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
- 2009-07-30 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 | $17.09 | $17.26 | 156,100 | — | — |
| 2010-12-30 | $17.11 | $17.28 | 157,600 | — | — |
| 2010-12-29 | $17.23 | $17.40 | 368,100 | — | — |
| 2010-12-28 | $16.94 | $17.11 | 521,600 | — | — |
| 2010-12-27 | $17.61 | $17.78 | 252,000 | — | — |
| 2010-12-23 | $17.54 | $17.71 | 223,500 | — | — |
| 2010-12-22 | $17.67 | $17.84 | 447,200 | — | — |
| 2010-12-21 | $17.88 | $18.06 | 339,300 | — | — |
| 2010-12-20 | $17.53 | $17.70 | 401,900 | — | — |
| 2010-12-17 | $17.57 | $17.74 | 790,400 | — | — |
| 2010-12-16 | $17.32 | $17.49 | 483,900 | — | — |
| 2010-12-15 | $17.69 | $17.86 | 526,200 | — | — |
| 2010-12-14 | $17.60 | $17.77 | 536,600 | — | — |
| 2010-12-13 | $17.60 | $17.77 | 559,700 | — | — |
| 2010-12-10 | $17.92 | $18.10 | 560,500 | — | — |
| 2010-12-09 | $17.76 | $17.93 | 928,900 | — | — |
| 2010-12-08 | $17.60 | $17.77 | 709,800 | — | — |
| 2010-12-07 | $17.49 | $17.66 | 736,600 | — | — |
| 2010-12-06 | $17.27 | $17.44 | 654,500 | — | — |
| 2010-12-03 | $17.23 | $17.40 | 911,500 | — | — |
| 2010-12-02 | $16.58 | $16.74 | 835,700 | — | — |
| 2010-12-01 | $16.54 | $16.70 | 1,266,200 | — | — |
| 2010-11-30 | $16.23 | $16.39 | 666,800 | — | — |
| 2010-11-29 | $16.51 | $16.67 | 705,000 | — | — |
| 2010-11-26 | $16.71 | $16.87 | 172,600 | — | — |
| 2010-11-24 | $17.10 | $17.27 | 899,200 | — | — |
| 2010-11-23 | $16.43 | $16.59 | 354,300 | — | — |
| 2010-11-22 | $16.79 | $16.95 | 446,600 | — | — |
| 2010-11-19 | $16.63 | $16.79 | 476,900 | — | — |
| 2010-11-18 | $16.75 | $16.91 | 453,900 | — | — |
| 2010-11-17 | $16.14 | $16.30 | 554,100 | — | — |
| 2010-11-16 | $15.93 | $16.09 | 723,900 | — | — |
| 2010-11-15 | $16.41 | $16.57 | 806,800 | — | — |
| 2010-11-12 | $16.59 | $16.75 | 1,797,300 | — | — |
| 2010-11-11 | $16.54 | $16.70 | 771,700 | — | — |
| 2010-11-10 | $16.39 | $16.55 | 574,700 | — | — |
| 2010-11-09 | $16.17 | $16.33 | 733,100 | — | — |
| 2010-11-08 | $17.10 | $17.27 | 494,300 | — | — |
| 2010-11-05 | $16.88 | $17.05 | 678,400 | — | — |
| 2010-11-04 | $16.40 | $16.56 | 658,900 | — | — |
| 2010-11-03 | $15.95 | $16.11 | 304,300 | — | — |
| 2010-11-02 | $15.95 | $16.11 | 404,100 | — | — |
| 2010-11-01 | $15.59 | $15.74 | 802,400 | — | — |
| 2010-10-29 | $15.54 | $15.69 | 529,900 | — | — |
| 2010-10-28 | $14.94 | $15.09 | 496,200 | — | — |
| 2010-10-27 | $14.93 | $15.08 | 603,000 | — | — |
| 2010-10-26 | $15.27 | $15.42 | 361,200 | — | — |
| 2010-10-25 | $15.16 | $15.31 | 423,100 | — | — |
| 2010-10-22 | $15.15 | $15.30 | 601,500 | — | — |
