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
- 2009-02-13 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 | $18.25 | $18.25 | 19,900 | — | — |
| 2010-12-30 | $17.93 | $17.93 | 19,600 | — | — |
| 2010-12-29 | $17.89 | $17.89 | 40,300 | — | — |
| 2010-12-28 | $17.51 | $17.51 | 4,300 | — | — |
| 2010-12-27 | $17.37 | $17.37 | 4,400 | — | — |
| 2010-12-23 | $17.08 | $17.08 | 5,900 | — | — |
| 2010-12-22 | $16.97 | $16.97 | 22,700 | — | — |
| 2010-12-21 | $17.26 | $17.26 | 17,400 | — | — |
| 2010-12-20 | $16.80 | $16.80 | 18,400 | — | — |
| 2010-12-17 | $17.08 | $17.08 | 14,600 | — | — |
| 2010-12-16 | $17.22 | $17.22 | 15,900 | — | — |
| 2010-12-15 | $17.99 | $17.99 | 18,700 | — | — |
| 2010-12-14 | $18.41 | $18.41 | 30,200 | — | — |
| 2010-12-13 | $18.53 | $18.53 | 23,000 | — | — |
| 2010-12-10 | $18.70 | $18.70 | 20,100 | — | — |
| 2010-12-09 | $18.45 | $18.45 | 18,900 | — | — |
| 2010-12-08 | $18.11 | $18.11 | 15,900 | — | — |
| 2010-12-07 | $18.31 | $18.31 | 19,800 | — | — |
| 2010-12-06 | $18.12 | $18.12 | 32,000 | — | — |
| 2010-12-03 | $18.14 | $18.14 | 11,200 | — | — |
| 2010-12-02 | $18.05 | $18.05 | 55,100 | — | — |
| 2010-12-01 | $17.57 | $17.57 | 17,700 | — | — |
| 2010-11-30 | $16.77 | $16.77 | 17,900 | — | — |
| 2010-11-29 | $16.92 | $16.92 | 26,500 | — | — |
| 2010-11-26 | $17.18 | $17.18 | 9,100 | — | — |
| 2010-11-24 | $17.50 | $17.50 | 11,700 | — | — |
| 2010-11-23 | $17.09 | $17.09 | 25,800 | — | — |
| 2010-11-22 | $17.50 | $17.50 | 26,700 | — | — |
| 2010-11-19 | $17.46 | $17.46 | 29,900 | — | — |
| 2010-11-18 | $17.61 | $17.61 | 41,400 | — | — |
| 2010-11-17 | $16.80 | $16.80 | 34,000 | — | — |
| 2010-11-16 | $16.65 | $16.65 | 45,500 | — | — |
| 2010-11-15 | $17.40 | $17.40 | 28,500 | — | — |
| 2010-11-12 | $17.53 | $17.53 | 49,500 | — | — |
| 2010-11-11 | $17.62 | $17.62 | 18,300 | — | — |
| 2010-11-10 | $17.17 | $17.17 | 15,600 | — | — |
| 2010-11-09 | $16.71 | $16.71 | 27,200 | — | — |
| 2010-11-08 | $16.99 | $16.99 | 23,500 | — | — |
| 2010-11-05 | $17.15 | $17.15 | 70,900 | — | — |
| 2010-11-04 | $17.49 | $17.49 | 83,300 | — | — |
| 2010-11-03 | $16.42 | $16.42 | 20,900 | — | — |
| 2010-11-02 | $16.38 | $16.38 | 15,900 | — | — |
| 2010-11-01 | $15.79 | $15.79 | 13,500 | — | — |
| 2010-10-29 | $15.78 | $15.78 | 22,400 | — | — |
| 2010-10-28 | $15.73 | $15.73 | 24,100 | — | — |
| 2010-10-27 | $15.40 | $15.40 | 37,500 | — | — |
| 2010-10-26 | $15.99 | $15.99 | 27,300 | — | — |
| 2010-10-25 | $16.07 | $16.07 | 60,200 | — | — |
