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
- 2005-09-28 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 | $17.49 | $22.86 | 5,600 | — | — |
| 2010-12-30 | $17.38 | $22.72 | 7,800 | — | — |
| 2010-12-29 | $17.39 | $22.73 | 8,200 | — | — |
| 2010-12-28 | $17.53 | $22.92 | 21,100 | — | — |
| 2010-12-27 | $17.26 | $22.56 | 6,500 | — | — |
| 2010-12-23 | $17.04 | $22.28 | 10,500 | — | — |
| 2010-12-22 | $17.26 | $22.56 | 20,300 | — | — |
| 2010-12-21 | $17.50 | $22.88 | 13,000 | — | — |
| 2010-12-20 | $17.25 | $22.55 | 26,300 | — | — |
| 2010-12-17 | $17.34 | $22.67 | 25,000 | — | — |
| 2010-12-16 | $17.16 | $22.43 | 15,800 | — | — |
| 2010-12-15 | $17.35 | $22.68 | 25,100 | — | — |
| 2010-12-14 | $17.44 | $22.80 | 25,100 | — | — |
| 2010-12-13 | $17.03 | $22.26 | 23,100 | — | — |
| 2010-12-10 | $16.52 | $21.60 | 22,500 | — | — |
| 2010-12-09 | $16.21 | $21.19 | 15,300 | — | — |
| 2010-12-08 | $16.13 | $21.09 | 13,700 | — | — |
| 2010-12-07 | $16.17 | $21.14 | 9,700 | — | — |
| 2010-12-06 | $16.25 | $21.24 | 23,300 | — | — |
| 2010-12-03 | $16.07 | $21.01 | 10,300 | — | — |
| 2010-12-02 | $16.23 | $21.22 | 20,200 | — | — |
| 2010-12-01 | $15.77 | $20.62 | 28,400 | — | — |
| 2010-11-30 | $15.39 | $20.12 | 64,000 | — | — |
| 2010-11-29 | $15.20 | $19.87 | 60,600 | — | — |
| 2010-11-26 | $15.60 | $20.39 | 2,700 | — | — |
| 2010-11-24 | $15.55 | $20.33 | 12,300 | — | — |
| 2010-11-23 | $15.15 | $19.81 | 36,200 | — | — |
| 2010-11-22 | $15.70 | $20.52 | 36,400 | — | — |
| 2010-11-19 | $15.79 | $20.64 | 23,800 | — | — |
| 2010-11-18 | $15.82 | $20.68 | 10,300 | — | — |
| 2010-11-17 | $15.33 | $20.04 | 14,900 | — | — |
| 2010-11-16 | $15.16 | $19.82 | 31,900 | — | — |
| 2010-11-15 | $15.38 | $20.11 | 10,200 | — | — |
| 2010-11-12 | $15.38 | $20.11 | 17,800 | — | — |
| 2010-11-11 | $15.54 | $20.31 | 11,800 | — | — |
| 2010-11-10 | $16.09 | $21.03 | 30,300 | — | — |
| 2010-11-09 | $16.00 | $20.92 | 5,200 | — | — |
| 2010-11-08 | $16.12 | $21.07 | 9,400 | — | — |
| 2010-11-05 | $16.07 | $21.01 | 12,000 | — | — |
| 2010-11-04 | $16.07 | $21.01 | 18,000 | — | — |
| 2010-11-03 | $15.82 | $20.68 | 15,400 | — | — |
| 2010-11-02 | $15.66 | $20.47 | 5,300 | — | — |
| 2010-11-01 | $15.55 | $20.33 | 16,100 | — | — |
| 2010-10-29 | $15.55 | $20.33 | 17,800 | — | — |
| 2010-10-28 | $15.48 | $20.24 | 19,200 | — | — |
| 2010-10-27 | $15.01 | $19.62 | 9,600 | — | — |
| 2010-10-26 | $15.20 | $19.87 | 7,100 | — | — |
| 2010-10-25 | $15.51 | $20.28 | 9,100 | — | — |
| 2010-10-22 | $15.26 | $19.95 | 9,400 | — | — |