| 2010-10-21 | $14.91 | $15.06 | 424,000 | — | — |
| 2010-10-20 | $15.03 | $15.18 | 604,000 | — | — |
| 2010-10-19 | $14.79 | $14.93 | 912,400 | — | — |
| 2010-10-18 | $15.69 | $15.84 | 385,500 | — | — |
| 2010-10-15 | $15.54 | $15.69 | 765,900 | — | — |
| 2010-10-14 | $15.11 | $15.26 | 979,000 | — | — |
| 2010-10-13 | $15.54 | $15.69 | 776,700 | — | — |
| 2010-10-12 | $15.47 | $15.47 | 561,400 | — | — |
| 2010-10-11 | $15.34 | $15.34 | 868,100 | — | — |
| 2010-10-08 | $15.49 | $15.49 | 837,700 | — | — |
| 2010-10-07 | $15.08 | $15.08 | 961,300 | — | — |
| 2010-10-06 | $14.66 | $14.66 | 2,675,600 | — | — |
| 2010-10-05 | $14.21 | $14.21 | 917,500 | — | — |
| 2010-10-04 | $14.23 | $14.23 | 602,600 | — | — |
| 2010-10-01 | $14.20 | $14.20 | 1,314,700 | — | — |
| 2010-09-30 | $14.04 | $14.04 | 859,400 | — | — |
| 2010-09-29 | $14.10 | $14.10 | 714,900 | — | — |
| 2010-09-28 | $14.18 | $14.18 | 604,600 | — | — |
| 2010-09-27 | $14.14 | $14.14 | 570,200 | — | — |
| 2010-09-24 | $14.06 | $14.06 | 831,500 | — | — |
| 2010-09-23 | $13.35 | $13.35 | 541,700 | — | — |
| 2010-09-22 | $13.31 | $13.31 | 372,400 | — | — |
| 2010-09-21 | $13.37 | $13.37 | 825,400 | — | — |
| 2010-09-20 | $13.80 | $13.80 | 781,000 | — | — |
| 2010-09-17 | $13.79 | $13.79 | 3,267,100 | — | — |
| 2010-09-16 | $12.52 | $12.52 | 567,800 | — | — |
| 2010-09-15 | $12.55 | $12.55 | 259,100 | — | — |
| 2010-09-14 | $12.61 | $12.61 | 373,300 | — | — |
| 2010-09-13 | $12.66 | $12.66 | 981,900 | — | — |
| 2010-09-10 | $11.99 | $11.99 | 565,300 | — | — |
| 2010-09-09 | $11.94 | $11.94 | 637,500 | — | — |
| 2010-09-08 | $11.81 | $11.81 | 290,400 | — | — |
| 2010-09-07 | $11.59 | $11.59 | 244,700 | — | — |
| 2010-09-03 | $11.96 | $11.96 | 412,700 | — | — |
| 2010-09-02 | $11.75 | $11.75 | 184,500 | — | — |
| 2010-09-01 | $11.71 | $11.71 | 651,600 | — | — |
| 2010-08-31 | $10.87 | $10.87 | 418,700 | — | — |
| 2010-08-30 | $10.66 | $10.66 | 251,000 | — | — |
| 2010-08-27 | $10.69 | $10.69 | 397,900 | — | — |
| 2010-08-26 | $10.56 | $10.56 | 263,600 | — | — |
| 2010-08-25 | $10.82 | $10.82 | 194,300 | — | — |
| 2010-08-24 | $10.81 | $10.81 | 344,100 | — | — |
| 2010-08-23 | $11.15 | $11.15 | 365,000 | — | — |
| 2010-08-20 | $11.37 | $11.37 | 367,600 | — | — |
| 2010-08-19 | $11.41 | $11.41 | 405,000 | — | — |
| 2010-08-18 | $11.65 | $11.65 | 361,400 | — | — |
| 2010-08-17 | $11.60 | $11.60 | 558,800 | — | — |
| 2010-08-16 | $11.38 | $11.38 | 429,800 | — | — |
| 2010-08-13 | $10.86 | $10.86 | 280,100 | — | — |
| 2010-08-12 | $11.05 | $11.05 | 340,400 | — | — |
