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
- 2006-01-30 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 | $17.30 | $19.04 | 1,500 | — | — |
| 2010-12-30 | $17.49 | $19.25 | 2,000 | — | — |
| 2010-12-29 | $17.20 | $18.93 | 1,700 | — | — |
| 2010-12-28 | $16.90 | $18.60 | 0 | — | — |
| 2010-12-27 | $16.90 | $18.60 | 2,800 | — | — |
| 2010-12-23 | $16.50 | $18.16 | 13,100 | — | — |
| 2010-12-22 | $16.10 | $17.72 | 9,300 | — | — |
| 2010-12-21 | $16.12 | $17.74 | 2,000 | — | — |
| 2010-12-20 | $16.50 | $18.16 | 1,900 | — | — |
| 2010-12-17 | $16.81 | $18.50 | 0 | — | — |
| 2010-12-16 | $16.81 | $18.50 | 1,700 | — | — |
| 2010-12-15 | $16.90 | $18.60 | 1,000 | — | — |
| 2010-12-14 | $16.75 | $18.24 | 0 | — | — |
| 2010-12-13 | $16.75 | $18.24 | 2,000 | — | — |
| 2010-12-10 | $17.00 | $18.51 | 1,500 | — | — |
| 2010-12-09 | $17.00 | $18.51 | 600 | — | — |
| 2010-12-08 | $16.75 | $18.24 | 2,400 | — | — |
| 2010-12-07 | $16.75 | $18.24 | 1,600 | — | — |
| 2010-12-06 | $17.00 | $18.51 | 0 | — | — |
| 2010-12-03 | $17.00 | $18.51 | 0 | — | — |
| 2010-12-02 | $17.00 | $18.51 | 600 | — | — |
| 2010-12-01 | $17.25 | $18.78 | 0 | — | — |
| 2010-11-30 | $17.25 | $18.78 | 1,000 | — | — |
| 2010-11-29 | $16.75 | $18.24 | 1,000 | — | — |
| 2010-11-26 | $17.25 | $18.78 | 0 | — | — |
| 2010-11-24 | $17.25 | $18.78 | 600 | — | — |
| 2010-11-23 | $16.75 | $18.24 | 4,000 | — | — |
| 2010-11-22 | $16.85 | $18.35 | 1,100 | — | — |
| 2010-11-19 | $17.50 | $19.05 | 0 | — | — |
| 2010-11-18 | $17.50 | $19.05 | 800 | — | — |
| 2010-11-17 | $17.50 | $19.05 | 0 | — | — |
| 2010-11-16 | $17.50 | $19.05 | 4,900 | — | — |
| 2010-11-15 | $17.40 | $18.95 | 400 | — | — |
| 2010-11-12 | $17.40 | $18.95 | 700 | — | — |
| 2010-11-11 | $17.30 | $18.84 | 2,000 | — | — |
| 2010-11-10 | $17.49 | $19.04 | 800 | — | — |
| 2010-11-09 | $17.25 | $18.78 | 2,100 | — | — |
| 2010-11-08 | $17.49 | $19.04 | 700 | — | — |
| 2010-11-05 | $17.30 | $18.84 | 1,000 | — | — |
| 2010-11-04 | $17.49 | $19.04 | 1,000 | — | — |
| 2010-11-03 | $17.30 | $18.84 | 1,800 | — | — |
| 2010-11-02 | $17.30 | $18.84 | 600 | — | — |
| 2010-11-01 | $17.30 | $18.84 | 400 | — | — |
| 2010-10-29 | $17.30 | $18.84 | 600 | — | — |
| 2010-10-28 | $17.00 | $18.51 | 3,200 | — | — |
| 2010-10-27 | $16.60 | $18.07 | 900 | — | — |
| 2010-10-26 | $16.82 | $18.31 | 200 | — | — |
| 2010-10-25 | $17.05 | $18.56 | 200 | — | — |
