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
- 1998-05-13 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 | $20.40 | $21.38 | 152,900 | — | — |
| 2010-12-30 | $20.50 | $21.49 | 59,100 | — | — |
| 2010-12-29 | $21.00 | $22.01 | 24,000 | — | — |
| 2010-12-28 | $20.85 | $21.86 | 65,300 | — | — |
| 2010-12-27 | $20.96 | $21.97 | 42,600 | — | — |
| 2010-12-23 | $20.98 | $21.99 | 29,900 | — | — |
| 2010-12-22 | $21.58 | $22.62 | 57,200 | — | — |
| 2010-12-21 | $21.15 | $22.17 | 81,800 | — | — |
| 2010-12-20 | $21.65 | $22.69 | 100,100 | — | — |
| 2010-12-17 | $21.80 | $22.85 | 157,600 | — | — |
| 2010-12-16 | $22.00 | $23.06 | 92,300 | — | — |
| 2010-12-15 | $21.85 | $22.90 | 141,100 | — | — |
| 2010-12-14 | $22.12 | $23.19 | 87,200 | — | — |
| 2010-12-13 | $21.97 | $23.03 | 62,200 | — | — |
| 2010-12-10 | $21.76 | $22.81 | 35,900 | — | — |
| 2010-12-09 | $22.25 | $23.32 | 55,700 | — | — |
| 2010-12-08 | $21.73 | $22.78 | 86,600 | — | — |
| 2010-12-07 | $22.40 | $23.48 | 110,300 | — | — |
| 2010-12-06 | $22.19 | $23.26 | 54,500 | — | — |
| 2010-12-03 | $21.13 | $22.15 | 69,700 | — | — |
| 2010-12-02 | $21.66 | $22.70 | 57,400 | — | — |
| 2010-12-01 | $21.80 | $22.85 | 89,200 | — | — |
| 2010-11-30 | $21.45 | $22.48 | 430,700 | — | — |
| 2010-11-29 | $21.09 | $22.11 | 132,100 | — | — |
| 2010-11-26 | $20.54 | $21.53 | 20,000 | — | — |
| 2010-11-24 | $20.63 | $21.62 | 58,300 | — | — |
| 2010-11-23 | $20.15 | $21.12 | 74,900 | — | — |
| 2010-11-22 | $20.44 | $21.43 | 79,900 | — | — |
| 2010-11-19 | $20.63 | $21.62 | 61,100 | — | — |
| 2010-11-18 | $20.68 | $21.68 | 60,000 | — | — |
| 2010-11-17 | $20.39 | $21.37 | 88,200 | — | — |
| 2010-11-16 | $19.71 | $20.66 | 105,500 | — | — |
| 2010-11-15 | $19.87 | $20.83 | 133,400 | — | — |
| 2010-11-12 | $19.85 | $20.81 | 60,100 | — | — |
| 2010-11-11 | $19.87 | $20.83 | 115,200 | — | — |
| 2010-11-10 | $19.76 | $20.71 | 204,900 | — | — |
| 2010-11-09 | $19.70 | $20.65 | 89,000 | — | — |
| 2010-11-08 | $19.48 | $20.42 | 156,700 | — | — |
| 2010-11-05 | $19.25 | $20.18 | 275,100 | — | — |
| 2010-11-04 | $18.11 | $18.98 | 89,400 | — | — |
| 2010-11-03 | $17.67 | $18.52 | 111,300 | — | — |
| 2010-11-02 | $17.59 | $18.44 | 123,900 | — | — |
| 2010-11-01 | $16.90 | $17.72 | 47,400 | — | — |
| 2010-10-29 | $16.93 | $17.75 | 55,700 | — | — |
| 2010-10-28 | $16.29 | $17.08 | 84,300 | — | — |
| 2010-10-27 | $16.43 | $17.22 | 120,900 | — | — |
| 2010-10-26 | $16.79 | $17.60 | 64,600 | — | — |
| 2010-10-25 | $16.96 | $17.78 | 32,600 | — | — |
| 2010-10-22 | $16.93 | $17.75 | 36,500 | — | — |
