 33,600 | — | — |
| 2010-10-04 | $17.16 | $29.56 | 28,800 | — | — |
| 2010-10-01 | $17.15 | $29.54 | 12,200 | — | — |
| 2010-09-30 | $17.16 | $29.56 | 36,700 | — | — |
| 2010-09-29 | $17.10 | $29.45 | 30,600 | — | — |
| 2010-09-28 | $17.08 | $29.42 | 37,400 | — | — |
| 2010-09-27 | $16.89 | $29.09 | 17,200 | — | — |
| 2010-09-24 | $17.08 | $29.42 | 21,500 | — | — |
| 2010-09-23 | $16.59 | $28.58 | 29,000 | — | — |
| 2010-09-22 | $16.96 | $29.21 | 19,400 | — | — |
| 2010-09-21 | $16.92 | $29.14 | 26,600 | — | — |
| 2010-09-20 | $17.01 | $29.30 | 37,900 | — | — |
| 2010-09-17 | $16.94 | $28.96 | 55,600 | — | — |
| 2010-09-16 | $16.97 | $29.01 | 19,000 | — | — |
| 2010-09-15 | $17.12 | $29.27 | 14,000 | — | — |
| 2010-09-14 | $17.01 | $29.08 | 21,700 | — | — |
| 2010-09-13 | $17.05 | $29.15 | 52,900 | — | — |
| 2010-09-10 | $16.99 | $29.05 | 28,400 | — | — |
| 2010-09-09 | $16.95 | $28.98 | 11,800 | — | — |
| 2010-09-08 | $16.98 | $29.03 | 19,100 | — | — |
| 2010-09-07 | $16.94 | $28.96 | 23,900 | — | — |
| 2010-09-03 | $17.07 | $29.19 | 36,700 | — | — |
| 2010-09-02 | $17.03 | $29.12 | 28,200 | — | — |
| 2010-09-01 | $17.01 | $29.08 | 62,100 | — | — |
| 2010-08-31 | $16.87 | $28.84 | 28,000 | — | — |
| 2010-08-30 | $16.76 | $28.66 | 36,000 | — | — |
| 2010-08-27 | $17.01 | $29.08 | 30,600 | — | — |
| 2010-08-26 | $16.90 | $28.89 | 53,900 | — | — |
| 2010-08-25 | $16.57 | $28.33 | 36,800 | — | — |
| 2010-08-24 | $16.09 | $27.51 | 23,800 | — | — |
| 2010-08-23 | $15.77 | $26.96 | 32,700 | — | — |
| 2010-08-20 | $16.04 | $27.42 | 37,300 | — | — |
| 2010-08-19 | $16.30 | $27.87 | 47,000 | — | — |
| 2010-08-18 | $16.87 | $28.63 | 39,300 | — | — |
| 2010-08-17 | $16.89 | $28.66 | 59,800 | — | — |
| 2010-08-16 | $17.07 | $28.97 | 28,700 | — | — |
| 2010-08-13 | $16.50 | $28.00 | 24,700 | — | — |
| 2010-08-12 | $16.72 | $28.37 | 28,400 | — | — |
| 2010-08-11 | $16.77 | $28.46 | 51,400 | — | — |
| 2010-08-10 | $16.90 | $28.68 | 47,300 | — | — |
| 2010-08-09 | $17.13 | $29.07 | 33,900 | — | — |
| 2010-08-06 | $17.01 | $28.87 | 38,900 | — | — |
| 2010-08-05 | $16.85 | $28.60 | 40,200 | — | — |
| 2010-08-04 | $17.00 | $28.85 | 29,000 | — | — |
| 2010-08-03 | $17.01 | $28.87 | 42,900 | — | — |
| 2010-08-02 | $17.03 | $28.90 | 28,300 | — | — |
| 2010-07-30 | $17.04 | $28.92 | 35,000 | — | — |
| 2010-07-29 | $17.06 | $28.95 | 10,100 | — | — |