| 2010-10-22 | $17.30 | $18.84 | 200 | — | — |
| 2010-10-21 | $17.30 | $18.84 | 0 | — | — |
| 2010-10-20 | $17.30 | $18.84 | 3,000 | — | — |
| 2010-10-19 | $17.30 | $18.84 | 0 | — | — |
| 2010-10-18 | $17.30 | $18.84 | 0 | — | — |
| 2010-10-15 | $17.30 | $18.84 | 900 | — | — |
| 2010-10-14 | $17.25 | $18.78 | 600 | — | — |
| 2010-10-13 | $17.25 | $18.78 | 200 | — | — |
| 2010-10-12 | $17.30 | $18.84 | 400 | — | — |
| 2010-10-11 | $17.30 | $18.84 | 0 | — | — |
| 2010-10-08 | $17.30 | $18.84 | 1,000 | — | — |
| 2010-10-07 | $17.30 | $18.84 | 500 | — | — |
| 2010-10-06 | $17.30 | $18.84 | 500 | — | — |
| 2010-10-05 | $16.77 | $18.26 | 1,800 | — | — |
| 2010-10-04 | $17.39 | $18.94 | 800 | — | — |
| 2010-10-01 | $17.39 | $18.94 | 0 | — | — |
| 2010-09-30 | $17.39 | $18.94 | 600 | — | — |
| 2010-09-29 | $16.60 | $18.07 | 2,100 | — | — |
| 2010-09-28 | $17.45 | $19.00 | 0 | — | — |
| 2010-09-27 | $17.45 | $19.00 | 0 | — | — |
| 2010-09-24 | $17.45 | $19.00 | 0 | — | — |
| 2010-09-23 | $17.45 | $19.00 | 0 | — | — |
| 2010-09-22 | $17.45 | $19.00 | 600 | — | — |
| 2010-09-21 | $17.00 | $18.51 | 1,100 | — | — |
| 2010-09-20 | $17.49 | $19.04 | 600 | — | — |
| 2010-09-17 | $17.49 | $19.04 | 600 | — | — |
| 2010-09-16 | $17.49 | $19.04 | 2,000 | — | — |
| 2010-09-15 | $17.75 | $19.33 | 6,600 | — | — |
| 2010-09-14 | $17.40 | $18.95 | 0 | — | — |
| 2010-09-13 | $17.40 | $18.95 | 1,000 | — | — |
| 2010-09-10 | $17.40 | $18.75 | 1,100 | — | — |
| 2010-09-09 | $17.49 | $18.85 | 400 | — | — |
| 2010-09-08 | $17.49 | $18.85 | 600 | — | — |
| 2010-09-07 | $17.40 | $18.75 | 1,500 | — | — |
| 2010-09-03 | $17.35 | $18.70 | 0 | — | — |
| 2010-09-02 | $17.35 | $18.70 | 1,300 | — | — |
| 2010-09-01 | $17.39 | $18.74 | 100 | — | — |
| 2010-08-31 | $17.49 | $18.85 | 600 | — | — |
| 2010-08-30 | $17.50 | $18.86 | 600 | — | — |
| 2010-08-27 | $17.50 | $18.86 | 600 | — | — |
| 2010-08-26 | $17.50 | $18.86 | 800 | — | — |
| 2010-08-25 | $17.49 | $18.85 | 600 | — | — |
| 2010-08-24 | $17.50 | $18.86 | 1,000 | — | — |
| 2010-08-23 | $17.50 | $18.86 | 1,600 | — | — |
| 2010-08-20 | $17.49 | $18.85 | 600 | — | — |
| 2010-08-19 | $17.50 | $18.86 | 500 | — | — |
| 2010-08-18 | $17.40 | $18.75 | 1,400 | — | — |
| 2010-08-17 | $17.50 | $18.86 | 0 | — | — |
| 2010-08-16 | $17.50 | $18.86 | 500 | — | — |
| 2010-08-13 | $17.50 | $18.86 | 1,000 | — | — |
| 2010-08-12 | $17.50 | $18.86 | 500 | — | — |