| 2010-10-21 | $16.99 | $17.81 | 44,300 | — | — |
| 2010-10-20 | $16.77 | $17.58 | 24,800 | — | — |
| 2010-10-19 | $16.25 | $17.03 | 51,700 | — | — |
| 2010-10-18 | $16.51 | $17.31 | 26,900 | — | — |
| 2010-10-15 | $16.51 | $17.31 | 75,400 | — | — |
| 2010-10-14 | $16.72 | $17.53 | 71,800 | — | — |
| 2010-10-13 | $16.93 | $17.75 | 93,400 | — | — |
| 2010-10-12 | $16.48 | $17.27 | 87,500 | — | — |
| 2010-10-11 | $16.42 | $17.21 | 109,100 | — | — |
| 2010-10-08 | $16.35 | $17.14 | 73,000 | — | — |
| 2010-10-07 | $16.40 | $17.19 | 93,300 | — | — |
| 2010-10-06 | $16.44 | $17.23 | 90,800 | — | — |
| 2010-10-05 | $16.50 | $17.30 | 184,500 | — | — |
| 2010-10-04 | $16.12 | $16.90 | 551,400 | — | — |
| 2010-10-01 | $15.38 | $16.12 | 46,900 | — | — |
| 2010-09-30 | $15.23 | $15.96 | 55,900 | — | — |
| 2010-09-29 | $14.86 | $15.58 | 26,400 | — | — |
| 2010-09-28 | $14.81 | $15.52 | 49,300 | — | — |
| 2010-09-27 | $14.86 | $15.58 | 45,900 | — | — |
| 2010-09-24 | $14.34 | $15.03 | 84,600 | — | — |
| 2010-09-23 | $14.25 | $14.94 | 61,700 | — | — |
| 2010-09-22 | $14.25 | $14.94 | 137,400 | — | — |
| 2010-09-21 | $14.24 | $14.93 | 112,500 | — | — |
| 2010-09-20 | $14.49 | $15.19 | 162,200 | — | — |
| 2010-09-17 | $14.25 | $14.94 | 102,000 | — | — |
| 2010-09-16 | $14.56 | $15.26 | 146,000 | — | — |
| 2010-09-15 | $14.20 | $14.88 | 50,600 | — | — |
| 2010-09-14 | $14.07 | $14.75 | 86,400 | — | — |
| 2010-09-13 | $13.84 | $14.51 | 97,800 | — | — |
| 2010-09-10 | $13.60 | $14.26 | 48,100 | — | — |
| 2010-09-09 | $13.64 | $14.30 | 69,300 | — | — |
| 2010-09-08 | $13.60 | $14.26 | 367,200 | — | — |
| 2010-09-07 | $13.19 | $13.83 | 59,800 | — | — |
| 2010-09-03 | $13.47 | $14.12 | 68,800 | — | — |
| 2010-09-02 | $13.25 | $13.89 | 52,700 | — | — |
| 2010-09-01 | $13.00 | $13.63 | 121,400 | — | — |
| 2010-08-31 | $12.40 | $13.00 | 127,100 | — | — |
| 2010-08-30 | $11.93 | $12.51 | 51,100 | — | — |
| 2010-08-27 | $11.87 | $12.44 | 59,200 | — | — |
| 2010-08-26 | $11.74 | $12.31 | 77,200 | — | — |
| 2010-08-25 | $11.62 | $12.18 | 71,200 | — | — |
| 2010-08-24 | $11.52 | $12.08 | 114,400 | — | — |
| 2010-08-23 | $11.70 | $12.26 | 55,300 | — | — |
| 2010-08-20 | $11.77 | $12.34 | 67,100 | — | — |
| 2010-08-19 | $11.92 | $12.49 | 65,300 | — | — |
| 2010-08-18 | $12.34 | $12.94 | 60,100 | — | — |
| 2010-08-17 | $11.94 | $12.52 | 55,000 | — | — |
| 2010-08-16 | $11.82 | $12.39 | 74,700 | — | — |
| 2010-08-13 | $11.66 | $12.22 | 36,300 | — | — |
| 2010-08-12 | $11.76 | $12.33 | 41,800 | — | — |