| 2010-10-21 | $15.32 | $20.03 | 8,900 | — | — |
| 2010-10-20 | $15.25 | $19.94 | 6,500 | — | — |
| 2010-10-19 | $15.10 | $19.74 | 31,100 | — | — |
| 2010-10-18 | $15.40 | $20.13 | 15,100 | — | — |
| 2010-10-15 | $15.46 | $20.21 | 18,000 | — | — |
| 2010-10-14 | $15.22 | $19.90 | 12,000 | — | — |
| 2010-10-13 | $15.05 | $19.67 | 13,300 | — | — |
| 2010-10-12 | $14.75 | $19.28 | 28,100 | — | — |
| 2010-10-11 | $15.06 | $19.69 | 7,200 | — | — |
| 2010-10-08 | $14.57 | $19.05 | 4,100 | — | — |
| 2010-10-07 | $14.67 | $19.18 | 14,300 | — | — |
| 2010-10-06 | $14.82 | $19.37 | 12,700 | — | — |
| 2010-10-05 | $14.65 | $19.15 | 36,600 | — | — |
| 2010-10-04 | $14.49 | $18.94 | 8,000 | — | — |
| 2010-10-01 | $14.39 | $18.81 | 9,300 | — | — |
| 2010-09-30 | $14.40 | $18.82 | 12,800 | — | — |
| 2010-09-29 | $14.39 | $18.81 | 12,000 | — | — |
| 2010-09-28 | $14.34 | $18.75 | 16,000 | — | — |
| 2010-09-27 | $14.29 | $18.68 | 9,800 | — | — |
| 2010-09-24 | $14.61 | $19.10 | 17,200 | — | — |
| 2010-09-23 | $14.56 | $19.03 | 4,500 | — | — |
| 2010-09-22 | $14.65 | $19.15 | 5,200 | — | — |
| 2010-09-21 | $14.66 | $19.16 | 5,200 | — | — |
| 2010-09-20 | $14.79 | $19.33 | 15,600 | — | — |
| 2010-09-17 | $14.37 | $18.79 | 6,900 | — | — |
| 2010-09-16 | $14.30 | $18.69 | 14,000 | — | — |
| 2010-09-15 | $14.14 | $18.48 | 9,200 | — | — |
| 2010-09-14 | $14.05 | $18.37 | 22,700 | — | — |
| 2010-09-13 | $14.27 | $18.65 | 30,000 | — | — |
| 2010-09-10 | $14.28 | $18.67 | 14,300 | — | — |
| 2010-09-09 | $14.34 | $18.75 | 11,200 | — | — |
| 2010-09-08 | $14.22 | $18.59 | 9,800 | — | — |
| 2010-09-07 | $14.12 | $18.46 | 30,200 | — | — |
| 2010-09-03 | $13.88 | $18.14 | 12,000 | — | — |
| 2010-09-02 | $13.65 | $17.84 | 8,100 | — | — |
| 2010-09-01 | $13.51 | $17.66 | 23,600 | — | — |
| 2010-08-31 | $13.45 | $17.58 | 9,500 | — | — |
| 2010-08-30 | $13.63 | $17.82 | 7,700 | — | — |
| 2010-08-27 | $13.34 | $17.44 | 11,500 | — | — |
| 2010-08-26 | $13.19 | $17.24 | 9,300 | — | — |
| 2010-08-25 | $13.22 | $17.28 | 10,300 | — | — |
| 2010-08-24 | $13.24 | $17.31 | 12,400 | — | — |
| 2010-08-23 | $13.02 | $17.02 | 12,000 | — | — |
| 2010-08-20 | $13.65 | $17.84 | 4,800 | — | — |
| 2010-08-19 | $13.55 | $17.71 | 7,200 | — | — |
| 2010-08-18 | $13.84 | $18.09 | 13,000 | — | — |
| 2010-08-17 | $13.71 | $17.92 | 10,900 | — | — |
| 2010-08-16 | $13.07 | $17.09 | 10,000 | — | — |
| 2010-08-13 | $13.06 | $17.07 | 6,300 | — | — |
| 2010-08-12 | $13.00 | $16.99 | 15,100 | — | — |
| 2010-08-11 | $13.04 | $17.05 | 67,200 | — | — |
