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
- 2004-08-12 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 | $21.64 | $32.15 | 48,975 | — | — |
| 2010-12-30 | $22.00 | $32.69 | 30,250 | — | — |
| 2010-12-29 | $22.20 | $32.99 | 25,525 | — | — |
| 2010-12-28 | $22.32 | $33.16 | 37,400 | — | — |
| 2010-12-27 | $22.44 | $33.34 | 26,200 | — | — |
| 2010-12-23 | $21.80 | $32.39 | 20,750 | — | — |
| 2010-12-22 | $22.04 | $32.75 | 41,525 | — | — |
| 2010-12-21 | $22.12 | $32.87 | 37,450 | — | — |
| 2010-12-20 | $21.56 | $32.03 | 34,000 | — | — |
| 2010-12-17 | $20.84 | $30.96 | 152,600 | — | — |
| 2010-12-16 | $21.20 | $31.50 | 50,500 | — | — |
| 2010-12-15 | $21.00 | $31.20 | 43,625 | — | — |
| 2010-12-14 | $21.56 | $32.03 | 41,800 | — | — |
| 2010-12-13 | $21.48 | $31.92 | 33,825 | — | — |
| 2010-12-10 | $21.24 | $31.56 | 64,675 | — | — |
| 2010-12-09 | $20.76 | $30.85 | 73,325 | — | — |
| 2010-12-08 | $20.60 | $30.61 | 44,700 | — | — |
| 2010-12-07 | $21.60 | $32.09 | 52,850 | — | — |
| 2010-12-06 | $21.36 | $31.74 | 32,950 | — | — |
| 2010-12-03 | $20.92 | $31.08 | 40,925 | — | — |
| 2010-12-02 | $20.96 | $31.14 | 34,100 | — | — |
| 2010-12-01 | $20.12 | $29.89 | 71,075 | — | — |
| 2010-11-30 | $20.08 | $29.84 | 118,125 | — | — |
| 2010-11-29 | $20.60 | $30.61 | 27,450 | — | — |
| 2010-11-26 | $20.68 | $30.73 | 8,625 | — | — |
| 2010-11-24 | $20.72 | $30.79 | 24,600 | — | — |
| 2010-11-23 | $19.92 | $29.60 | 24,200 | — | — |
| 2010-11-22 | $19.80 | $29.42 | 43,050 | — | — |
| 2010-11-19 | $20.40 | $30.31 | 69,225 | — | — |
| 2010-11-18 | $20.28 | $30.13 | 40,825 | — | — |
| 2010-11-17 | $20.08 | $29.84 | 29,350 | — | — |
| 2010-11-16 | $20.20 | $30.01 | 48,850 | — | — |
| 2010-11-15 | $20.52 | $30.49 | 24,425 | — | — |
| 2010-11-12 | $20.32 | $30.19 | 19,600 | — | — |
| 2010-11-11 | $20.68 | $30.73 | 32,225 | — | — |
| 2010-11-10 | $20.64 | $30.67 | 43,275 | — | — |
| 2010-11-09 | $20.64 | $30.67 | 51,925 | — | — |
| 2010-11-08 | $20.88 | $31.02 | 27,150 | — | — |
| 2010-11-05 | $20.72 | $30.79 | 26,500 | — | — |
| 2010-11-04 | $20.48 | $30.43 | 56,600 | — | — |
| 2010-11-03 | $19.12 | $28.41 | 34,925 | — | — |
| 2010-11-02 | $19.72 | $29.30 | 30,925 | — | — |
| 2010-11-01 | $19.28 | $28.65 | 35,450 | — | — |
| 2010-10-29 | $19.12 | $28.41 | 64,225 | — | — |
| 2010-10-28 | $19.88 | $29.54 | 47,375 | — | — |
| 2010-10-27 | $19.80 | $29.42 | 46,250 | — | — |
| 2010-10-26 | $20.00 | $29.72 | 35,675 | — | — |
| 2010-10-25 | $19.72 | $29.30 | 46,725 | — | — |
| 2010-10-22 | $19.60 | $29.12 | 70,775 | — | — |