| 2010-08-11 | $11.83 | $12.40 | 70,600 | — | — |
| 2010-08-10 | $12.17 | $12.76 | 57,000 | — | — |
| 2010-08-09 | $12.24 | $12.83 | 115,100 | — | — |
| 2010-08-06 | $11.81 | $12.38 | 73,500 | — | — |
| 2010-08-05 | $12.27 | $12.86 | 84,100 | — | — |
| 2010-08-04 | $12.11 | $12.69 | 169,300 | — | — |
| 2010-08-03 | $11.76 | $12.33 | 201,300 | — | — |
| 2010-08-02 | $11.07 | $11.60 | 696,000 | — | — |
| 2010-07-30 | $11.00 | $11.53 | 115,100 | — | — |
| 2010-07-29 | $11.51 | $12.07 | 102,100 | — | — |
| 2010-07-28 | $11.34 | $11.89 | 95,500 | — | — |
| 2010-07-27 | $11.50 | $12.05 | 52,100 | — | — |
| 2010-07-26 | $11.57 | $12.13 | 55,400 | — | — |
| 2010-07-23 | $11.29 | $11.83 | 94,600 | — | — |
| 2010-07-22 | $10.90 | $11.43 | 71,100 | — | — |
| 2010-07-21 | $10.73 | $11.25 | 87,500 | — | — |
| 2010-07-20 | $10.34 | $10.84 | 117,700 | — | — |
| 2010-07-19 | $10.07 | $10.56 | 54,900 | — | — |
| 2010-07-16 | $10.04 | $10.52 | 78,800 | — | — |
| 2010-07-15 | $10.11 | $10.60 | 55,700 | — | — |
| 2010-07-14 | $10.16 | $10.65 | 63,600 | — | — |
| 2010-07-13 | $10.21 | $10.70 | 91,300 | — | — |
| 2010-07-12 | $9.76 | $10.23 | 71,600 | — | — |
| 2010-07-09 | $9.80 | $10.27 | 32,000 | — | — |
| 2010-07-08 | $9.73 | $10.20 | 146,200 | — | — |
| 2010-07-07 | $9.56 | $10.02 | 220,900 | — | — |
| 2010-07-06 | $8.68 | $9.10 | 127,900 | — | — |
| 2010-07-02 | $9.31 | $9.76 | 91,300 | — | — |
| 2010-07-01 | $9.42 | $9.87 | 145,300 | — | — |
| 2010-06-30 | $9.38 | $9.83 | 168,500 | — | — |
| 2010-06-29 | $9.91 | $10.39 | 170,400 | — | — |
| 2010-06-28 | $10.38 | $10.88 | 198,700 | — | — |
| 2010-06-25 | $10.28 | $10.78 | 4,338,500 | — | — |
| 2010-06-24 | $10.36 | $10.86 | 157,500 | — | — |
| 2010-06-23 | $10.74 | $11.26 | 134,900 | — | — |
| 2010-06-22 | $10.80 | $11.32 | 123,100 | — | — |
| 2010-06-21 | $10.82 | $11.34 | 129,000 | — | — |
| 2010-06-18 | $11.43 | $11.98 | 171,900 | — | — |
| 2010-06-17 | $11.11 | $11.65 | 186,300 | — | — |
| 2010-06-16 | $11.27 | $11.81 | 119,600 | — | — |
| 2010-06-15 | $11.49 | $12.04 | 86,400 | — | — |
| 2010-06-14 | $11.27 | $11.81 | 117,800 | — | — |
| 2010-06-11 | $11.50 | $12.05 | 118,900 | — | — |
| 2010-06-10 | $11.40 | $11.95 | 86,400 | — | — |
| 2010-06-09 | $10.80 | $11.32 | 115,700 | — | — |
| 2010-06-08 | $10.83 | $11.35 | 104,700 | — | — |
| 2010-06-07 | $11.17 | $11.71 | 71,300 | — | — |
| 2010-06-04 | $11.73 | $12.30 | 192,900 | — | — |
| 2010-06-03 | $12.22 | $12.81 | 91,800 | — | — |
| 2010-06-02 | $12.20 | $12.79 | 145,900 | — | — |
| 2010-06-01 | $12.04 | $12.62 | 164,500 | — | — |
