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
- 2003-12-09 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 | $21.25 | $26.15 | 83,000 | — | — |
| 2010-12-30 | $20.96 | $25.80 | 45,600 | — | — |
| 2010-12-29 | $20.94 | $25.78 | 114,000 | — | — |
| 2010-12-28 | $20.91 | $25.74 | 82,200 | — | — |
| 2010-12-27 | $21.40 | $26.34 | 89,600 | — | — |
| 2010-12-23 | $21.48 | $26.44 | 71,200 | — | — |
| 2010-12-22 | $21.71 | $26.73 | 136,400 | — | — |
| 2010-12-21 | $22.39 | $27.56 | 101,800 | — | — |
| 2010-12-20 | $22.26 | $27.41 | 189,800 | — | — |
| 2010-12-17 | $22.22 | $27.35 | 340,400 | — | — |
| 2010-12-16 | $22.00 | $27.09 | 151,800 | — | — |
| 2010-12-15 | $22.00 | $27.08 | 194,400 | — | — |
| 2010-12-14 | $21.83 | $26.88 | 290,200 | — | — |
| 2010-12-13 | $22.00 | $27.08 | 522,400 | — | — |
| 2010-12-10 | $21.25 | $26.16 | 643,000 | — | — |
| 2010-12-09 | $20.78 | $25.58 | 211,800 | — | — |
| 2010-12-08 | $20.72 | $25.51 | 317,200 | — | — |
| 2010-12-07 | $21.03 | $25.73 | 173,400 | — | — |
| 2010-12-06 | $21.40 | $26.19 | 93,200 | — | — |
| 2010-12-03 | $21.38 | $26.16 | 323,800 | — | — |
| 2010-12-02 | $21.58 | $26.41 | 418,200 | — | — |
| 2010-12-01 | $21.22 | $25.97 | 228,200 | — | — |
| 2010-11-30 | $21.09 | $25.81 | 166,600 | — | — |
| 2010-11-29 | $21.00 | $25.71 | 162,600 | — | — |
| 2010-11-26 | $20.83 | $25.49 | 27,800 | — | — |
| 2010-11-24 | $20.92 | $25.61 | 116,400 | — | — |
| 2010-11-23 | $20.68 | $25.31 | 167,000 | — | — |
| 2010-11-22 | $21.01 | $25.71 | 256,400 | — | — |
| 2010-11-19 | $21.12 | $25.85 | 229,200 | — | — |
| 2010-11-18 | $21.38 | $26.16 | 389,400 | — | — |
| 2010-11-17 | $21.21 | $25.95 | 1,049,400 | — | — |
| 2010-11-16 | $19.75 | $24.16 | 287,600 | — | — |
| 2010-11-15 | $19.40 | $23.74 | 1,102,000 | — | — |
| 2010-11-12 | $20.20 | $24.71 | 350,800 | — | — |
| 2010-11-11 | $21.21 | $25.95 | 848,000 | — | — |
| 2010-11-10 | $20.32 | $24.86 | 895,600 | — | — |
| 2010-11-09 | $21.42 | $26.22 | 344,600 | — | — |
| 2010-11-08 | $22.39 | $27.39 | 245,200 | — | — |
| 2010-11-05 | $22.36 | $27.36 | 866,200 | — | — |
| 2010-11-04 | $20.92 | $25.61 | 479,200 | — | — |
| 2010-11-03 | $20.00 | $24.48 | 453,600 | — | — |
| 2010-11-02 | $20.05 | $24.54 | 228,200 | — | — |
| 2010-11-01 | $20.03 | $24.51 | 335,400 | — | — |
| 2010-10-29 | $20.23 | $24.75 | 702,400 | — | — |
| 2010-10-28 | $20.00 | $24.48 | 5,669,200 | — | — |
| 2010-10-27 | $20.00 | $24.48 | 298,600 | — | — |
| 2010-10-26 | $18.89 | $23.11 | 178,000 | — | — |
