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
- 2004-10-05 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 | $20.20 | $20.20 | 270,538 | — | — |
| 2010-12-30 | $20.59 | $20.59 | 242,864 | — | — |
| 2010-12-29 | $20.74 | $20.74 | 197,319 | — | — |
| 2010-12-28 | $20.74 | $20.74 | 437,453 | — | — |
| 2010-12-27 | $21.60 | $21.60 | 317,200 | — | — |
| 2010-12-23 | $21.87 | $21.87 | 292,752 | — | — |
| 2010-12-22 | $22.58 | $22.58 | 290,890 | — | — |
| 2010-12-21 | $23.08 | $23.08 | 393,893 | — | — |
| 2010-12-20 | $22.54 | $22.54 | 386,323 | — | — |
| 2010-12-17 | $21.85 | $21.85 | 1,991,929 | — | — |
| 2010-12-16 | $22.55 | $22.55 | 414,742 | — | — |
| 2010-12-15 | $22.16 | $22.16 | 558,574 | — | — |
| 2010-12-14 | $22.20 | $22.20 | 340,034 | — | — |
| 2010-12-13 | $21.62 | $21.62 | 298,212 | — | — |
| 2010-12-10 | $21.84 | $21.84 | 311,739 | — | — |
| 2010-12-09 | $21.31 | $21.31 | 424,422 | — | — |
| 2010-12-08 | $21.18 | $21.18 | 498,882 | — | — |
| 2010-12-07 | $21.61 | $21.61 | 441,300 | — | — |
| 2010-12-06 | $21.20 | $21.20 | 272,400 | — | — |
| 2010-12-03 | $21.35 | $21.35 | 337,924 | — | — |
| 2010-12-02 | $21.00 | $21.00 | 851,698 | — | — |
| 2010-12-01 | $20.37 | $20.37 | 961,403 | — | — |
| 2010-11-30 | $20.13 | $20.13 | 1,257,133 | — | — |
| 2010-11-29 | $20.31 | $20.31 | 1,456,934 | — | — |
| 2010-11-26 | $18.41 | $18.41 | 78,928 | — | — |
| 2010-11-24 | $18.49 | $18.49 | 315,214 | — | — |
| 2010-11-23 | $17.49 | $17.49 | 296,351 | — | — |
| 2010-11-22 | $17.84 | $17.84 | 376,768 | — | — |
| 2010-11-19 | $18.15 | $18.15 | 306,155 | — | — |
| 2010-11-18 | $18.02 | $18.02 | 546,164 | — | — |
| 2010-11-17 | $17.53 | $17.53 | 421,692 | — | — |
| 2010-11-16 | $17.02 | $17.02 | 594,067 | — | — |
| 2010-11-15 | $17.28 | $17.28 | 354,926 | — | — |
| 2010-11-12 | $16.90 | $16.90 | 372,548 | — | — |
| 2010-11-11 | $16.74 | $16.74 | 272,400 | — | — |
| 2010-11-10 | $16.74 | $16.74 | 523,702 | — | — |
| 2010-11-09 | $16.29 | $16.29 | 284,313 | — | — |
| 2010-11-08 | $16.70 | $16.70 | 176,967 | — | — |
| 2010-11-05 | $16.65 | $16.65 | 257,756 | — | — |
| 2010-11-04 | $16.80 | $16.80 | 684,163 | — | — |
| 2010-11-03 | $16.42 | $16.42 | 393,893 | — | — |
| 2010-11-02 | $16.79 | $16.79 | 458,425 | — | — |
| 2010-11-01 | $16.59 | $16.59 | 571,232 | — | — |
| 2010-10-29 | $16.42 | $16.42 | 398,485 | — | — |
| 2010-10-28 | $16.15 | $16.15 | 232,191 | — | — |
| 2010-10-27 | $16.27 | $16.27 | 571,853 | — | — |
| 2010-10-26 | $16.16 | $16.16 | 599,527 | — | — |
| 2010-10-25 | $16.49 | $16.49 | 513,526 | — | — |
| 2010-10-22 | $16.55 | $16.55 | 1,265,448 | — | — |