| 2010-07-28 | $16.85 | $28.60 | 15,300 | — | — |
| 2010-07-27 | $16.87 | $28.63 | 36,500 | — | — |
| 2010-07-26 | $17.23 | $29.24 | 50,900 | — | — |
| 2010-07-23 | $17.29 | $29.34 | 25,600 | — | — |
| 2010-07-22 | $17.00 | $28.85 | 29,000 | — | — |
| 2010-07-21 | $16.63 | $28.22 | 16,800 | — | — |
| 2010-07-20 | $16.95 | $28.77 | 35,800 | — | — |
| 2010-07-19 | $16.82 | $28.33 | 40,400 | — | — |
| 2010-07-16 | $16.60 | $27.96 | 27,200 | — | — |
| 2010-07-15 | $16.75 | $28.21 | 16,300 | — | — |
| 2010-07-14 | $16.79 | $28.28 | 19,800 | — | — |
| 2010-07-13 | $16.90 | $28.47 | 56,000 | — | — |
| 2010-07-12 | $16.71 | $28.15 | 59,800 | — | — |
| 2010-07-09 | $16.98 | $28.60 | 39,700 | — | — |
| 2010-07-08 | $16.81 | $28.32 | 31,600 | — | — |
| 2010-07-07 | $16.42 | $27.66 | 43,400 | — | — |
| 2010-07-06 | $15.82 | $26.65 | 37,000 | — | — |
| 2010-07-02 | $16.56 | $27.89 | 29,600 | — | — |
| 2010-07-01 | $16.45 | $27.71 | 38,700 | — | — |
| 2010-06-30 | $16.34 | $27.52 | 57,700 | — | — |
| 2010-06-29 | $15.80 | $26.61 | 55,100 | — | — |
| 2010-06-28 | $16.94 | $28.53 | 81,600 | — | — |
| 2010-06-25 | $17.69 | $29.80 | 358,100 | — | — |
| 2010-06-24 | $15.77 | $26.56 | 27,000 | — | — |
| 2010-06-23 | $15.89 | $26.77 | 15,100 | — | — |
| 2010-06-22 | $15.81 | $26.63 | 30,900 | — | — |
| 2010-06-21 | $16.01 | $26.97 | 27,500 | — | — |
| 2010-06-18 | $16.62 | $28.00 | 39,500 | — | — |
| 2010-06-17 | $16.74 | $27.99 | 39,200 | — | — |
| 2010-06-16 | $16.73 | $27.97 | 54,600 | — | — |
| 2010-06-15 | $16.54 | $27.65 | 44,500 | — | — |
| 2010-06-14 | $16.02 | $26.78 | 26,300 | — | — |
| 2010-06-11 | $16.02 | $26.78 | 26,700 | — | — |
| 2010-06-10 | $15.99 | $26.73 | 55,000 | — | — |
| 2010-06-09 | $15.45 | $25.83 | 58,900 | — | — |
| 2010-06-08 | $14.99 | $25.06 | 62,600 | — | — |
| 2010-06-07 | $15.17 | $25.36 | 42,000 | — | — |
| 2010-06-04 | $14.99 | $25.06 | 83,400 | — | — |
| 2010-06-03 | $16.21 | $27.10 | 56,900 | — | — |
| 2010-06-02 | $16.39 | $27.40 | 66,700 | — | — |
| 2010-06-01 | $15.87 | $26.53 | 52,000 | — | — |
| 2010-05-28 | $16.24 | $27.15 | 38,600 | — | — |
| 2010-05-27 | $16.42 | $27.45 | 54,400 | — | — |
| 2010-05-26 | $15.33 | $25.63 | 70,500 | — | — |
| 2010-05-25 | $15.07 | $25.20 | 62,700 | — | — |
| 2010-05-24 | $15.62 | $26.11 | 58,200 | — | — |
| 2010-05-21 | $15.49 | $25.90 | 77,200 | — | — |
| 2010-05-20 | $14.63 | $24.46 | 62,200 | — | — |