| 2010-08-10 | $13.45 | $17.58 | 16,900 | — | — |
| 2010-08-09 | $13.65 | $17.84 | 18,600 | — | — |
| 2010-08-06 | $13.66 | $17.86 | 3,900 | — | — |
| 2010-08-05 | $13.69 | $17.90 | 18,400 | — | — |
| 2010-08-04 | $13.57 | $17.74 | 39,800 | — | — |
| 2010-08-03 | $13.60 | $17.78 | 20,800 | — | — |
| 2010-08-02 | $14.06 | $18.38 | 43,400 | — | — |
| 2010-07-30 | $14.44 | $18.88 | 46,800 | — | — |
| 2010-07-29 | $13.90 | $18.17 | 13,500 | — | — |
| 2010-07-28 | $13.97 | $18.26 | 20,400 | — | — |
| 2010-07-27 | $13.97 | $18.26 | 22,700 | — | — |
| 2010-07-26 | $13.87 | $18.13 | 19,600 | — | — |
| 2010-07-23 | $13.70 | $17.91 | 11,400 | — | — |
| 2010-07-22 | $13.70 | $17.91 | 19,300 | — | — |
| 2010-07-21 | $13.79 | $18.03 | 13,800 | — | — |
| 2010-07-20 | $13.97 | $18.26 | 13,800 | — | — |
| 2010-07-19 | $14.09 | $18.42 | 26,500 | — | — |
| 2010-07-16 | $14.91 | $19.49 | 5,500 | — | — |
| 2010-07-15 | $15.19 | $19.86 | 5,200 | — | — |
| 2010-07-14 | $15.22 | $19.90 | 8,400 | — | — |
| 2010-07-13 | $15.23 | $19.91 | 10,600 | — | — |
| 2010-07-12 | $14.90 | $19.48 | 4,500 | — | — |
| 2010-07-09 | $15.02 | $19.64 | 10,300 | — | — |
| 2010-07-08 | $14.87 | $19.44 | 4,300 | — | — |
| 2010-07-07 | $15.05 | $19.67 | 8,900 | — | — |
| 2010-07-06 | $14.98 | $19.58 | 13,000 | — | — |
| 2010-07-02 | $14.83 | $19.39 | 8,400 | — | — |
| 2010-07-01 | $14.70 | $19.22 | 31,800 | — | — |
| 2010-06-30 | $15.08 | $19.71 | 62,600 | — | — |
| 2010-06-29 | $15.77 | $20.62 | 39,500 | — | — |
| 2010-06-28 | $16.10 | $21.05 | 13,400 | — | — |
| 2010-06-25 | $15.92 | $20.81 | 12,600 | — | — |
| 2010-06-24 | $15.82 | $20.68 | 18,600 | — | — |
| 2010-06-23 | $15.86 | $20.73 | 36,900 | — | — |
| 2010-06-22 | $16.04 | $20.97 | 85,700 | — | — |
| 2010-06-21 | $15.59 | $20.38 | 20,500 | — | — |
| 2010-06-18 | $15.86 | $20.73 | 14,500 | — | — |
| 2010-06-17 | $15.78 | $20.63 | 19,200 | — | — |
| 2010-06-16 | $15.85 | $20.72 | 33,500 | — | — |
| 2010-06-15 | $15.70 | $20.52 | 15,900 | — | — |
| 2010-06-14 | $15.12 | $19.77 | 21,500 | — | — |
| 2010-06-11 | $14.78 | $19.32 | 15,700 | — | — |
| 2010-06-10 | $14.58 | $19.06 | 15,500 | — | — |
| 2010-06-09 | $14.42 | $18.85 | 22,100 | — | — |
| 2010-06-08 | $14.39 | $18.81 | 35,400 | — | — |
| 2010-06-07 | $14.57 | $19.05 | 33,100 | — | — |
| 2010-06-04 | $14.93 | $19.52 | 16,600 | — | — |
| 2010-06-03 | $15.09 | $19.73 | 38,900 | — | — |
| 2010-06-02 | $15.35 | $20.07 | 52,000 | — | — |
| 2010-06-01 | $14.62 | $19.11 | 41,700 | — | — |
| 2010-05-28 | $14.02 | $18.33 | 23,500 | — | — |