| 2010-05-28 | $12.44 | $13.04 | 116,600 | — | — |
| 2010-05-27 | $12.56 | $13.17 | 122,800 | — | — |
| 2010-05-26 | $12.18 | $12.77 | 161,400 | — | — |
| 2010-05-25 | $11.93 | $12.51 | 127,400 | — | — |
| 2010-05-24 | $11.94 | $12.52 | 109,400 | — | — |
| 2010-05-21 | $12.25 | $12.84 | 156,700 | — | — |
| 2010-05-20 | $12.24 | $12.83 | 126,200 | — | — |
| 2010-05-19 | $13.24 | $13.88 | 132,500 | — | — |
| 2010-05-18 | $13.54 | $14.19 | 136,600 | — | — |
| 2010-05-17 | $13.60 | $14.26 | 81,400 | — | — |
| 2010-05-14 | $13.41 | $14.06 | 119,100 | — | — |
| 2010-05-13 | $13.44 | $14.09 | 130,900 | — | — |
| 2010-05-12 | $13.81 | $14.48 | 101,900 | — | — |
| 2010-05-11 | $13.79 | $14.46 | 133,900 | — | — |
| 2010-05-10 | $13.19 | $13.83 | 158,900 | — | — |
| 2010-05-07 | $13.22 | $13.86 | 201,200 | — | — |
| 2010-05-06 | $12.24 | $12.83 | 143,400 | — | — |
| 2010-05-05 | $12.85 | $13.47 | 159,400 | — | — |
| 2010-05-04 | $13.35 | $13.99 | 121,000 | — | — |
| 2010-05-03 | $13.92 | $14.59 | 88,600 | — | — |
| 2010-04-30 | $13.31 | $13.95 | 136,100 | — | — |
| 2010-04-29 | $14.59 | $15.29 | 169,900 | — | — |
| 2010-04-28 | $13.37 | $14.01 | 117,800 | — | — |
| 2010-04-27 | $13.67 | $14.33 | 140,100 | — | — |
| 2010-04-26 | $13.45 | $14.10 | 1,070,600 | — | — |
| 2010-04-23 | $12.99 | $13.62 | 192,500 | — | — |
| 2010-04-22 | $12.90 | $13.52 | 48,200 | — | — |
| 2010-04-21 | $13.18 | $13.82 | 39,800 | — | — |
| 2010-04-20 | $13.01 | $13.64 | 136,700 | — | — |
| 2010-04-19 | $12.61 | $13.22 | 72,800 | — | — |
| 2010-04-16 | $12.70 | $13.31 | 75,900 | — | — |
| 2010-04-15 | $12.83 | $13.45 | 102,600 | — | — |
| 2010-04-14 | $13.18 | $13.82 | 91,700 | — | — |
| 2010-04-13 | $12.35 | $12.95 | 72,700 | — | — |
| 2010-04-12 | $12.28 | $12.87 | 48,400 | — | — |
| 2010-04-09 | $12.17 | $12.76 | 49,800 | — | — |
| 2010-04-08 | $12.39 | $12.99 | 68,500 | — | — |
| 2010-04-07 | $12.03 | $12.61 | 110,100 | — | — |
| 2010-04-06 | $11.93 | $12.51 | 31,700 | — | — |
| 2010-04-05 | $11.82 | $12.39 | 51,400 | — | — |
| 2010-04-01 | $11.56 | $12.12 | 81,000 | — | — |
| 2010-03-31 | $11.36 | $11.91 | 75,600 | — | — |
| 2010-03-30 | $11.63 | $12.19 | 53,500 | — | — |
| 2010-03-29 | $11.74 | $12.31 | 29,800 | — | — |
| 2010-03-26 | $11.79 | $12.36 | 33,000 | — | — |
| 2010-03-25 | $11.45 | $12.00 | 45,900 | — | — |
| 2010-03-24 | $11.70 | $12.26 | 43,600 | — | — |
| 2010-03-23 | $12.31 | $12.90 | 55,800 | — | — |
| 2010-03-22 | $11.85 | $12.42 | 68,300 | — | — |
| 2010-03-19 | $11.70 | $12.26 | 205,700 | — | — |
| 2010-03-18 | $11.30 | $11.84 | 146,500 | — | — |