| 2010-10-21 | $17.72 | $17.72 | 998,012 | — | — |
| 2010-10-20 | $17.70 | $17.70 | 867,955 | — | — |
| 2010-10-19 | $17.66 | $17.66 | 1,016,627 | — | — |
| 2010-10-18 | $18.14 | $18.14 | 872,547 | — | — |
| 2010-10-15 | $18.41 | $18.41 | 766,442 | — | — |
| 2010-10-14 | $18.15 | $18.15 | 705,136 | — | — |
| 2010-10-13 | $18.22 | $18.22 | 634,027 | — | — |
| 2010-10-12 | $17.95 | $17.95 | 597,169 | — | — |
| 2010-10-11 | $17.54 | $17.54 | 553,114 | — | — |
| 2010-10-08 | $17.61 | $17.61 | 794,861 | — | — |
| 2010-10-07 | $17.33 | $17.33 | 1,032,388 | — | — |
| 2010-10-06 | $16.92 | $16.92 | 637,005 | — | — |
| 2010-10-05 | $16.92 | $16.92 | 912,383 | — | — |
| 2010-10-04 | $16.12 | $16.12 | 655,869 | — | — |
| 2010-10-01 | $16.19 | $16.19 | 623,354 | — | — |
| 2010-09-30 | $16.20 | $16.20 | 757,258 | — | — |
| 2010-09-29 | $16.00 | $16.00 | 828,740 | — | — |
| 2010-09-28 | $15.62 | $15.62 | 446,512 | — | — |
| 2010-09-27 | $15.26 | $15.26 | 408,165 | — | — |
| 2010-09-24 | $15.36 | $15.36 | 1,048,149 | — | — |
| 2010-09-23 | $15.17 | $15.17 | 1,032,016 | — | — |
| 2010-09-22 | $14.69 | $14.69 | 2,437,945 | — | — |
| 2010-09-21 | $13.84 | $13.84 | 1,297,093 | — | — |
| 2010-09-20 | $13.48 | $13.48 | 486,100 | — | — |
| 2010-09-17 | $12.99 | $12.99 | 1,640,726 | — | — |
| 2010-09-16 | $12.77 | $12.77 | 547,529 | — | — |
| 2010-09-15 | $12.70 | $12.70 | 509,679 | — | — |
| 2010-09-14 | $12.46 | $12.46 | 462,148 | — | — |
| 2010-09-13 | $12.19 | $12.19 | 461,156 | — | — |
| 2010-09-10 | $12.08 | $12.08 | 610,200 | — | — |
| 2010-09-09 | $11.29 | $11.29 | 282,948 | — | — |
| 2010-09-08 | $11.30 | $11.30 | 564,159 | — | — |
| 2010-09-07 | $10.75 | $10.75 | 341,399 | — | — |
| 2010-09-03 | $11.01 | $11.01 | 568,006 | — | — |
| 2010-09-02 | $10.55 | $10.55 | 609,331 | — | — |
| 2010-09-01 | $10.56 | $10.56 | 949,861 | — | — |
| 2010-08-31 | $9.74 | $9.74 | 719,160 | — | — |
| 2010-08-30 | $10.00 | $10.00 | 480,267 | — | — |
| 2010-08-27 | $10.34 | $10.34 | 373,541 | — | — |
| 2010-08-26 | $10.24 | $10.24 | 515,636 | — | — |
| 2010-08-25 | $10.39 | $10.39 | 711,093 | — | — |
| 2010-08-24 | $10.34 | $10.34 | 726,233 | — | — |
| 2010-08-23 | $10.78 | $10.78 | 881,606 | — | — |
| 2010-08-20 | $11.28 | $11.28 | 369,073 | — | — |
| 2010-08-19 | $11.38 | $11.38 | 559,071 | — | — |
| 2010-08-18 | $11.97 | $11.97 | 503,722 | — | — |
| 2010-08-17 | $12.42 | $12.42 | 229,709 | — | — |
| 2010-08-16 | $12.10 | $12.10 | 364,854 | — | — |
| 2010-08-13 | $12.30 | $12.30 | 235,418 | — | — |
| 2010-08-12 | $12.51 | $12.51 | 159,717 | — | — |