| 2010-10-22 | $15.44 | $15.44 | 4,100 | — | — |
| 2010-10-21 | $15.65 | $15.65 | 9,500 | — | — |
| 2010-10-20 | $15.72 | $15.72 | 5,100 | — | — |
| 2010-10-19 | $15.32 | $15.32 | 9,000 | — | — |
| 2010-10-18 | $16.43 | $16.43 | 6,600 | — | — |
| 2010-10-15 | $16.36 | $16.36 | 22,100 | — | — |
| 2010-10-14 | $15.93 | $15.93 | 14,800 | — | — |
| 2010-10-13 | $15.67 | $15.67 | 17,900 | — | — |
| 2010-10-12 | $15.50 | $15.50 | 5,700 | — | — |
| 2010-10-11 | $15.60 | $15.60 | 500 | — | — |
| 2010-10-08 | $15.54 | $15.54 | 3,000 | — | — |
| 2010-10-07 | $15.20 | $15.20 | 5,500 | — | — |
| 2010-10-06 | $15.32 | $15.32 | 13,800 | — | — |
| 2010-10-05 | $15.02 | $15.02 | 13,300 | — | — |
| 2010-10-04 | $14.25 | $14.25 | 7,100 | — | — |
| 2010-10-01 | $14.39 | $14.39 | 6,000 | — | — |
| 2010-09-30 | $14.13 | $14.13 | 10,600 | — | — |
| 2010-09-29 | $14.02 | $14.02 | 15,500 | — | — |
| 2010-09-28 | $13.95 | $13.95 | 11,100 | — | — |
| 2010-09-27 | $14.41 | $14.41 | 5,000 | — | — |
| 2010-09-24 | $14.83 | $14.83 | 5,300 | — | — |
| 2010-09-23 | $14.48 | $14.48 | 44,300 | — | — |
| 2010-09-22 | $14.61 | $14.61 | 5,500 | — | — |
| 2010-09-21 | $15.02 | $15.02 | 0 | — | — |
| 2010-09-20 | $15.02 | $15.02 | 5,800 | — | — |
| 2010-09-17 | $15.14 | $15.14 | 12,800 | — | — |
| 2010-09-16 | $14.82 | $14.82 | 2,600 | — | — |
| 2010-09-15 | $14.85 | $14.85 | 3,900 | — | — |
| 2010-09-14 | $15.35 | $15.35 | 3,100 | — | — |
| 2010-09-13 | $15.44 | $15.44 | 17,500 | — | — |
| 2010-09-10 | $14.47 | $14.47 | 0 | — | — |
| 2010-09-09 | $14.47 | $14.47 | 1,300 | — | — |
| 2010-09-08 | $14.92 | $14.92 | 3,200 | — | — |
| 2010-09-07 | $14.60 | $14.60 | 3,100 | — | — |
| 2010-09-03 | $14.70 | $14.70 | 1,000 | — | — |
| 2010-09-02 | $14.47 | $14.47 | 4,300 | — | — |
| 2010-09-01 | $14.66 | $14.66 | 3,800 | — | — |
| 2010-08-31 | $14.00 | $14.00 | 5,700 | — | — |
| 2010-08-30 | $14.50 | $14.50 | 6,800 | — | — |
| 2010-08-27 | $14.20 | $14.20 | 11,300 | — | — |
| 2010-08-26 | $13.31 | $13.31 | 0 | — | — |
| 2010-08-25 | $13.31 | $13.31 | 2,400 | — | — |
| 2010-08-24 | $13.86 | $13.86 | 0 | — | — |
| 2010-08-23 | $13.86 | $13.86 | 3,400 | — | — |
| 2010-08-20 | $13.73 | $13.73 | 0 | — | — |
| 2010-08-19 | $13.73 | $13.73 | 5,400 | — | — |
| 2010-08-18 | $13.81 | $13.81 | 32,000 | — | — |
| 2010-08-17 | $13.59 | $13.59 | 189,800 | — | — |
| 2010-08-16 | $13.06 | $13.06 | 11,800 | — | — |
| 2010-08-13 | $12.75 | $12.75 | 75,300 | — | — |
| 2010-08-12 | $12.52 | $12.52 | 8,000 | — | — |