| 2010-05-19 | $15.33 | $25.63 | 59,800 | — | — |
| 2010-05-18 | $16.09 | $26.90 | 21,700 | — | — |
| 2010-05-17 | $16.87 | $28.00 | 30,900 | — | — |
| 2010-05-14 | $16.84 | $27.95 | 39,100 | — | — |
| 2010-05-13 | $16.98 | $28.18 | 22,000 | — | — |
| 2010-05-12 | $17.06 | $28.31 | 74,000 | — | — |
| 2010-05-11 | $17.01 | $28.23 | 36,700 | — | — |
| 2010-05-10 | $16.67 | $27.66 | 50,300 | — | — |
| 2010-05-07 | $15.88 | $26.35 | 106,200 | — | — |
| 2010-05-06 | $15.26 | $25.32 | 96,100 | — | — |
| 2010-05-05 | $16.71 | $27.73 | 43,000 | — | — |
| 2010-05-04 | $16.92 | $28.08 | 35,200 | — | — |
| 2010-05-03 | $16.96 | $28.14 | 48,300 | — | — |
| 2010-04-30 | $16.20 | $26.88 | 40,300 | — | — |
| 2010-04-29 | $17.02 | $28.24 | 64,600 | — | — |
| 2010-04-28 | $16.47 | $27.33 | 54,800 | — | — |
| 2010-04-27 | $16.82 | $27.91 | 29,900 | — | — |
| 2010-04-26 | $17.23 | $28.59 | 31,900 | — | — |
| 2010-04-23 | $16.53 | $27.43 | 28,800 | — | — |
| 2010-04-22 | $16.45 | $27.30 | 23,400 | — | — |
| 2010-04-21 | $16.45 | $27.30 | 30,700 | — | — |
| 2010-04-20 | $16.51 | $27.40 | 41,600 | — | — |
| 2010-04-19 | $16.29 | $26.83 | 53,500 | — | — |
| 2010-04-16 | $16.19 | $26.66 | 65,600 | — | — |
| 2010-04-15 | $16.14 | $26.58 | 49,600 | — | — |
| 2010-04-14 | $15.91 | $26.20 | 84,100 | — | — |
| 2010-04-13 | $15.36 | $25.29 | 55,000 | — | — |
| 2010-04-12 | $14.84 | $24.44 | 55,300 | — | — |
| 2010-04-09 | $14.63 | $24.09 | 41,400 | — | — |
| 2010-04-08 | $14.45 | $23.80 | 44,700 | — | — |
| 2010-04-07 | $14.50 | $23.88 | 37,000 | — | — |
| 2010-04-06 | $14.55 | $23.96 | 22,900 | — | — |
| 2010-04-05 | $14.51 | $23.89 | 39,300 | — | — |
| 2010-04-01 | $14.43 | $23.76 | 22,000 | — | — |
| 2010-03-31 | $14.45 | $23.80 | 39,300 | — | — |
| 2010-03-30 | $14.49 | $23.86 | 24,900 | — | — |
| 2010-03-29 | $14.45 | $23.80 | 22,800 | — | — |
| 2010-03-26 | $14.51 | $23.89 | 32,300 | — | — |
| 2010-03-25 | $14.25 | $23.47 | 28,700 | — | — |
| 2010-03-24 | $14.46 | $23.81 | 34,300 | — | — |
| 2010-03-23 | $14.49 | $23.86 | 35,100 | — | — |
| 2010-03-22 | $14.50 | $23.88 | 42,200 | — | — |
| 2010-03-19 | $14.50 | $23.88 | 57,600 | — | — |
| 2010-03-18 | $14.55 | $23.75 | 59,600 | — | — |
| 2010-03-17 | $14.59 | $23.82 | 57,700 | — | — |
| 2010-03-16 | $14.59 | $23.82 | 56,600 | — | — |
| 2010-03-15 | $14.57 | $23.79 | 48,400 | — | — |