| 2010-08-11 | $12.54 | $12.54 | 264,954 | — | — |
| 2010-08-10 | $13.36 | $13.36 | 196,699 | — | — |
| 2010-08-09 | $13.85 | $13.85 | 833,456 | — | — |
| 2010-08-06 | $13.78 | $13.78 | 726,357 | — | — |
| 2010-08-05 | $13.30 | $13.30 | 589,847 | — | — |
| 2010-08-04 | $13.64 | $13.64 | 1,127,573 | — | — |
| 2010-08-03 | $12.31 | $12.31 | 264,085 | — | — |
| 2010-08-02 | $12.03 | $12.03 | 328,245 | — | — |
| 2010-07-30 | $11.93 | $11.93 | 250,310 | — | — |
| 2010-07-29 | $11.83 | $11.83 | 158,352 | — | — |
| 2010-07-28 | $11.80 | $11.80 | 237,652 | — | — |
| 2010-07-27 | $12.18 | $12.18 | 360,014 | — | — |
| 2010-07-26 | $12.51 | $12.51 | 548,150 | — | — |
| 2010-07-23 | $11.99 | $11.99 | 811,738 | — | — |
| 2010-07-22 | $10.89 | $10.89 | 454,330 | — | — |
| 2010-07-21 | $10.38 | $10.38 | 282,948 | — | — |
| 2010-07-20 | $10.52 | $10.52 | 282,079 | — | — |
| 2010-07-19 | $10.37 | $10.37 | 165,798 | — | — |
| 2010-07-16 | $10.26 | $10.26 | 412,384 | — | — |
| 2010-07-15 | $10.52 | $10.52 | 447,877 | — | — |
| 2010-07-14 | $10.73 | $10.73 | 424,050 | — | — |
| 2010-07-13 | $10.92 | $10.92 | 360,511 | — | — |
| 2010-07-12 | $10.52 | $10.52 | 560,684 | — | — |
| 2010-07-09 | $10.59 | $10.59 | 193,100 | — | — |
| 2010-07-08 | $10.31 | $10.31 | 428,145 | — | — |
| 2010-07-07 | $10.27 | $10.27 | 1,415,981 | — | — |
| 2010-07-06 | $9.53 | $9.53 | 349,590 | — | — |
| 2010-07-02 | $9.98 | $9.98 | 202,407 | — | — |
| 2010-07-01 | $9.94 | $9.94 | 322,660 | — | — |
| 2010-06-30 | $10.13 | $10.13 | 320,674 | — | — |
| 2010-06-29 | $10.31 | $10.31 | 383,717 | — | — |
| 2010-06-28 | $10.73 | $10.73 | 547,902 | — | — |
| 2010-06-25 | $11.02 | $11.02 | 701,041 | — | — |
| 2010-06-24 | $10.81 | $10.81 | 571,232 | — | — |
| 2010-06-23 | $11.01 | $11.01 | 1,024,321 | — | — |
| 2010-06-22 | $11.59 | $11.59 | 494,911 | — | — |
| 2010-06-21 | $12.09 | $12.09 | 720,897 | — | — |
| 2010-06-18 | $12.12 | $12.12 | 3,655,490 | — | — |
| 2010-06-17 | $12.44 | $12.44 | 818,812 | — | — |
| 2010-06-16 | $12.32 | $12.32 | 329,982 | — | — |
| 2010-06-15 | $12.43 | $12.43 | 472,821 | — | — |
| 2010-06-14 | $12.51 | $12.51 | 478,654 | — | — |
| 2010-06-11 | $12.37 | $12.37 | 667,658 | — | — |
| 2010-06-10 | $12.29 | $12.29 | 621,865 | — | — |
| 2010-06-09 | $11.87 | $11.87 | 742,739 | — | — |
| 2010-06-08 | $11.76 | $11.76 | 1,090,467 | — | — |
| 2010-06-07 | $11.67 | $11.67 | 730,577 | — | — |
| 2010-06-04 | $11.69 | $11.69 | 1,058,325 | — | — |
| 2010-06-03 | $11.93 | $11.93 | 1,138,493 | — | — |
| 2010-06-02 | $11.35 | $11.35 | 1,365,472 | — | — |
| 2010-06-01 | $10.64 | $10.64 | 1,003,100 | — | — |