| 2010-08-11 | $10.98 | $10.98 | 482,800 | — | — |
| 2010-08-10 | $11.56 | $11.56 | 427,100 | — | — |
| 2010-08-09 | $11.63 | $11.63 | 125,800 | — | — |
| 2010-08-06 | $11.54 | $11.54 | 224,000 | — | — |
| 2010-08-05 | $11.55 | $11.55 | 126,100 | — | — |
| 2010-08-04 | $11.38 | $11.38 | 370,400 | — | — |
| 2010-08-03 | $11.32 | $11.32 | 343,200 | — | — |
| 2010-08-02 | $11.71 | $11.71 | 210,200 | — | — |
| 2010-07-30 | $11.53 | $11.53 | 132,500 | — | — |
| 2010-07-29 | $11.62 | $11.62 | 288,000 | — | — |
| 2010-07-28 | $11.36 | $11.36 | 179,500 | — | — |
| 2010-07-27 | $11.64 | $11.64 | 368,200 | — | — |
| 2010-07-26 | $11.31 | $11.31 | 383,400 | — | — |
| 2010-07-23 | $11.63 | $11.63 | 798,500 | — | — |
| 2010-07-22 | $11.40 | $11.40 | 630,100 | — | — |
| 2010-07-21 | $10.93 | $10.93 | 873,900 | — | — |
| 2010-07-20 | $10.79 | $10.79 | 409,900 | — | — |
| 2010-07-19 | $9.99 | $9.99 | 287,000 | — | — |
| 2010-07-16 | $10.05 | $10.05 | 389,900 | — | — |
| 2010-07-15 | $10.47 | $10.47 | 213,800 | — | — |
| 2010-07-14 | $10.79 | $10.79 | 130,100 | — | — |
| 2010-07-13 | $10.83 | $10.83 | 367,200 | — | — |
| 2010-07-12 | $10.64 | $10.64 | 132,000 | — | — |
| 2010-07-09 | $10.87 | $10.87 | 183,600 | — | — |
| 2010-07-08 | $10.71 | $10.71 | 263,300 | — | — |
| 2010-07-07 | $10.57 | $10.57 | 369,600 | — | — |
| 2010-07-06 | $9.80 | $9.80 | 393,900 | — | — |
| 2010-07-02 | $9.95 | $9.95 | 312,800 | — | — |
| 2010-07-01 | $10.32 | $10.32 | 737,300 | — | — |
| 2010-06-30 | $10.33 | $10.33 | 391,200 | — | — |
| 2010-06-29 | $10.41 | $10.41 | 430,600 | — | — |
| 2010-06-28 | $11.17 | $11.17 | 384,800 | — | — |
| 2010-06-25 | $11.10 | $11.10 | 9,209,600 | — | — |
| 2010-06-24 | $10.94 | $10.94 | 318,500 | — | — |
| 2010-06-23 | $11.26 | $11.26 | 342,000 | — | — |
| 2010-06-22 | $11.33 | $11.33 | 573,800 | — | — |
| 2010-06-21 | $11.50 | $11.50 | 1,352,900 | — | — |
| 2010-06-18 | $11.16 | $11.16 | 398,500 | — | — |
| 2010-06-17 | $11.02 | $11.02 | 186,500 | — | — |
| 2010-06-16 | $11.11 | $11.11 | 402,500 | — | — |
| 2010-06-15 | $11.10 | $11.10 | 470,100 | — | — |
| 2010-06-14 | $10.77 | $10.77 | 843,600 | — | — |
| 2010-06-11 | $10.31 | $10.31 | 685,100 | — | — |
| 2010-06-10 | $10.04 | $10.04 | 2,368,400 | — | — |
| 2010-06-09 | $10.20 | $10.20 | 607,800 | — | — |
| 2010-06-08 | $10.13 | $10.13 | 831,500 | — | — |
| 2010-06-07 | $10.56 | $10.56 | 243,100 | — | — |
| 2010-06-04 | $11.08 | $11.08 | 280,000 | — | — |
| 2010-06-03 | $11.65 | $11.65 | 97,100 | — | — |
| 2010-06-02 | $11.59 | $11.59 | 159,600 | — | — |
| 2010-06-01 | $11.08 | $11.08 | 167,500 | — | — |