| 2010-10-25 | $18.30 | $22.40 | 173,800 | — | — |
| 2010-10-22 | $18.08 | $22.12 | 62,600 | — | — |
| 2010-10-21 | $18.80 | $23.01 | 36,400 | — | — |
| 2010-10-20 | $18.67 | $22.85 | 31,200 | — | — |
| 2010-10-19 | $19.15 | $23.44 | 42,200 | — | — |
| 2010-10-18 | $20.35 | $24.90 | 19,600 | — | — |
| 2010-10-15 | $19.50 | $23.86 | 14,600 | — | — |
| 2010-10-14 | $19.45 | $23.80 | 9,000 | — | — |
| 2010-10-13 | $19.65 | $24.04 | 13,800 | — | — |
| 2010-10-12 | $19.68 | $24.08 | 23,000 | — | — |
| 2010-10-11 | $20.28 | $24.81 | 21,400 | — | — |
| 2010-10-08 | $19.50 | $23.86 | 75,600 | — | — |
| 2010-10-07 | $19.35 | $23.68 | 33,400 | — | — |
| 2010-10-06 | $19.40 | $23.74 | 10,400 | — | — |
| 2010-10-05 | $19.53 | $23.90 | 22,000 | — | — |
| 2010-10-04 | $19.34 | $23.67 | 6,400 | — | — |
| 2010-10-01 | $19.41 | $23.75 | 16,600 | — | — |
| 2010-09-30 | $19.92 | $24.38 | 25,000 | — | — |
| 2010-09-29 | $19.61 | $23.99 | 31,600 | — | — |
| 2010-09-28 | $18.80 | $23.00 | 132,800 | — | — |
| 2010-09-27 | $18.38 | $22.49 | 34,000 | — | — |
| 2010-09-24 | $18.95 | $23.19 | 6,800 | — | — |
| 2010-09-23 | $18.51 | $22.66 | 14,800 | — | — |
| 2010-09-22 | $18.85 | $23.07 | 24,400 | — | — |
| 2010-09-21 | $19.13 | $23.41 | 25,200 | — | — |
| 2010-09-20 | $18.96 | $23.20 | 42,400 | — | — |
| 2010-09-17 | $18.33 | $22.43 | 91,200 | — | — |
| 2010-09-16 | $18.50 | $22.64 | 92,400 | — | — |
| 2010-09-15 | $18.42 | $22.54 | 29,600 | — | — |
| 2010-09-14 | $17.94 | $21.95 | 29,000 | — | — |
| 2010-09-13 | $17.45 | $21.36 | 14,200 | — | — |
| 2010-09-10 | $17.28 | $21.15 | 14,200 | — | — |
| 2010-09-09 | $16.31 | $19.95 | 16,400 | — | — |
| 2010-09-08 | $16.18 | $19.80 | 23,000 | — | — |
| 2010-09-07 | $17.00 | $20.81 | 38,600 | — | — |
| 2010-09-03 | $16.23 | $19.86 | 35,800 | — | — |
| 2010-09-02 | $15.75 | $19.27 | 64,000 | — | — |
| 2010-09-01 | $18.00 | $22.02 | 92,600 | — | — |
| 2010-08-31 | $15.23 | $18.64 | 108,400 | — | — |
| 2010-08-30 | $14.98 | $18.33 | 35,800 | — | — |
| 2010-08-27 | $14.76 | $18.06 | 17,400 | — | — |
| 2010-08-26 | $14.45 | $17.68 | 47,000 | — | — |
| 2010-08-25 | $15.35 | $18.79 | 30,800 | — | — |
| 2010-08-24 | $14.85 | $18.17 | 58,200 | — | — |
| 2010-08-23 | $16.14 | $19.75 | 376,200 | — | — |
| 2010-08-20 | $17.67 | $21.63 | 32,000 | — | — |
| 2010-08-19 | $17.59 | $21.53 | 129,400 | — | — |
| 2010-08-18 | $18.27 | $22.36 | 18,200 | — | — |
| 2010-08-17 | $18.26 | $22.35 | 36,600 | — | — |
| 2010-08-16 | $18.04 | $22.07 | 31,200 | — | — |