| 2010-08-11 | $12.00 | $12.00 | 1,200 | — | — |
| 2010-08-10 | $12.34 | $12.34 | 8,500 | — | — |
| 2010-08-09 | $12.64 | $12.64 | 4,000 | — | — |
| 2010-08-06 | $12.73 | $12.73 | 11,900 | — | — |
| 2010-08-05 | $13.15 | $13.15 | 9,800 | — | — |
| 2010-08-04 | $13.61 | $13.61 | 8,600 | — | — |
| 2010-08-03 | $12.86 | $12.86 | 0 | — | — |
| 2010-08-02 | $12.86 | $12.86 | 600 | — | — |
| 2010-07-30 | $12.46 | $12.46 | 7,100 | — | — |
| 2010-07-29 | $12.46 | $12.46 | 0 | — | — |
| 2010-07-28 | $12.46 | $12.46 | 7,000 | — | — |
| 2010-07-27 | $12.43 | $12.43 | 1,700 | — | — |
| 2010-07-26 | $13.03 | $13.03 | 2,800 | — | — |
| 2010-07-23 | $12.75 | $12.75 | 2,300 | — | — |
| 2010-07-22 | $12.42 | $12.42 | 7,000 | — | — |
| 2010-07-21 | $11.69 | $11.69 | 7,700 | — | — |
| 2010-07-20 | $11.10 | $11.10 | 3,600 | — | — |
| 2010-07-19 | $10.98 | $10.98 | 2,300 | — | — |
| 2010-07-16 | $11.08 | $11.08 | 4,200 | — | — |
| 2010-07-15 | $11.61 | $11.61 | 2,000 | — | — |
| 2010-07-14 | $11.70 | $11.70 | 4,900 | — | — |
| 2010-07-13 | $11.62 | $11.62 | 1,900 | — | — |
| 2010-07-12 | $11.42 | $11.42 | 12,300 | — | — |
| 2010-07-09 | $11.75 | $11.75 | 2,100 | — | — |
| 2010-07-08 | $11.25 | $11.25 | 2,600 | — | — |
| 2010-07-07 | $11.10 | $11.10 | 5,800 | — | — |
| 2010-07-06 | $10.51 | $10.51 | 800 | — | — |
| 2010-07-02 | $10.41 | $10.41 | 900 | — | — |
| 2010-07-01 | $10.58 | $10.58 | 0 | — | — |
| 2010-06-30 | $10.58 | $10.58 | 0 | — | — |
| 2010-06-29 | $10.58 | $10.58 | 4,300 | — | — |
| 2010-06-28 | $11.73 | $11.73 | 3,200 | — | — |
| 2010-06-25 | $11.92 | $11.92 | 6,400 | — | — |
| 2010-06-24 | $11.69 | $11.69 | 1,000 | — | — |
| 2010-06-23 | $12.14 | $12.14 | 8,600 | — | — |
| 2010-06-22 | $12.46 | $12.46 | 800 | — | — |
| 2010-06-21 | $12.50 | $12.50 | 12,600 | — | — |
| 2010-06-18 | $11.70 | $11.70 | 13,000 | — | — |
| 2010-06-17 | $11.67 | $11.67 | 0 | — | — |
| 2010-06-16 | $11.67 | $11.67 | 15,600 | — | — |
| 2010-06-15 | $11.33 | $11.33 | 16,300 | — | — |
| 2010-06-14 | $11.30 | $11.30 | 11,500 | — | — |
| 2010-06-11 | $11.01 | $11.01 | 7,700 | — | — |
| 2010-06-10 | $11.00 | $11.00 | 5,700 | — | — |
| 2010-06-09 | $10.57 | $10.57 | 7,100 | — | — |
| 2010-06-08 | $10.21 | $10.21 | 7,000 | — | — |
| 2010-06-07 | $10.17 | $10.17 | 5,100 | — | — |
| 2010-06-04 | $10.33 | $10.33 | 10,300 | — | — |
| 2010-06-03 | $11.04 | $11.04 | 4,100 | — | — |
| 2010-06-02 | $11.52 | $11.52 | 8,300 | — | — |
| 2010-06-01 | $11.22 | $11.22 | 0 | — | — |