| 2010-05-28 | $11.67 | $11.67 | 177,200 | — | — |
| 2010-05-27 | $11.54 | $11.54 | 728,000 | — | — |
| 2010-05-26 | $11.14 | $11.14 | 2,361,600 | — | — |
| 2010-05-25 | $11.30 | $11.30 | 450,900 | — | — |
| 2010-05-24 | $11.34 | $11.34 | 201,200 | — | — |
| 2010-05-21 | $11.55 | $11.55 | 592,300 | — | — |
| 2010-05-20 | $10.99 | $10.99 | 571,800 | — | — |
| 2010-05-19 | $11.44 | $11.44 | 564,300 | — | — |
| 2010-05-18 | $11.65 | $11.65 | 504,900 | — | — |
| 2010-05-17 | $12.00 | $12.00 | 206,500 | — | — |
| 2010-05-14 | $12.05 | $12.05 | 382,600 | — | — |
| 2010-05-13 | $12.25 | $12.25 | 803,400 | — | — |
| 2010-05-12 | $12.08 | $12.08 | 530,400 | — | — |
| 2010-05-11 | $11.60 | $11.60 | 200,100 | — | — |
| 2010-05-10 | $11.52 | $11.52 | 277,500 | — | — |
| 2010-05-07 | $10.75 | $10.75 | 617,700 | — | — |
| 2010-05-06 | $11.22 | $11.22 | 375,900 | — | — |
| 2010-05-05 | $11.77 | $11.77 | 426,500 | — | — |
| 2010-05-04 | $11.99 | $11.99 | 241,800 | — | — |
| 2010-05-03 | $12.28 | $12.28 | 684,200 | — | — |
| 2010-04-30 | $12.41 | $12.41 | 319,400 | — | — |
| 2010-04-29 | $12.74 | $12.74 | 942,100 | — | — |
| 2010-04-28 | $12.14 | $12.14 | 244,500 | — | — |
| 2010-04-27 | $11.85 | $11.85 | 300,500 | — | — |
| 2010-04-26 | $12.38 | $12.38 | 675,900 | — | — |
| 2010-04-23 | $11.97 | $11.97 | 266,900 | — | — |
| 2010-04-22 | $11.92 | $11.92 | 213,400 | — | — |
| 2010-04-21 | $11.85 | $11.85 | 160,000 | — | — |
| 2010-04-20 | $11.93 | $11.93 | 170,400 | — | — |
| 2010-04-19 | $11.90 | $11.90 | 141,100 | — | — |
| 2010-04-16 | $12.15 | $12.15 | 562,200 | — | — |
| 2010-04-15 | $12.15 | $12.15 | 1,875,900 | — | — |
| 2010-04-14 | $11.65 | $11.65 | 472,900 | — | — |
| 2010-04-13 | $11.54 | $11.54 | 468,900 | — | — |
| 2010-04-12 | $11.56 | $11.56 | 386,400 | — | — |
| 2010-04-09 | $11.30 | $11.30 | 327,400 | — | — |
| 2010-04-08 | $11.28 | $11.28 | 346,800 | — | — |
| 2010-04-07 | $11.36 | $11.36 | 338,200 | — | — |
| 2010-04-06 | $11.25 | $11.25 | 660,300 | — | — |
| 2010-04-05 | $11.24 | $11.24 | 191,700 | — | — |
| 2010-04-01 | $11.35 | $11.35 | 748,000 | — | — |
| 2010-03-31 | $11.19 | $11.19 | 412,500 | — | — |
| 2010-03-30 | $10.93 | $10.93 | 299,400 | — | — |
| 2010-03-29 | $11.01 | $11.01 | 245,900 | — | — |
| 2010-03-26 | $11.06 | $11.06 | 127,200 | — | — |
| 2010-03-25 | $11.12 | $11.12 | 358,000 | — | — |
| 2010-03-24 | $11.10 | $11.10 | 275,900 | — | — |
| 2010-03-23 | $11.08 | $11.08 | 382,800 | — | — |
| 2010-03-22 | $11.29 | $11.29 | 230,200 | — | — |
| 2010-03-19 | $11.35 | $11.35 | 1,185,400 | — | — |