| 2010-03-17 | $10.82 | $11.34 | 152,700 | — | — |
| 2010-03-16 | $11.01 | $11.54 | 56,400 | — | — |
| 2010-03-15 | $10.99 | $11.52 | 179,600 | — | — |
| 2010-03-12 | $10.53 | $11.04 | 86,000 | — | — |
| 2010-03-11 | $10.78 | $11.30 | 94,600 | — | — |
| 2010-03-10 | $10.84 | $11.36 | 55,400 | — | — |
| 2010-03-09 | $10.79 | $11.31 | 150,700 | — | — |
| 2010-03-08 | $11.00 | $11.53 | 85,900 | — | — |
| 2010-03-05 | $11.43 | $11.98 | 72,900 | — | — |
| 2010-03-04 | $11.00 | $11.53 | 44,700 | — | — |
| 2010-03-03 | $10.72 | $11.24 | 72,500 | — | — |
| 2010-03-02 | $10.75 | $11.27 | 89,600 | — | — |
| 2010-03-01 | $10.41 | $10.91 | 130,200 | — | — |
| 2010-02-26 | $10.65 | $11.16 | 83,200 | — | — |
| 2010-02-25 | $10.86 | $11.38 | 96,800 | — | — |
| 2010-02-24 | $10.92 | $11.45 | 57,400 | — | — |
| 2010-02-23 | $10.60 | $11.11 | 65,700 | — | — |
| 2010-02-22 | $10.51 | $11.02 | 49,600 | — | — |
| 2010-02-19 | $10.54 | $11.05 | 101,000 | — | — |
| 2010-02-18 | $10.77 | $11.29 | 41,700 | — | — |
| 2010-02-17 | $10.74 | $11.26 | 61,800 | — | — |
| 2010-02-16 | $10.38 | $10.88 | 76,600 | — | — |
| 2010-02-12 | $9.53 | $9.99 | 51,700 | — | — |
| 2010-02-11 | $9.59 | $10.05 | 69,400 | — | — |
| 2010-02-10 | $9.11 | $9.55 | 75,900 | — | — |
| 2010-02-09 | $8.82 | $9.25 | 62,300 | — | — |
| 2010-02-08 | $8.69 | $9.11 | 48,200 | — | — |
| 2010-02-05 | $9.25 | $9.70 | 67,000 | — | — |
| 2010-02-04 | $8.89 | $9.32 | 56,200 | — | — |
| 2010-02-03 | $9.51 | $9.97 | 62,400 | — | — |
| 2010-02-02 | $9.67 | $10.14 | 99,600 | — | — |
| 2010-02-01 | $9.77 | $10.24 | 60,200 | — | — |
| 2010-01-29 | $9.75 | $10.22 | 55,600 | — | — |
| 2010-01-28 | $10.29 | $10.79 | 62,000 | — | — |
| 2010-01-27 | $11.25 | $11.79 | 67,700 | — | — |
| 2010-01-26 | $10.78 | $11.30 | 55,500 | — | — |
| 2010-01-25 | $11.18 | $11.72 | 32,500 | — | — |
| 2010-01-22 | $11.51 | $12.07 | 147,900 | — | — |
| 2010-01-21 | $11.06 | $11.59 | 60,300 | — | — |
| 2010-01-20 | $11.80 | $12.37 | 50,100 | — | — |
| 2010-01-19 | $11.97 | $12.55 | 43,100 | — | — |
| 2010-01-15 | $11.57 | $12.13 | 124,800 | — | — |
| 2010-01-14 | $11.78 | $12.35 | 53,400 | — | — |
| 2010-01-13 | $11.49 | $12.04 | 47,500 | — | — |
| 2010-01-12 | $11.06 | $11.59 | 56,400 | — | — |
| 2010-01-11 | $11.13 | $11.67 | 50,000 | — | — |
| 2010-01-08 | $10.97 | $11.50 | 48,500 | — | — |
| 2010-01-07 | $10.59 | $11.10 | 81,100 | — | — |
| 2010-01-06 | $10.50 | $11.01 | 95,200 | — | — |
| 2010-01-05 | $10.57 | $11.08 | 121,800 | — | — |
| 2010-01-04 | $10.27 | $10.77 | 45,200 | — | — |