| 2010-05-28 | $10.24 | $10.24 | 1,746,583 | — | — |
| 2010-05-27 | $10.47 | $10.47 | 559,319 | — | — |
| 2010-05-26 | $10.09 | $10.09 | 715,064 | — | — |
| 2010-05-25 | $10.12 | $10.12 | 719,904 | — | — |
| 2010-05-24 | $10.27 | $10.27 | 364,109 | — | — |
| 2010-05-21 | $10.59 | $10.59 | 914,865 | — | — |
| 2010-05-20 | $10.49 | $10.49 | 776,742 | — | — |
| 2010-05-19 | $11.47 | $11.47 | 502,357 | — | — |
| 2010-05-18 | $11.68 | $11.68 | 473,690 | — | — |
| 2010-05-17 | $11.52 | $11.52 | 291,635 | — | — |
| 2010-05-14 | $11.68 | $11.68 | 394,886 | — | — |
| 2010-05-13 | $12.03 | $12.03 | 306,279 | — | — |
| 2010-05-12 | $12.21 | $12.21 | 502,109 | — | — |
| 2010-05-11 | $12.03 | $12.03 | 534,002 | — | — |
| 2010-05-10 | $11.89 | $11.89 | 869,321 | — | — |
| 2010-05-07 | $11.60 | $11.60 | 1,055,471 | — | — |
| 2010-05-06 | $12.09 | $12.09 | 624,347 | — | — |
| 2010-05-05 | $12.81 | $12.81 | 507,321 | — | — |
| 2010-05-04 | $13.31 | $13.31 | 507,693 | — | — |
| 2010-05-03 | $13.82 | $13.82 | 784,312 | — | — |
| 2010-04-30 | $13.51 | $13.51 | 882,723 | — | — |
| 2010-04-29 | $13.52 | $13.52 | 774,756 | — | — |
| 2010-04-28 | $12.55 | $12.55 | 374,037 | — | — |
| 2010-04-27 | $12.00 | $12.00 | 516,877 | — | — |
| 2010-04-26 | $12.54 | $12.54 | 206,751 | — | — |
| 2010-04-23 | $12.85 | $12.85 | 405,187 | — | — |
| 2010-04-22 | $12.75 | $12.75 | 699,304 | — | — |
| 2010-04-21 | $13.03 | $13.03 | 820,922 | — | — |
| 2010-04-20 | $13.59 | $13.59 | 585,007 | — | — |
| 2010-04-19 | $13.10 | $13.10 | 688,259 | — | — |
| 2010-04-16 | $12.63 | $12.63 | 1,782,697 | — | — |
| 2010-04-15 | $12.56 | $12.56 | 414,370 | — | — |
| 2010-04-14 | $12.41 | $12.41 | 962,023 | — | — |
| 2010-04-13 | $11.72 | $11.72 | 459,915 | — | — |
| 2010-04-12 | $11.45 | $11.45 | 306,279 | — | — |
| 2010-04-09 | $11.33 | $11.33 | 499,006 | — | — |
| 2010-04-08 | $11.50 | $11.50 | 562,421 | — | — |
| 2010-04-07 | $11.08 | $11.08 | 448,001 | — | — |
| 2010-04-06 | $11.15 | $11.15 | 851,078 | — | — |
| 2010-04-05 | $11.43 | $11.43 | 792,999 | — | — |
| 2010-04-01 | $10.85 | $10.85 | 424,298 | — | — |
| 2010-03-31 | $10.73 | $10.73 | 3,730,570 | — | — |
| 2010-03-30 | $10.99 | $10.99 | 904,689 | — | — |
| 2010-03-29 | $10.68 | $10.68 | 565,524 | — | — |
| 2010-03-26 | $10.45 | $10.45 | 488,334 | — | — |
| 2010-03-25 | $10.27 | $10.27 | 338,793 | — | — |
| 2010-03-24 | $10.23 | $10.23 | 388,557 | — | — |
| 2010-03-23 | $10.25 | $10.25 | 604,739 | — | — |
| 2010-03-22 | $10.20 | $10.20 | 566,641 | — | — |
| 2010-03-19 | $9.89 | $9.89 | 3,841,019 | — | — |