| 2010-10-21 | $19.60 | $29.12 | 38,925 | — | — |
| 2010-10-20 | $19.32 | $28.71 | 62,850 | — | — |
| 2010-10-19 | $18.88 | $28.05 | 69,825 | — | — |
| 2010-10-18 | $19.08 | $28.35 | 51,175 | — | — |
| 2010-10-15 | $19.04 | $28.29 | 58,450 | — | — |
| 2010-10-14 | $19.04 | $28.29 | 78,750 | — | — |
| 2010-10-13 | $18.80 | $27.93 | 60,850 | — | — |
| 2010-10-12 | $18.40 | $27.34 | 41,175 | — | — |
| 2010-10-11 | $18.72 | $27.81 | 35,400 | — | — |
| 2010-10-08 | $17.96 | $26.69 | 165,725 | — | — |
| 2010-10-07 | $18.12 | $26.92 | 47,025 | — | — |
| 2010-10-06 | $19.04 | $28.29 | 63,875 | — | — |
| 2010-10-05 | $18.92 | $28.11 | 75,375 | — | — |
| 2010-10-04 | $17.76 | $26.39 | 79,775 | — | — |
| 2010-10-01 | $18.28 | $26.80 | 128,900 | — | — |
| 2010-09-30 | $17.76 | $26.04 | 101,575 | — | — |
| 2010-09-29 | $17.76 | $26.04 | 79,000 | — | — |
| 2010-09-28 | $17.76 | $26.04 | 57,850 | — | — |
| 2010-09-27 | $18.32 | $26.86 | 69,250 | — | — |
| 2010-09-24 | $18.80 | $27.57 | 45,375 | — | — |
| 2010-09-23 | $17.76 | $26.04 | 32,900 | — | — |
| 2010-09-22 | $19.20 | $28.15 | 71,075 | — | — |
| 2010-09-21 | $19.64 | $28.80 | 54,425 | — | — |
| 2010-09-20 | $19.92 | $29.21 | 70,575 | — | — |
| 2010-09-17 | $18.64 | $27.33 | 47,975 | — | — |
| 2010-09-16 | $18.92 | $27.74 | 22,525 | — | — |
| 2010-09-15 | $19.32 | $28.33 | 29,775 | — | — |
| 2010-09-14 | $19.16 | $28.09 | 38,700 | — | — |
| 2010-09-13 | $19.08 | $27.98 | 58,600 | — | — |
| 2010-09-10 | $18.24 | $26.75 | 16,300 | — | — |
| 2010-09-09 | $18.20 | $26.69 | 26,325 | — | — |
| 2010-09-08 | $18.28 | $26.80 | 31,250 | — | — |
| 2010-09-07 | $18.00 | $26.39 | 42,175 | — | — |
| 2010-09-03 | $18.40 | $26.98 | 38,250 | — | — |
| 2010-09-02 | $17.92 | $26.28 | 39,000 | — | — |
| 2010-09-01 | $17.64 | $25.87 | 45,175 | — | — |
| 2010-08-31 | $16.68 | $24.46 | 149,825 | — | — |
| 2010-08-30 | $16.68 | $24.46 | 89,150 | — | — |
| 2010-08-27 | $16.64 | $24.40 | 70,125 | — | — |
| 2010-08-26 | $16.04 | $23.52 | 26,825 | — | — |
| 2010-08-25 | $16.12 | $23.64 | 41,175 | — | — |
| 2010-08-24 | $15.60 | $22.87 | 35,300 | — | — |
| 2010-08-23 | $15.72 | $23.05 | 82,075 | — | — |
| 2010-08-20 | $16.28 | $23.87 | 42,300 | — | — |
| 2010-08-19 | $16.56 | $24.28 | 65,600 | — | — |
| 2010-08-18 | $16.84 | $24.69 | 66,800 | — | — |
| 2010-08-17 | $17.08 | $25.04 | 49,550 | — | — |
| 2010-08-16 | $16.76 | $24.58 | 41,775 | — | — |
| 2010-08-13 | $16.64 | $24.40 | 55,225 | — | — |
| 2010-08-12 | $17.00 | $24.93 | 81,250 | — | — |
| 2010-08-11 | $17.12 | $25.10 | 98,825 | — | — |