| 2010-03-12 | $14.44 | $23.57 | 25,600 | — | — |
| 2010-03-11 | $14.49 | $23.66 | 27,400 | — | — |
| 2010-03-10 | $14.50 | $23.67 | 50,400 | — | — |
| 2010-03-09 | $14.35 | $23.43 | 32,400 | — | — |
| 2010-03-08 | $14.39 | $23.49 | 52,600 | — | — |
| 2010-03-05 | $14.13 | $23.07 | 40,000 | — | — |
| 2010-03-04 | $14.11 | $23.04 | 38,000 | — | — |
| 2010-03-03 | $14.04 | $22.92 | 37,300 | — | — |
| 2010-03-02 | $14.12 | $23.05 | 45,700 | — | — |
| 2010-03-01 | $13.99 | $22.84 | 68,100 | — | — |
| 2010-02-26 | $13.98 | $22.82 | 41,600 | — | — |
| 2010-02-25 | $14.11 | $23.04 | 122,800 | — | — |
| 2010-02-24 | $14.04 | $22.92 | 34,300 | — | — |
| 2010-02-23 | $13.99 | $22.84 | 39,200 | — | — |
| 2010-02-22 | $14.19 | $23.17 | 37,000 | — | — |
| 2010-02-19 | $13.97 | $22.81 | 37,000 | — | — |
| 2010-02-18 | $14.01 | $22.87 | 23,700 | — | — |
| 2010-02-17 | $14.00 | $22.86 | 32,500 | — | — |
| 2010-02-16 | $14.00 | $22.86 | 82,300 | — | — |
| 2010-02-12 | $14.00 | $22.65 | 57,400 | — | — |
| 2010-02-11 | $14.00 | $22.65 | 32,400 | — | — |
| 2010-02-10 | $14.04 | $22.72 | 41,200 | — | — |
| 2010-02-09 | $13.86 | $22.43 | 37,100 | — | — |
| 2010-02-08 | $13.82 | $22.36 | 46,200 | — | — |
| 2010-02-05 | $14.07 | $22.77 | 30,400 | — | — |
| 2010-02-04 | $13.75 | $22.25 | 36,200 | — | — |
| 2010-02-03 | $13.97 | $22.60 | 46,300 | — | — |
| 2010-02-02 | $13.87 | $22.44 | 33,600 | — | — |
| 2010-02-01 | $13.90 | $22.49 | 31,200 | — | — |
| 2010-01-29 | $13.92 | $22.52 | 83,700 | — | — |
| 2010-01-28 | $13.84 | $22.39 | 36,400 | — | — |
| 2010-01-27 | $13.48 | $21.81 | 39,800 | — | — |
| 2010-01-26 | $13.35 | $21.60 | 37,800 | — | — |
| 2010-01-25 | $13.23 | $21.41 | 25,400 | — | — |
| 2010-01-22 | $13.38 | $21.65 | 56,600 | — | — |
| 2010-01-21 | $13.15 | $21.28 | 36,800 | — | — |
| 2010-01-20 | $13.34 | $21.58 | 25,900 | — | — |
| 2010-01-19 | $13.49 | $21.83 | 81,700 | — | — |
| 2010-01-15 | $13.52 | $21.67 | 54,400 | — | — |
| 2010-01-14 | $13.58 | $21.77 | 22,400 | — | — |
| 2010-01-13 | $13.38 | $21.45 | 29,300 | — | — |
| 2010-01-12 | $13.42 | $21.51 | 21,800 | — | — |
| 2010-01-11 | $13.31 | $21.34 | 9,700 | — | — |
| 2010-01-08 | $13.48 | $21.61 | 21,000 | — | — |
| 2010-01-07 | $13.24 | $21.22 | 14,400 | — | — |
| 2010-01-06 | $13.22 | $21.19 | 26,100 | — | — |
| 2010-01-05 | $13.05 | $20.92 | 46,100 | — | — |
| 2010-01-04 | $13.48 | $21.61 | 30,600 | — | — |