| 2010-03-18 | $9.66 | $9.66 | 648,050 | — | — |
| 2010-03-17 | $10.06 | $10.06 | 175,477 | — | — |
| 2010-03-16 | $10.13 | $10.13 | 154,629 | — | — |
| 2010-03-15 | $10.23 | $10.23 | 154,380 | — | — |
| 2010-03-12 | $10.18 | $10.18 | 210,225 | — | — |
| 2010-03-11 | $10.21 | $10.21 | 225,862 | — | — |
| 2010-03-10 | $10.25 | $10.25 | 258,252 | — | — |
| 2010-03-09 | $10.26 | $10.26 | 290,890 | — | — |
| 2010-03-08 | $10.12 | $10.12 | 236,411 | — | — |
| 2010-03-05 | $10.11 | $10.11 | 333,829 | — | — |
| 2010-03-04 | $9.85 | $9.85 | 367,336 | — | — |
| 2010-03-03 | $9.65 | $9.65 | 383,221 | — | — |
| 2010-03-02 | $9.44 | $9.44 | 438,942 | — | — |
| 2010-03-01 | $9.26 | $9.26 | 602,381 | — | — |
| 2010-02-26 | $8.78 | $8.78 | 365,102 | — | — |
| 2010-02-25 | $8.70 | $8.70 | 432,613 | — | — |
| 2010-02-24 | $8.48 | $8.48 | 364,234 | — | — |
| 2010-02-23 | $8.26 | $8.26 | 462,521 | — | — |
| 2010-02-22 | $8.20 | $8.20 | 291,263 | — | — |
| 2010-02-19 | $8.24 | $8.24 | 333,333 | — | — |
| 2010-02-18 | $8.24 | $8.24 | 515,139 | — | — |
| 2010-02-17 | $8.39 | $8.39 | 441,796 | — | — |
| 2010-02-16 | $8.04 | $8.04 | 475,799 | — | — |
| 2010-02-12 | $7.82 | $7.82 | 447,381 | — | — |
| 2010-02-11 | $8.10 | $8.10 | 456,440 | — | — |
| 2010-02-10 | $8.15 | $8.15 | 257,508 | — | — |
| 2010-02-09 | $8.23 | $8.23 | 510,547 | — | — |
| 2010-02-08 | $7.94 | $7.94 | 414,742 | — | — |
| 2010-02-05 | $8.00 | $8.00 | 425,043 | — | — |
| 2010-02-04 | $8.00 | $8.00 | 403,325 | — | — |
| 2010-02-03 | $8.57 | $8.57 | 555,472 | — | — |
| 2010-02-02 | $8.65 | $8.65 | 729,584 | — | — |
| 2010-02-01 | $8.74 | $8.74 | 742,490 | — | — |
| 2010-01-29 | $8.84 | $8.84 | 2,101,882 | — | — |
| 2010-01-28 | $10.88 | $10.88 | 357,160 | — | — |
| 2010-01-27 | $11.16 | $11.16 | 466,740 | — | — |
| 2010-01-26 | $10.85 | $10.85 | 352,816 | — | — |
| 2010-01-25 | $10.81 | $10.81 | 1,019,606 | — | — |
| 2010-01-22 | $10.87 | $10.87 | 472,325 | — | — |
| 2010-01-21 | $10.77 | $10.77 | 509,058 | — | — |
| 2010-01-20 | $10.89 | $10.89 | 231,819 | — | — |
| 2010-01-19 | $11.16 | $11.16 | 476,296 | — | — |
| 2010-01-15 | $10.91 | $10.91 | 287,167 | — | — |
| 2010-01-14 | $11.10 | $11.10 | 190,369 | — | — |
| 2010-01-13 | $10.94 | $10.94 | 142,095 | — | — |
| 2010-01-12 | $10.82 | $10.82 | 190,121 | — | — |
| 2010-01-11 | $10.87 | $10.87 | 140,233 | — | — |
| 2010-01-08 | $10.80 | $10.80 | 180,814 | — | — |
| 2010-01-07 | $10.85 | $10.85 | 291,511 | — | — |
| 2010-01-06 | $10.78 | $10.78 | 260,982 | — | — |
| 2010-01-05 | $10.78 | $10.78 | 215,314 | — | — |
| 2010-01-04 | $10.75 | $10.75 | 170,886 | — | — |