| 2010-08-10 | $18.04 | $26.45 | 44,600 | — | — |
| 2010-08-09 | $19.08 | $27.98 | 33,050 | — | — |
| 2010-08-06 | $18.96 | $27.80 | 42,850 | — | — |
| 2010-08-05 | $18.68 | $27.39 | 42,075 | — | — |
| 2010-08-04 | $19.12 | $28.04 | 42,200 | — | — |
| 2010-08-03 | $18.36 | $26.92 | 44,725 | — | — |
| 2010-08-02 | $18.84 | $27.63 | 42,400 | — | — |
| 2010-07-30 | $18.56 | $27.21 | 17,650 | — | — |
| 2010-07-29 | $18.68 | $27.39 | 24,650 | — | — |
| 2010-07-28 | $18.36 | $26.92 | 26,075 | — | — |
| 2010-07-27 | $18.60 | $27.27 | 36,750 | — | — |
| 2010-07-26 | $18.76 | $27.51 | 55,650 | — | — |
| 2010-07-23 | $18.24 | $26.75 | 54,575 | — | — |
| 2010-07-22 | $17.76 | $26.04 | 59,475 | — | — |
| 2010-07-21 | $17.32 | $25.40 | 41,025 | — | — |
| 2010-07-20 | $18.00 | $26.39 | 43,725 | — | — |
| 2010-07-19 | $17.00 | $24.93 | 32,100 | — | — |
| 2010-07-16 | $16.80 | $24.63 | 61,425 | — | — |
| 2010-07-15 | $17.88 | $26.22 | 35,125 | — | — |
| 2010-07-14 | $18.44 | $27.04 | 72,150 | — | — |
| 2010-07-13 | $18.72 | $27.45 | 52,600 | — | — |
| 2010-07-12 | $17.08 | $25.04 | 61,675 | — | — |
| 2010-07-09 | $18.00 | $26.39 | 37,400 | — | — |
| 2010-07-08 | $16.96 | $24.87 | 49,400 | — | — |
| 2010-07-07 | $16.00 | $23.46 | 66,675 | — | — |
| 2010-07-06 | $15.40 | $22.58 | 100,525 | — | — |
| 2010-07-02 | $15.88 | $23.29 | 58,600 | — | — |
| 2010-07-01 | $16.40 | $23.70 | 74,750 | — | — |
| 2010-06-30 | $16.72 | $24.16 | 50,775 | — | — |
| 2010-06-29 | $17.00 | $24.56 | 92,250 | — | — |
| 2010-06-28 | $17.68 | $25.55 | 78,725 | — | — |
| 2010-06-25 | $18.28 | $26.41 | 407,775 | — | — |
| 2010-06-24 | $17.56 | $25.37 | 90,275 | — | — |
| 2010-06-23 | $18.64 | $26.93 | 44,000 | — | — |
| 2010-06-22 | $18.88 | $27.28 | 85,650 | — | — |
| 2010-06-21 | $19.56 | $28.26 | 134,525 | — | — |
| 2010-06-18 | $19.88 | $28.72 | 122,100 | — | — |
| 2010-06-17 | $19.52 | $28.20 | 43,800 | — | — |
| 2010-06-16 | $19.24 | $27.80 | 66,225 | — | — |
| 2010-06-15 | $19.24 | $27.80 | 79,525 | — | — |
| 2010-06-14 | $18.64 | $26.93 | 52,100 | — | — |
| 2010-06-11 | $18.20 | $26.30 | 55,850 | — | — |
| 2010-06-10 | $17.12 | $24.74 | 70,975 | — | — |
| 2010-06-09 | $16.20 | $23.41 | 61,525 | — | — |
| 2010-06-08 | $16.28 | $23.52 | 158,875 | — | — |
| 2010-06-07 | $16.84 | $24.33 | 50,175 | — | — |
| 2010-06-04 | $17.56 | $25.37 | 132,100 | — | — |
| 2010-06-03 | $18.72 | $27.05 | 78,525 | — | — |
| 2010-06-02 | $19.64 | $28.38 | 93,600 | — | — |
| 2010-06-01 | $19.40 | $28.03 | 146,525 | — | — |
| 2010-05-28 | $19.60 | $28.32 | 141,925 | — | — |