| 2010-03-18 | $11.01 | $11.01 | 386,700 | — | — |
| 2010-03-17 | $10.97 | $10.97 | 111,600 | — | — |
| 2010-03-16 | $10.95 | $10.95 | 119,100 | — | — |
| 2010-03-15 | $10.94 | $10.94 | 241,300 | — | — |
| 2010-03-12 | $11.11 | $11.11 | 69,700 | — | — |
| 2010-03-11 | $11.14 | $11.14 | 936,800 | — | — |
| 2010-03-10 | $11.04 | $11.04 | 574,400 | — | — |
| 2010-03-09 | $11.01 | $11.01 | 296,800 | — | — |
| 2010-03-08 | $11.05 | $11.05 | 344,300 | — | — |
| 2010-03-05 | $10.71 | $10.71 | 397,200 | — | — |
| 2010-03-04 | $10.60 | $10.60 | 240,300 | — | — |
| 2010-03-03 | $10.38 | $10.38 | 64,000 | — | — |
| 2010-03-02 | $10.40 | $10.40 | 108,300 | — | — |
| 2010-03-01 | $10.33 | $10.33 | 150,200 | — | — |
| 2010-02-26 | $10.26 | $10.26 | 230,000 | — | — |
| 2010-02-25 | $10.37 | $10.37 | 88,200 | — | — |
| 2010-02-24 | $10.31 | $10.31 | 245,500 | — | — |
| 2010-02-23 | $10.44 | $10.44 | 404,500 | — | — |
| 2010-02-22 | $10.69 | $10.69 | 459,000 | — | — |
| 2010-02-19 | $10.54 | $10.54 | 855,600 | — | — |
| 2010-02-18 | $9.95 | $9.95 | 308,800 | — | — |
| 2010-02-17 | $9.85 | $9.85 | 565,100 | — | — |
| 2010-02-16 | $9.73 | $9.73 | 237,600 | — | — |
| 2010-02-12 | $9.72 | $9.72 | 484,600 | — | — |
| 2010-02-11 | $9.48 | $9.48 | 300,400 | — | — |
| 2010-02-10 | $9.44 | $9.44 | 80,500 | — | — |
| 2010-02-09 | $9.44 | $9.44 | 112,500 | — | — |
| 2010-02-08 | $9.28 | $9.28 | 571,000 | — | — |
| 2010-02-05 | $9.33 | $9.33 | 704,800 | — | — |
| 2010-02-04 | $9.36 | $9.36 | 408,200 | — | — |
| 2010-02-03 | $10.15 | $10.15 | 551,600 | — | — |
| 2010-02-02 | $9.97 | $9.97 | 792,800 | — | — |
| 2010-02-01 | $9.41 | $9.41 | 332,100 | — | — |
| 2010-01-29 | $9.29 | $9.29 | 336,200 | — | — |
| 2010-01-28 | $9.40 | $9.40 | 179,100 | — | — |
| 2010-01-27 | $9.50 | $9.50 | 766,300 | — | — |
| 2010-01-26 | $9.77 | $9.77 | 274,200 | — | — |
| 2010-01-25 | $9.80 | $9.80 | 175,700 | — | — |
| 2010-01-22 | $9.84 | $9.84 | 702,700 | — | — |
| 2010-01-21 | $10.23 | $10.23 | 191,100 | — | — |
| 2010-01-20 | $10.72 | $10.72 | 270,900 | — | — |
| 2010-01-19 | $10.70 | $10.70 | 308,200 | — | — |
| 2010-01-15 | $10.48 | $10.48 | 165,900 | — | — |
| 2010-01-14 | $10.47 | $10.47 | 265,300 | — | — |
| 2010-01-13 | $10.68 | $10.68 | 635,500 | — | — |
| 2010-01-12 | $10.46 | $10.46 | 517,800 | — | — |
| 2010-01-11 | $10.48 | $10.48 | 266,400 | — | — |
| 2010-01-08 | $10.25 | $10.25 | 2,036,400 | — | — |
| 2010-01-07 | $9.91 | $9.91 | 126,300 | — | — |
| 2010-01-06 | $9.87 | $9.87 | 1,020,500 | — | — |
| 2010-01-05 | $9.90 | $9.90 | 590,200 | — | — |
| 2010-01-04 | $9.65 | $9.65 | 450,800 | — | — |