| 2010-08-13 | $17.95 | $21.97 | 32,800 | — | — |
| 2010-08-12 | $18.30 | $22.40 | 56,200 | — | — |
| 2010-08-11 | $18.36 | $22.46 | 46,000 | — | — |
| 2010-08-10 | $18.57 | $22.73 | 158,600 | — | — |
| 2010-08-09 | $17.08 | $20.90 | 83,000 | — | — |
| 2010-08-06 | $16.62 | $20.34 | 68,000 | — | — |
| 2010-08-05 | $16.11 | $19.72 | 116,400 | — | — |
| 2010-08-04 | $15.15 | $18.54 | 172,600 | — | — |
| 2010-08-03 | $13.95 | $17.07 | 72,600 | — | — |
| 2010-08-02 | $14.05 | $17.19 | 187,000 | — | — |
| 2010-07-30 | $11.66 | $14.26 | 13,400 | — | — |
| 2010-07-29 | $11.86 | $14.51 | 7,800 | — | — |
| 2010-07-28 | $11.58 | $14.17 | 12,000 | — | — |
| 2010-07-27 | $11.50 | $14.07 | 53,600 | — | — |
| 2010-07-26 | $11.00 | $13.46 | 23,400 | — | — |
| 2010-07-23 | $10.71 | $13.11 | 13,200 | — | — |
| 2010-07-22 | $10.44 | $12.77 | 4,800 | — | — |
| 2010-07-21 | $10.09 | $12.34 | 2,600 | — | — |
| 2010-07-20 | $10.16 | $12.43 | 5,200 | — | — |
| 2010-07-19 | $10.02 | $12.26 | 7,200 | — | — |
| 2010-07-16 | $9.93 | $12.15 | 400 | — | — |
| 2010-07-15 | $10.03 | $12.27 | 4,600 | — | — |
| 2010-07-14 | $10.08 | $12.33 | 1,800 | — | — |
| 2010-07-13 | $9.89 | $12.10 | 8,000 | — | — |
| 2010-07-12 | $9.81 | $12.01 | 3,200 | — | — |
| 2010-07-09 | $9.67 | $11.83 | 11,600 | — | — |
| 2010-07-08 | $9.61 | $11.76 | 2,200 | — | — |
| 2010-07-07 | $9.76 | $11.94 | 17,000 | — | — |
| 2010-07-06 | $9.17 | $11.22 | 23,800 | — | — |
| 2010-07-02 | $9.08 | $11.11 | 16,000 | — | — |
| 2010-07-01 | $9.62 | $11.77 | 8,000 | — | — |
| 2010-06-30 | $9.75 | $11.93 | 11,200 | — | — |
| 2010-06-29 | $9.49 | $11.61 | 3,400 | — | — |
| 2010-06-28 | $9.61 | $11.76 | 4,200 | — | — |
| 2010-06-25 | $9.38 | $11.47 | 5,600 | — | — |
| 2010-06-24 | $9.40 | $11.50 | 16,000 | — | — |
| 2010-06-23 | $9.98 | $12.21 | 9,800 | — | — |
| 2010-06-22 | $10.13 | $12.39 | 14,400 | — | — |
| 2010-06-21 | $9.92 | $12.13 | 18,000 | — | — |
| 2010-06-18 | $9.36 | $11.45 | 4,800 | — | — |
| 2010-06-17 | $9.46 | $11.57 | 400 | — | — |
| 2010-06-16 | $9.40 | $11.50 | 3,600 | — | — |
| 2010-06-15 | $9.30 | $11.38 | 8,800 | — | — |
| 2010-06-14 | $9.30 | $11.38 | 5,800 | — | — |
| 2010-06-11 | $9.38 | $11.47 | 8,400 | — | — |
| 2010-06-10 | $9.45 | $11.56 | 8,200 | — | — |
| 2010-06-09 | $9.32 | $11.40 | 20,000 | — | — |
| 2010-06-08 | $9.25 | $11.32 | 3,600 | — | — |
| 2010-06-07 | $9.14 | $11.19 | 83,200 | — | — |
| 2010-06-04 | $9.04 | $11.06 | 17,600 | — | — |