| 2010-08-11 | $17.05 | $18.37 | 800 | — | — |
| 2010-08-10 | $17.25 | $18.59 | 800 | — | — |
| 2010-08-09 | $17.05 | $18.37 | 200 | — | — |
| 2010-08-06 | $17.50 | $18.86 | 600 | — | — |
| 2010-08-05 | $17.50 | $18.86 | 600 | — | — |
| 2010-08-04 | $17.00 | $18.32 | 800 | — | — |
| 2010-08-03 | $16.05 | $17.30 | 0 | — | — |
| 2010-08-02 | $16.05 | $17.30 | 300 | — | — |
| 2010-07-30 | $17.45 | $18.80 | 600 | — | — |
| 2010-07-29 | $17.45 | $18.80 | 600 | — | — |
| 2010-07-28 | $16.50 | $17.78 | 200 | — | — |
| 2010-07-27 | $17.50 | $18.86 | 0 | — | — |
| 2010-07-26 | $17.50 | $18.86 | 300 | — | — |
| 2010-07-23 | $17.00 | $18.32 | 200 | — | — |
| 2010-07-22 | $16.50 | $17.78 | 600 | — | — |
| 2010-07-21 | $17.88 | $19.27 | 700 | — | — |
| 2010-07-20 | $17.89 | $19.28 | 1,000 | — | — |
| 2010-07-19 | $17.89 | $19.28 | 0 | — | — |
| 2010-07-16 | $17.89 | $19.28 | 1,100 | — | — |
| 2010-07-15 | $17.30 | $18.64 | 600 | — | — |
| 2010-07-14 | $17.30 | $18.64 | 0 | — | — |
| 2010-07-13 | $17.30 | $18.64 | 4,500 | — | — |
| 2010-07-12 | $17.25 | $18.59 | 900 | — | — |
| 2010-07-09 | $17.25 | $18.59 | 800 | — | — |
| 2010-07-08 | $17.00 | $18.32 | 500 | — | — |
| 2010-07-07 | $17.25 | $18.59 | 600 | — | — |
| 2010-07-06 | $17.00 | $18.32 | 0 | — | — |
| 2010-07-02 | $17.00 | $18.32 | 100 | — | — |
| 2010-07-01 | $17.25 | $18.59 | 0 | — | — |
| 2010-06-30 | $17.25 | $18.59 | 700 | — | — |
| 2010-06-29 | $17.25 | $18.59 | 1,400 | — | — |
| 2010-06-28 | $17.00 | $18.32 | 0 | — | — |
| 2010-06-25 | $17.00 | $18.32 | 200 | — | — |
| 2010-06-24 | $17.50 | $18.86 | 600 | — | — |
| 2010-06-23 | $17.49 | $18.85 | 1,200 | — | — |
| 2010-06-22 | $17.50 | $18.86 | 400 | — | — |
| 2010-06-21 | $17.50 | $18.86 | 0 | — | — |
| 2010-06-18 | $17.50 | $18.86 | 2,200 | — | — |
| 2010-06-17 | $17.85 | $19.23 | 800 | — | — |
| 2010-06-16 | $17.99 | $19.39 | 0 | — | — |
| 2010-06-15 | $17.99 | $19.39 | 0 | — | — |
| 2010-06-14 | $17.99 | $19.39 | 0 | — | — |
| 2010-06-11 | $17.99 | $19.39 | 1,200 | — | — |
| 2010-06-10 | $17.99 | $19.19 | 600 | — | — |
| 2010-06-09 | $17.99 | $19.19 | 0 | — | — |
| 2010-06-08 | $17.99 | $19.19 | 300 | — | — |
| 2010-06-07 | $17.20 | $18.35 | 400 | — | — |
| 2010-06-04 | $17.90 | $19.10 | 800 | — | — |
| 2010-06-03 | $17.99 | $19.19 | 800 | — | — |
| 2010-06-02 | $17.99 | $19.19 | 800 | — | — |
| 2010-06-01 | $17.50 | $18.67 | 1,000 | — | — |