| 2010-05-27 | $18.96 | $27.39 | 111,100 | — | — |
| 2010-05-26 | $17.16 | $24.79 | 86,675 | — | — |
| 2010-05-25 | $17.12 | $24.74 | 73,100 | — | — |
| 2010-05-24 | $17.40 | $25.14 | 85,925 | — | — |
| 2010-05-21 | $17.68 | $25.55 | 225,800 | — | — |
| 2010-05-20 | $17.36 | $25.08 | 128,050 | — | — |
| 2010-05-19 | $19.40 | $28.03 | 90,875 | — | — |
| 2010-05-18 | $20.56 | $29.71 | 81,450 | — | — |
| 2010-05-17 | $22.28 | $32.19 | 130,950 | — | — |
| 2010-05-14 | $21.24 | $30.69 | 112,725 | — | — |
| 2010-05-13 | $21.88 | $31.61 | 192,025 | — | — |
| 2010-05-12 | $21.24 | $30.69 | 69,375 | — | — |
| 2010-05-11 | $20.80 | $30.05 | 63,375 | — | — |
| 2010-05-10 | $20.76 | $30.00 | 182,650 | — | — |
| 2010-05-07 | $17.88 | $25.83 | 208,850 | — | — |
| 2010-05-06 | $18.52 | $26.76 | 109,700 | — | — |
| 2010-05-05 | $19.64 | $28.38 | 84,625 | — | — |
| 2010-05-04 | $21.16 | $30.57 | 53,275 | — | — |
| 2010-05-03 | $22.36 | $32.31 | 79,450 | — | — |
| 2010-04-30 | $21.68 | $31.32 | 127,275 | — | — |
| 2010-04-29 | $23.16 | $33.46 | 86,650 | — | — |
| 2010-04-28 | $21.64 | $31.27 | 43,050 | — | — |
| 2010-04-27 | $21.40 | $30.92 | 81,950 | — | — |
| 2010-04-26 | $22.48 | $32.48 | 53,575 | — | — |
| 2010-04-23 | $22.24 | $32.13 | 122,125 | — | — |
| 2010-04-22 | $21.28 | $30.75 | 66,675 | — | — |
| 2010-04-21 | $21.16 | $30.57 | 68,475 | — | — |
| 2010-04-20 | $20.60 | $29.76 | 93,050 | — | — |
| 2010-04-19 | $20.60 | $29.76 | 57,325 | — | — |
| 2010-04-16 | $20.60 | $29.76 | 80,650 | — | — |
| 2010-04-15 | $21.32 | $30.80 | 48,125 | — | — |
| 2010-04-14 | $21.40 | $30.92 | 44,300 | — | — |
| 2010-04-13 | $20.64 | $29.82 | 108,625 | — | — |
| 2010-04-12 | $20.24 | $29.24 | 41,225 | — | — |
| 2010-04-09 | $20.56 | $29.71 | 63,375 | — | — |
| 2010-04-08 | $20.36 | $29.42 | 66,225 | — | — |
| 2010-04-07 | $20.68 | $29.88 | 86,875 | — | — |
| 2010-04-06 | $20.72 | $29.94 | 44,575 | — | — |
| 2010-04-05 | $20.36 | $29.42 | 55,950 | — | — |
| 2010-04-01 | $19.28 | $27.51 | 38,050 | — | — |
| 2010-03-31 | $18.92 | $27.00 | 87,275 | — | — |
| 2010-03-30 | $19.68 | $28.08 | 56,325 | — | — |
| 2010-03-29 | $19.56 | $27.91 | 39,950 | — | — |
| 2010-03-26 | $19.84 | $28.31 | 68,700 | — | — |
| 2010-03-25 | $19.76 | $28.19 | 91,125 | — | — |
| 2010-03-24 | $20.12 | $28.71 | 71,850 | — | — |
| 2010-03-23 | $19.32 | $27.57 | 64,625 | — | — |
| 2010-03-22 | $19.20 | $27.40 | 78,675 | — | — |
| 2010-03-19 | $18.80 | $26.83 | 127,750 | — | — |
| 2010-03-18 | $19.40 | $27.68 | 111,600 | — | — |