| 2010-06-03 | $9.06 | $11.09 | 10,000 | — | — |
| 2010-06-02 | $9.07 | $11.10 | 81,800 | — | — |
| 2010-06-01 | $9.45 | $11.56 | 46,200 | — | — |
| 2010-05-28 | $9.48 | $11.60 | 3,400 | — | — |
| 2010-05-27 | $8.97 | $10.98 | 6,200 | — | — |
| 2010-05-26 | $8.81 | $10.78 | 4,400 | — | — |
| 2010-05-25 | $8.79 | $10.75 | 12,000 | — | — |
| 2010-05-24 | $9.00 | $11.01 | 4,200 | — | — |
| 2010-05-21 | $8.76 | $10.71 | 4,800 | — | — |
| 2010-05-20 | $8.68 | $10.62 | 18,000 | — | — |
| 2010-05-19 | $8.89 | $10.88 | 13,400 | — | — |
| 2010-05-18 | $8.96 | $10.96 | 6,400 | — | — |
| 2010-05-17 | $9.02 | $11.04 | 2,800 | — | — |
| 2010-05-14 | $8.90 | $10.89 | 3,600 | — | — |
| 2010-05-13 | $8.89 | $10.88 | 4,200 | — | — |
| 2010-05-12 | $8.91 | $10.90 | 11,600 | — | — |
| 2010-05-11 | $8.76 | $10.72 | 22,400 | — | — |
| 2010-05-10 | $8.89 | $10.87 | 31,800 | — | — |
| 2010-05-07 | $8.70 | $10.64 | 37,600 | — | — |
| 2010-05-06 | $7.99 | $9.77 | 62,600 | — | — |
| 2010-05-05 | $8.83 | $10.80 | 63,000 | — | — |
| 2010-05-04 | $9.63 | $11.78 | 21,600 | — | — |
| 2010-05-03 | $9.30 | $11.38 | 27,600 | — | — |
| 2010-04-30 | $9.50 | $11.63 | 86,200 | — | — |
| 2010-04-29 | $8.63 | $10.56 | 25,400 | — | — |
| 2010-04-28 | $8.07 | $9.87 | 4,000 | — | — |
| 2010-04-27 | $8.25 | $10.10 | 10,400 | — | — |
| 2010-04-26 | $8.10 | $9.91 | 0 | — | — |
| 2010-04-23 | $8.10 | $9.91 | 1,800 | — | — |
| 2010-04-22 | $8.20 | $10.03 | 5,400 | — | — |
| 2010-04-21 | $8.37 | $10.24 | 2,000 | — | — |
| 2010-04-20 | $8.40 | $10.27 | 4,800 | — | — |
| 2010-04-19 | $8.44 | $10.33 | 4,200 | — | — |
| 2010-04-16 | $8.40 | $10.28 | 2,200 | — | — |
| 2010-04-15 | $8.49 | $10.39 | 5,600 | — | — |
| 2010-04-14 | $8.40 | $10.28 | 8,000 | — | — |
| 2010-04-13 | $8.44 | $10.33 | 4,000 | — | — |
| 2010-04-12 | $8.13 | $9.94 | 11,000 | — | — |
| 2010-04-09 | $7.93 | $9.70 | 9,400 | — | — |
| 2010-04-08 | $8.00 | $9.79 | 5,200 | — | — |
| 2010-04-07 | $7.95 | $9.73 | 5,800 | — | — |
| 2010-04-06 | $7.95 | $9.73 | 7,000 | — | — |
| 2010-04-05 | $7.42 | $9.08 | 4,800 | — | — |
| 2010-04-01 | $7.33 | $8.96 | 2,200 | — | — |
| 2010-03-31 | $7.33 | $8.96 | 1,400 | — | — |
| 2010-03-30 | $7.40 | $9.06 | 4,200 | — | — |
| 2010-03-29 | $7.51 | $9.19 | 4,200 | — | — |
| 2010-03-26 | $7.55 | $9.23 | 1,200 | — | — |
| 2010-03-25 | $7.60 | $9.30 | 4,600 | — | — |
| 2010-03-24 | $7.60 | $9.29 | 9,000 | — | — |
| 2010-03-23 | $7.56 | $9.25 | 4,400 | — | — |
| 2010-03-22 | $7.65 | $9.36 | 3,200 | — | — |