| 2010-05-27 | $14.10 | $18.43 | 36,900 | — | — |
| 2010-05-26 | $13.37 | $17.48 | 79,600 | — | — |
| 2010-05-25 | $13.25 | $17.32 | 57,600 | — | — |
| 2010-05-24 | $13.25 | $17.32 | 24,200 | — | — |
| 2010-05-21 | $13.49 | $17.64 | 47,600 | — | — |
| 2010-05-20 | $13.27 | $17.35 | 50,300 | — | — |
| 2010-05-19 | $13.82 | $18.07 | 25,400 | — | — |
| 2010-05-18 | $14.04 | $18.35 | 17,600 | — | — |
| 2010-05-17 | $14.49 | $18.94 | 29,800 | — | — |
| 2010-05-14 | $14.84 | $19.40 | 47,100 | — | — |
| 2010-05-13 | $14.79 | $19.33 | 18,700 | — | — |
| 2010-05-12 | $15.02 | $19.64 | 21,800 | — | — |
| 2010-05-11 | $14.87 | $19.44 | 23,400 | — | — |
| 2010-05-10 | $15.11 | $19.75 | 43,900 | — | — |
| 2010-05-07 | $13.72 | $17.94 | 57,500 | — | — |
| 2010-05-06 | $13.98 | $18.28 | 56,600 | — | — |
| 2010-05-05 | $14.67 | $19.18 | 61,500 | — | — |
| 2010-05-04 | $15.00 | $19.61 | 14,400 | — | — |
| 2010-05-03 | $15.22 | $19.90 | 21,700 | — | — |
| 2010-04-30 | $14.91 | $19.49 | 16,500 | — | — |
| 2010-04-29 | $15.20 | $19.87 | 17,400 | — | — |
| 2010-04-28 | $15.04 | $19.66 | 28,500 | — | — |
| 2010-04-27 | $15.26 | $19.95 | 16,900 | — | — |
| 2010-04-26 | $15.70 | $20.52 | 18,000 | — | — |
| 2010-04-23 | $15.35 | $20.07 | 24,700 | — | — |
| 2010-04-22 | $15.21 | $19.88 | 17,500 | — | — |
| 2010-04-21 | $15.40 | $20.13 | 20,400 | — | — |
| 2010-04-20 | $15.41 | $20.14 | 9,300 | — | — |
| 2010-04-19 | $15.30 | $20.00 | 24,600 | — | — |
| 2010-04-16 | $15.51 | $20.28 | 20,100 | — | — |
| 2010-04-15 | $15.89 | $20.77 | 19,300 | — | — |
| 2010-04-14 | $16.06 | $20.99 | 34,200 | — | — |
| 2010-04-13 | $15.75 | $20.59 | 29,500 | — | — |
| 2010-04-12 | $15.80 | $20.65 | 62,000 | — | — |
| 2010-04-09 | $15.72 | $20.55 | 22,300 | — | — |
| 2010-04-08 | $15.78 | $20.63 | 27,700 | — | — |
| 2010-04-07 | $16.05 | $20.98 | 24,500 | — | — |
| 2010-04-06 | $16.19 | $21.16 | 137,800 | — | — |
| 2010-04-05 | $15.90 | $20.79 | 36,000 | — | — |
| 2010-04-01 | $15.71 | $20.54 | 29,600 | — | — |
| 2010-03-31 | $15.92 | $20.81 | 29,000 | — | — |
| 2010-03-30 | $16.05 | $20.98 | 50,000 | — | — |
| 2010-03-29 | $16.00 | $20.92 | 114,200 | — | — |
| 2010-03-26 | $15.25 | $19.94 | 53,100 | — | — |
| 2010-03-25 | $14.93 | $19.52 | 37,700 | — | — |
| 2010-03-24 | $14.87 | $19.44 | 55,400 | — | — |
| 2010-03-23 | $14.81 | $19.36 | 42,800 | — | — |
| 2010-03-22 | $14.41 | $18.84 | 114,400 | — | — |
| 2010-03-19 | $15.26 | $19.95 | 166,600 | — | — |
| 2010-03-18 | $16.89 | $20.12 | 127,900 | — | — |