| 2010-03-17 | $19.24 | $27.45 | 177,175 | — | — |
| 2010-03-16 | $20.00 | $28.54 | 78,675 | — | — |
| 2010-03-15 | $19.88 | $28.37 | 104,425 | — | — |
| 2010-03-12 | $19.24 | $27.45 | 96,675 | — | — |
| 2010-03-11 | $19.12 | $27.28 | 77,750 | — | — |
| 2010-03-10 | $19.32 | $27.57 | 180,150 | — | — |
| 2010-03-09 | $19.40 | $27.68 | 116,575 | — | — |
| 2010-03-08 | $19.52 | $27.85 | 213,750 | — | — |
| 2010-03-05 | $19.68 | $28.08 | 114,950 | — | — |
| 2010-03-04 | $18.20 | $25.97 | 104,700 | — | — |
| 2010-03-03 | $17.80 | $25.40 | 62,700 | — | — |
| 2010-03-02 | $17.16 | $24.49 | 76,175 | — | — |
| 2010-03-01 | $16.92 | $24.14 | 34,050 | — | — |
| 2010-02-26 | $16.44 | $23.46 | 81,500 | — | — |
| 2010-02-25 | $16.96 | $24.20 | 48,200 | — | — |
| 2010-02-24 | $16.80 | $23.97 | 49,325 | — | — |
| 2010-02-23 | $17.04 | $24.31 | 86,150 | — | — |
| 2010-02-22 | $16.08 | $22.94 | 42,900 | — | — |
| 2010-02-19 | $16.60 | $23.69 | 94,000 | — | — |
| 2010-02-18 | $15.52 | $22.15 | 31,750 | — | — |
| 2010-02-17 | $15.56 | $22.20 | 46,625 | — | — |
| 2010-02-16 | $15.56 | $22.20 | 56,800 | — | — |
| 2010-02-12 | $14.20 | $20.26 | 56,075 | — | — |
| 2010-02-11 | $13.80 | $19.69 | 39,475 | — | — |
| 2010-02-10 | $13.16 | $18.78 | 114,350 | — | — |
| 2010-02-09 | $13.80 | $19.69 | 41,450 | — | — |
| 2010-02-08 | $13.92 | $19.86 | 43,150 | — | — |
| 2010-02-05 | $14.16 | $20.20 | 64,600 | — | — |
| 2010-02-04 | $14.00 | $19.98 | 63,450 | — | — |
| 2010-02-03 | $14.44 | $20.60 | 30,600 | — | — |
| 2010-02-02 | $14.96 | $21.35 | 65,000 | — | — |
| 2010-02-01 | $15.16 | $21.63 | 40,000 | — | — |
| 2010-01-29 | $15.16 | $21.63 | 80,575 | — | — |
| 2010-01-28 | $16.00 | $22.83 | 61,325 | — | — |
| 2010-01-27 | $15.40 | $21.97 | 39,350 | — | — |
| 2010-01-26 | $15.32 | $21.86 | 47,400 | — | — |
| 2010-01-25 | $15.68 | $22.37 | 31,975 | — | — |
| 2010-01-22 | $15.48 | $22.09 | 79,750 | — | — |
| 2010-01-21 | $16.40 | $23.40 | 57,750 | — | — |
| 2010-01-20 | $16.80 | $23.97 | 47,150 | — | — |
| 2010-01-19 | $17.44 | $24.88 | 91,100 | — | — |
| 2010-01-15 | $16.80 | $23.97 | 80,250 | — | — |
| 2010-01-14 | $16.60 | $23.69 | 35,450 | — | — |
| 2010-01-13 | $16.72 | $23.86 | 54,125 | — | — |
| 2010-01-12 | $17.00 | $24.26 | 56,800 | — | — |
| 2010-01-11 | $17.20 | $24.54 | 55,175 | — | — |
| 2010-01-08 | $17.28 | $24.66 | 37,625 | — | — |
| 2010-01-07 | $17.24 | $24.60 | 53,925 | — | — |
| 2010-01-06 | $16.48 | $23.51 | 164,875 | — | — |
| 2010-01-05 | $16.08 | $22.94 | 137,450 | — | — |
| 2010-01-04 | $16.72 | $23.51 | 81,050 | — | — |