| 2010-05-28 | $11.22 | $11.22 | 5,300 | — | — |
| 2010-05-27 | $11.42 | $11.42 | 5,000 | — | — |
| 2010-05-26 | $10.58 | $10.58 | 34,900 | — | — |
| 2010-05-25 | $10.24 | $10.24 | 21,700 | — | — |
| 2010-05-24 | $10.39 | $10.39 | 700 | — | — |
| 2010-05-21 | $10.23 | $10.23 | 11,100 | — | — |
| 2010-05-20 | $9.82 | $9.82 | 8,000 | — | — |
| 2010-05-19 | $10.16 | $10.16 | 10,800 | — | — |
| 2010-05-18 | $10.40 | $10.40 | 7,400 | — | — |
| 2010-05-17 | $10.44 | $10.44 | 8,300 | — | — |
| 2010-05-14 | $10.80 | $10.80 | 12,900 | — | — |
| 2010-05-13 | $11.43 | $11.43 | 14,200 | — | — |
| 2010-05-12 | $11.28 | $11.28 | 8,600 | — | — |
| 2010-05-11 | $11.30 | $11.30 | 2,600 | — | — |
| 2010-05-10 | $11.20 | $11.20 | 12,000 | — | — |
| 2010-05-07 | $10.30 | $10.30 | 11,100 | — | — |
| 2010-05-06 | $9.50 | $9.50 | 10,400 | — | — |
| 2010-05-05 | $10.87 | $10.87 | 3,000 | — | — |
| 2010-05-04 | $11.78 | $11.78 | 15,400 | — | — |
| 2010-05-03 | $12.68 | $12.68 | 8,300 | — | — |
| 2010-04-30 | $12.75 | $12.75 | 29,600 | — | — |
| 2010-04-29 | $12.90 | $12.90 | 25,100 | — | — |
| 2010-04-28 | $13.16 | $13.16 | 8,600 | — | — |
| 2010-04-27 | $13.17 | $13.17 | 8,800 | — | — |
| 2010-04-26 | $13.46 | $13.46 | 0 | — | — |
| 2010-04-23 | $13.46 | $13.46 | 700 | — | — |
| 2010-04-22 | $13.34 | $13.34 | 4,700 | — | — |
| 2010-04-21 | $13.59 | $13.59 | 48,500 | — | — |
| 2010-04-20 | $14.05 | $14.05 | 6,200 | — | — |
| 2010-04-19 | $13.80 | $13.80 | 6,600 | — | — |
| 2010-04-16 | $13.97 | $13.97 | 3,000 | — | — |
| 2010-04-15 | $14.30 | $14.30 | 22,000 | — | — |
| 2010-04-14 | $13.72 | $13.72 | 48,600 | — | — |
| 2010-04-13 | $13.29 | $13.29 | 12,600 | — | — |
| 2010-04-12 | $13.24 | $13.24 | 3,000 | — | — |
| 2010-04-09 | $13.18 | $13.18 | 14,000 | — | — |
| 2010-04-08 | $13.17 | $13.17 | 3,800 | — | — |
| 2010-04-07 | $13.12 | $13.12 | 4,000 | — | — |
| 2010-04-06 | $13.12 | $13.12 | 200 | — | — |
| 2010-04-05 | $13.04 | $13.04 | 13,500 | — | — |
| 2010-04-01 | $12.71 | $12.71 | 7,900 | — | — |
| 2010-03-31 | $12.79 | $12.79 | 19,000 | — | — |
| 2010-03-30 | $12.64 | $12.64 | 19,400 | — | — |
| 2010-03-29 | $12.88 | $12.88 | 9,600 | — | — |
| 2010-03-26 | $12.70 | $12.70 | 6,000 | — | — |
| 2010-03-25 | $13.18 | $13.18 | 5,900 | — | — |
| 2010-03-24 | $13.57 | $13.57 | 0 | — | — |
| 2010-03-23 | $13.57 | $13.57 | 6,000 | — | — |
| 2010-03-22 | $13.13 | $13.13 | 0 | — | — |
| 2010-03-19 | $13.13 | $13.13 | 11,400 | — | — |
| 2010-03-18 | $13.15 | $13.15 | 2,300 | — | — |