| 2010-05-28 | $17.25 | $18.40 | 600 | — | — |
| 2010-05-27 | $17.49 | $18.66 | 800 | — | — |
| 2010-05-26 | $17.49 | $18.66 | 2,600 | — | — |
| 2010-05-25 | $15.75 | $16.80 | 0 | — | — |
| 2010-05-24 | $15.75 | $16.80 | 1,500 | — | — |
| 2010-05-21 | $17.50 | $18.67 | 1,100 | — | — |
| 2010-05-20 | $17.00 | $18.14 | 0 | — | — |
| 2010-05-19 | $17.00 | $18.14 | 2,900 | — | — |
| 2010-05-18 | $17.01 | $18.15 | 600 | — | — |
| 2010-05-17 | $17.50 | $18.67 | 0 | — | — |
| 2010-05-14 | $17.50 | $18.67 | 0 | — | — |
| 2010-05-13 | $17.50 | $18.67 | 700 | — | — |
| 2010-05-12 | $17.50 | $18.67 | 0 | — | — |
| 2010-05-11 | $17.50 | $18.67 | 400 | — | — |
| 2010-05-10 | $17.16 | $18.31 | 400 | — | — |
| 2010-05-07 | $17.90 | $19.10 | 1,400 | — | — |
| 2010-05-06 | $17.50 | $18.67 | 0 | — | — |
| 2010-05-05 | $17.50 | $18.67 | 1,800 | — | — |
| 2010-05-04 | $17.99 | $19.19 | 700 | — | — |
| 2010-05-03 | $17.99 | $19.19 | 2,200 | — | — |
| 2010-04-30 | $17.99 | $19.19 | 1,200 | — | — |
| 2010-04-29 | $17.53 | $18.70 | 900 | — | — |
| 2010-04-28 | $17.25 | $18.40 | 400 | — | — |
| 2010-04-27 | $17.55 | $18.72 | 300 | — | — |
| 2010-04-26 | $18.00 | $19.20 | 0 | — | — |
| 2010-04-23 | $18.00 | $19.20 | 600 | — | — |
| 2010-04-22 | $18.00 | $19.20 | 1,200 | — | — |
| 2010-04-21 | $18.00 | $19.20 | 0 | — | — |
| 2010-04-20 | $18.00 | $19.20 | 0 | — | — |
| 2010-04-19 | $18.00 | $19.20 | 1,200 | — | — |
| 2010-04-16 | $17.05 | $18.19 | 1,300 | — | — |
| 2010-04-15 | $18.00 | $19.20 | 0 | — | — |
| 2010-04-14 | $18.00 | $19.20 | 1,500 | — | — |
| 2010-04-13 | $17.59 | $18.77 | 2,300 | — | — |
| 2010-04-12 | $17.35 | $18.51 | 0 | — | — |
| 2010-04-09 | $17.35 | $18.51 | 100 | — | — |
| 2010-04-08 | $17.25 | $18.40 | 2,500 | — | — |
| 2010-04-07 | $18.00 | $19.20 | 2,600 | — | — |
| 2010-04-06 | $18.00 | $19.20 | 2,100 | — | — |
| 2010-04-05 | $17.75 | $18.94 | 300 | — | — |
| 2010-04-01 | $17.50 | $18.67 | 800 | — | — |
| 2010-03-31 | $18.45 | $19.68 | 600 | — | — |
| 2010-03-30 | $18.45 | $19.68 | 800 | — | — |
| 2010-03-29 | $18.49 | $19.73 | 700 | — | — |
| 2010-03-26 | $18.40 | $19.63 | 700 | — | — |
| 2010-03-25 | $18.00 | $19.20 | 0 | — | — |
| 2010-03-24 | $18.00 | $19.20 | 1,000 | — | — |
| 2010-03-23 | $18.50 | $19.74 | 900 | — | — |
| 2010-03-22 | $18.55 | $19.79 | 0 | — | — |
| 2010-03-19 | $18.55 | $19.79 | 300 | — | — |
| 2010-03-18 | $18.50 | $19.74 | 1,100 | — | — |