| 2010-03-19 | $7.62 | $9.33 | 7,400 | — | — |
| 2010-03-18 | $7.17 | $8.77 | 11,600 | — | — |
| 2010-03-17 | $7.07 | $8.65 | 17,000 | — | — |
| 2010-03-16 | $6.78 | $8.30 | 17,600 | — | — |
| 2010-03-15 | $6.99 | $8.55 | 7,200 | — | — |
| 2010-03-12 | $7.10 | $8.68 | 9,200 | — | — |
| 2010-03-11 | $7.20 | $8.81 | 30,000 | — | — |
| 2010-03-10 | $7.31 | $8.95 | 6,400 | — | — |
| 2010-03-09 | $7.49 | $9.17 | 26,200 | — | — |
| 2010-03-08 | $7.61 | $9.31 | 8,600 | — | — |
| 2010-03-05 | $7.85 | $9.60 | 5,400 | — | — |
| 2010-03-04 | $7.98 | $9.77 | 11,800 | — | — |
| 2010-03-03 | $7.75 | $9.48 | 800 | — | — |
| 2010-03-02 | $7.73 | $9.46 | 3,000 | — | — |
| 2010-03-01 | $7.63 | $9.33 | 8,000 | — | — |
| 2010-02-26 | $7.87 | $9.63 | 12,800 | — | — |
| 2010-02-25 | $7.75 | $9.48 | 2,800 | — | — |
| 2010-02-24 | $7.69 | $9.41 | 2,200 | — | — |
| 2010-02-23 | $7.70 | $9.42 | 9,400 | — | — |
| 2010-02-22 | $7.70 | $9.42 | 2,400 | — | — |
| 2010-02-19 | $7.65 | $9.36 | 1,800 | — | — |
| 2010-02-18 | $7.64 | $9.35 | 200 | — | — |
| 2010-02-17 | $7.67 | $9.38 | 12,400 | — | — |
| 2010-02-16 | $7.50 | $9.18 | 13,200 | — | — |
| 2010-02-12 | $7.29 | $8.92 | 15,400 | — | — |
| 2010-02-11 | $7.39 | $9.04 | 30,200 | — | — |
| 2010-02-10 | $7.32 | $8.95 | 23,400 | — | — |
| 2010-02-09 | $7.70 | $9.42 | 3,800 | — | — |
| 2010-02-08 | $7.78 | $9.51 | 6,600 | — | — |
| 2010-02-05 | $7.47 | $9.14 | 5,200 | — | — |
| 2010-02-04 | $7.75 | $9.48 | 4,800 | — | — |
| 2010-02-03 | $7.60 | $9.30 | 4,400 | — | — |
| 2010-02-02 | $7.67 | $9.39 | 12,200 | — | — |
| 2010-02-01 | $7.60 | $9.29 | 32,200 | — | — |
| 2010-01-29 | $7.31 | $8.94 | 5,200 | — | — |
| 2010-01-28 | $7.38 | $9.03 | 1,800 | — | — |
| 2010-01-27 | $7.44 | $9.11 | 5,600 | — | — |
| 2010-01-26 | $7.50 | $9.18 | 2,000 | — | — |
| 2010-01-25 | $7.51 | $9.18 | 1,000 | — | — |
| 2010-01-22 | $7.38 | $9.03 | 10,000 | — | — |
| 2010-01-21 | $7.58 | $9.28 | 7,000 | — | — |
| 2010-01-20 | $7.75 | $9.48 | 3,600 | — | — |
| 2010-01-19 | $7.81 | $9.55 | 14,200 | — | — |
| 2010-01-15 | $8.45 | $10.34 | 4,200 | — | — |
| 2010-01-14 | $8.60 | $10.52 | 5,800 | — | — |
| 2010-01-13 | $8.49 | $10.39 | 2,200 | — | — |
| 2010-01-12 | $8.42 | $10.30 | 1,200 | — | — |
| 2010-01-11 | $8.58 | $10.49 | 800 | — | — |
| 2010-01-08 | $8.35 | $10.22 | 7,400 | — | — |
| 2010-01-07 | $8.18 | $10.01 | 9,800 | — | — |
| 2010-01-06 | $8.06 | $9.86 | 1,000 | — | — |
| 2010-01-05 | $8.04 | $9.83 | 2,400 | — | — |
| 2010-01-04 | $8.30 | $10.16 | 18,600 | — | — |