| 2010-03-17 | $13.58 | $13.58 | 9,000 | — | — |
| 2010-03-16 | $13.38 | $13.38 | 12,000 | — | — |
| 2010-03-15 | $12.95 | $12.95 | 13,000 | — | — |
| 2010-03-12 | $12.88 | $12.88 | 7,800 | — | — |
| 2010-03-11 | $12.77 | $12.77 | 1,700 | — | — |
| 2010-03-10 | $12.57 | $12.57 | 8,800 | — | — |
| 2010-03-09 | $12.64 | $12.64 | 7,500 | — | — |
| 2010-03-08 | $12.72 | $12.72 | 1,100 | — | — |
| 2010-03-05 | $12.94 | $12.94 | 1,400 | — | — |
| 2010-03-04 | $12.85 | $12.85 | 22,100 | — | — |
| 2010-03-03 | $13.60 | $13.60 | 20,900 | — | — |
| 2010-03-02 | $13.59 | $13.59 | 22,100 | — | — |
| 2010-03-01 | $13.03 | $13.03 | 9,800 | — | — |
| 2010-02-26 | $12.65 | $12.65 | 18,400 | — | — |
| 2010-02-25 | $12.46 | $12.46 | 20,800 | — | — |
| 2010-02-24 | $12.46 | $12.46 | 1,600 | — | — |
| 2010-02-23 | $12.52 | $12.52 | 10,000 | — | — |
| 2010-02-22 | $13.16 | $13.16 | 1,300 | — | — |
| 2010-02-19 | $13.40 | $13.40 | 3,900 | — | — |
| 2010-02-18 | $12.95 | $12.95 | 22,200 | — | — |
| 2010-02-17 | $12.91 | $12.91 | 29,500 | — | — |
| 2010-02-16 | $12.60 | $12.60 | 0 | — | — |
| 2010-02-12 | $12.60 | $12.60 | 4,000 | — | — |
| 2010-02-11 | $12.80 | $12.80 | 23,300 | — | — |
| 2010-02-10 | $11.83 | $11.83 | 12,800 | — | — |
| 2010-02-09 | $11.67 | $11.67 | 800 | — | — |
| 2010-02-08 | $11.36 | $11.36 | 9,100 | — | — |
| 2010-02-05 | $11.07 | $11.07 | 20,200 | — | — |
| 2010-02-04 | $11.32 | $11.32 | 25,000 | — | — |
| 2010-02-03 | $11.73 | $11.73 | 10,300 | — | — |
| 2010-02-02 | $12.00 | $12.00 | 2,800 | — | — |
| 2010-02-01 | $11.63 | $11.63 | 5,400 | — | — |
| 2010-01-29 | $11.29 | $11.29 | 36,200 | — | — |
| 2010-01-28 | $11.78 | $11.78 | 5,500 | — | — |
| 2010-01-27 | $11.69 | $11.69 | 4,600 | — | — |
| 2010-01-26 | $12.28 | $12.28 | 27,200 | — | — |
| 2010-01-25 | $12.43 | $12.43 | 20,300 | — | — |
| 2010-01-22 | $12.63 | $12.63 | 19,100 | — | — |
| 2010-01-21 | $12.55 | $12.55 | 17,700 | — | — |
| 2010-01-20 | $13.31 | $13.31 | 17,600 | — | — |
| 2010-01-19 | $13.92 | $13.92 | 2,700 | — | — |
| 2010-01-15 | $13.80 | $13.80 | 32,600 | — | — |
| 2010-01-14 | $13.88 | $13.88 | 14,900 | — | — |
| 2010-01-13 | $13.96 | $13.96 | 8,000 | — | — |
| 2010-01-12 | $13.90 | $13.90 | 40,200 | — | — |
| 2010-01-11 | $14.40 | $14.40 | 16,700 | — | — |
| 2010-01-08 | $14.38 | $14.38 | 7,700 | — | — |
| 2010-01-07 | $13.83 | $13.83 | 4,200 | — | — |
| 2010-01-06 | $13.57 | $13.57 | 9,500 | — | — |
| 2010-01-05 | $13.19 | $13.19 | 1,500 | — | — |
| 2010-01-04 | $13.32 | $13.32 | 21,000 | — | — |