| 2010-03-17 | $18.99 | $20.26 | 0 | — | — |
| 2010-03-16 | $18.99 | $20.26 | 1,100 | — | — |
| 2010-03-15 | $18.50 | $19.74 | 600 | — | — |
| 2010-03-12 | $18.50 | $19.74 | 600 | — | — |
| 2010-03-11 | $18.50 | $19.74 | 2,200 | — | — |
| 2010-03-10 | $18.50 | $19.74 | 1,600 | — | — |
| 2010-03-09 | $18.50 | $19.74 | 0 | — | — |
| 2010-03-08 | $18.50 | $19.54 | 300 | — | — |
| 2010-03-05 | $18.50 | $19.54 | 600 | — | — |
| 2010-03-04 | $18.50 | $19.54 | 700 | — | — |
| 2010-03-03 | $18.50 | $19.54 | 800 | — | — |
| 2010-03-02 | $18.49 | $19.53 | 0 | — | — |
| 2010-03-01 | $18.49 | $19.53 | 1,500 | — | — |
| 2010-02-26 | $18.50 | $19.54 | 1,000 | — | — |
| 2010-02-25 | $18.49 | $19.53 | 1,700 | — | — |
| 2010-02-24 | $18.50 | $19.54 | 600 | — | — |
| 2010-02-23 | $18.50 | $19.54 | 0 | — | — |
| 2010-02-22 | $18.50 | $19.54 | 0 | — | — |
| 2010-02-19 | $18.50 | $19.54 | 0 | — | — |
| 2010-02-18 | $18.50 | $19.54 | 1,600 | — | — |
| 2010-02-17 | $18.50 | $19.54 | 1,100 | — | — |
| 2010-02-16 | $18.50 | $19.54 | 900 | — | — |
| 2010-02-12 | $18.49 | $19.53 | 0 | — | — |
| 2010-02-11 | $18.49 | $19.53 | 600 | — | — |
| 2010-02-10 | $18.49 | $19.53 | 600 | — | — |
| 2010-02-09 | $18.00 | $19.02 | 0 | — | — |
| 2010-02-08 | $18.00 | $19.02 | 600 | — | — |
| 2010-02-05 | $18.50 | $19.54 | 700 | — | — |
| 2010-02-04 | $18.00 | $19.02 | 300 | — | — |
| 2010-02-03 | $19.00 | $20.07 | 1,200 | — | — |
| 2010-02-02 | $19.00 | $20.07 | 4,100 | — | — |
| 2010-02-01 | $17.15 | $18.12 | 2,400 | — | — |
| 2010-01-29 | $18.30 | $19.33 | 600 | — | — |
| 2010-01-28 | $18.30 | $19.33 | 600 | — | — |
| 2010-01-27 | $17.05 | $18.01 | 900 | — | — |
| 2010-01-26 | $17.00 | $17.96 | 500 | — | — |
| 2010-01-25 | $18.30 | $19.33 | 0 | — | — |
| 2010-01-22 | $18.30 | $19.33 | 200 | — | — |
| 2010-01-21 | $18.50 | $19.54 | 600 | — | — |
| 2010-01-20 | $18.00 | $19.02 | 600 | — | — |
| 2010-01-19 | $17.90 | $18.91 | 1,600 | — | — |
| 2010-01-15 | $18.45 | $19.49 | 600 | — | — |
| 2010-01-14 | $18.00 | $19.02 | 0 | — | — |
| 2010-01-13 | $18.00 | $19.02 | 600 | — | — |
| 2010-01-12 | $18.00 | $19.02 | 3,000 | — | — |
| 2010-01-11 | $18.00 | $19.02 | 600 | — | — |
| 2010-01-08 | $17.50 | $18.49 | 500 | — | — |
| 2010-01-07 | $17.49 | $18.48 | 1,300 | — | — |
| 2010-01-06 | $17.00 | $17.96 | 1,300 | — | — |
| 2010-01-05 | $18.00 | $19.02 | 600 | — | — |
| 2010-01-04 | $18.00 | $19.02 | 800 | — | — |