| 2010-03-17 | $16.50 | $19.65 | 75,800 | — | — |
| 2010-03-16 | $16.20 | $19.30 | 191,200 | — | — |
| 2010-03-15 | $16.31 | $19.43 | 109,500 | — | — |
| 2010-03-12 | $16.01 | $19.07 | 142,900 | — | — |
| 2010-03-11 | $16.00 | $19.06 | 108,000 | — | — |
| 2010-03-10 | $16.00 | $19.06 | 42,500 | — | — |
| 2010-03-09 | $15.79 | $18.81 | 54,400 | — | — |
| 2010-03-08 | $15.75 | $18.76 | 49,900 | — | — |
| 2010-03-05 | $15.55 | $18.52 | 14,900 | — | — |
| 2010-03-04 | $15.40 | $18.34 | 21,500 | — | — |
| 2010-03-03 | $15.49 | $18.45 | 26,900 | — | — |
| 2010-03-02 | $15.39 | $18.33 | 25,000 | — | — |
| 2010-03-01 | $15.22 | $18.13 | 63,100 | — | — |
| 2010-02-26 | $15.42 | $18.37 | 19,500 | — | — |
| 2010-02-25 | $15.46 | $18.42 | 23,400 | — | — |
| 2010-02-24 | $15.69 | $18.69 | 25,300 | — | — |
| 2010-02-23 | $15.62 | $18.61 | 23,600 | — | — |
| 2010-02-22 | $15.76 | $18.77 | 88,500 | — | — |
| 2010-02-19 | $15.66 | $18.65 | 24,600 | — | — |
| 2010-02-18 | $15.49 | $18.45 | 66,500 | — | — |
| 2010-02-17 | $14.91 | $17.76 | 88,400 | — | — |
| 2010-02-16 | $14.39 | $17.14 | 26,000 | — | — |
| 2010-02-12 | $13.75 | $16.38 | 12,500 | — | — |
| 2010-02-11 | $13.49 | $16.07 | 5,600 | — | — |
| 2010-02-10 | $13.52 | $16.10 | 3,200 | — | — |
| 2010-02-09 | $13.56 | $16.15 | 6,400 | — | — |
| 2010-02-08 | $13.41 | $15.97 | 2,800 | — | — |
| 2010-02-05 | $13.44 | $16.01 | 6,400 | — | — |
| 2010-02-04 | $13.33 | $15.88 | 17,500 | — | — |
| 2010-02-03 | $13.99 | $16.66 | 10,000 | — | — |
| 2010-02-02 | $13.57 | $16.16 | 6,300 | — | — |
| 2010-02-01 | $13.27 | $15.81 | 15,700 | — | — |
| 2010-01-29 | $12.90 | $15.37 | 17,700 | — | — |
| 2010-01-28 | $12.99 | $15.47 | 21,600 | — | — |
| 2010-01-27 | $13.46 | $16.03 | 24,700 | — | — |
| 2010-01-26 | $13.75 | $16.38 | 15,400 | — | — |
| 2010-01-25 | $13.87 | $16.52 | 21,400 | — | — |
| 2010-01-22 | $14.30 | $17.03 | 12,200 | — | — |
| 2010-01-21 | $14.45 | $17.21 | 10,800 | — | — |
| 2010-01-20 | $14.37 | $17.12 | 20,500 | — | — |
| 2010-01-19 | $14.64 | $17.44 | 30,400 | — | — |
| 2010-01-15 | $13.80 | $16.44 | 24,800 | — | — |
| 2010-01-14 | $14.14 | $16.84 | 7,700 | — | — |
| 2010-01-13 | $14.08 | $16.77 | 23,200 | — | — |
| 2010-01-12 | $14.24 | $16.96 | 12,600 | — | — |
| 2010-01-11 | $14.34 | $17.08 | 37,400 | — | — |
| 2010-01-08 | $13.55 | $16.14 | 4,200 | — | — |
| 2010-01-07 | $13.66 | $16.27 | 9,700 | — | — |
| 2010-01-06 | $13.45 | $16.02 | 24,300 | — | — |
| 2010-01-05 | $13.49 | $16.07 | 15,100 | — | — |
| 2010-01-04 | $13.16 | $15.68 | 10,800 | — | — |