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
- 2004-06-09 to 2026-09-03
- 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 | $16.02 | $32.35 | 0 | — | — |
| 2010-12-30 | $16.02 | $32.35 | 0 | — | — |
| 2010-12-29 | $16.02 | $32.35 | 0 | — | — |
| 2010-12-28 | $16.02 | $32.35 | 1,564 | — | — |
| 2010-12-27 | $16.11 | $32.53 | 0 | — | — |
| 2010-12-23 | $16.11 | $32.53 | 0 | — | — |
| 2010-12-22 | $16.11 | $32.53 | 0 | — | — |
| 2010-12-21 | $16.11 | $32.53 | 0 | — | — |
| 2010-12-20 | $16.11 | $32.53 | 0 | — | — |
| 2010-12-17 | $16.11 | $32.53 | 0 | — | — |
| 2010-12-16 | $16.11 | $32.53 | 447 | — | — |
| 2010-12-15 | $16.46 | $33.23 | 0 | — | — |
| 2010-12-14 | $16.46 | $33.23 | 0 | — | — |
| 2010-12-13 | $16.46 | $33.23 | 0 | — | — |
| 2010-12-10 | $16.46 | $33.23 | 0 | — | — |
| 2010-12-09 | $16.46 | $33.23 | 0 | — | — |
| 2010-12-08 | $16.46 | $33.23 | 0 | — | — |
| 2010-12-07 | $16.46 | $33.23 | 0 | — | — |
| 2010-12-06 | $16.46 | $33.23 | 0 | — | — |
| 2010-12-03 | $16.46 | $33.23 | 0 | — | — |
| 2010-12-02 | $16.46 | $33.23 | 0 | — | — |
| 2010-12-01 | $16.46 | $33.23 | 0 | — | — |
| 2010-11-30 | $16.46 | $33.23 | 0 | — | — |
| 2010-11-29 | $16.46 | $33.23 | 447 | — | — |
| 2010-11-26 | $16.79 | $33.90 | 0 | — | — |
| 2010-11-24 | $16.79 | $33.90 | 0 | — | — |
| 2010-11-23 | $16.79 | $33.90 | 1,341 | — | — |
| 2010-11-22 | $17.74 | $35.81 | 0 | — | — |
| 2010-11-19 | $17.74 | $35.81 | 0 | — | — |
| 2010-11-18 | $17.74 | $35.81 | 0 | — | — |
| 2010-11-17 | $17.74 | $35.81 | 0 | — | — |
| 2010-11-16 | $17.74 | $35.81 | 0 | — | — |
| 2010-11-15 | $17.74 | $35.81 | 0 | — | — |
| 2010-11-12 | $17.74 | $35.81 | 670 | — | — |
| 2010-11-11 | $17.34 | $35.01 | 223 | — | — |
| 2010-11-10 | $17.80 | $35.95 | 223 | — | — |
| 2010-11-09 | $17.95 | $36.25 | 0 | — | — |
| 2010-11-08 | $17.95 | $36.25 | 0 | — | — |
| 2010-11-05 | $17.95 | $36.25 | 894 | — | — |
| 2010-11-04 | $18.24 | $36.83 | 4,692 | — | — |
| 2010-11-03 | $17.45 | $35.24 | 0 | — | — |
| 2010-11-02 | $17.45 | $35.24 | 447 | — | — |
| 2010-11-01 | $17.10 | $34.53 | 1,564 | — | — |
| 2010-10-29 | $16.83 | $33.98 | 223 | — | — |
| 2010-10-28 | $15.99 | $32.28 | 0 | — | — |
| 2010-10-27 | $15.99 | $32.28 | 223 | — | — |
| 2010-10-26 | $16.11 | $32.53 | 0 | — | — |
| 2010-10-25 | $16.11 | $32.53 | 223 | — | — |
| 2010-10-22 | $16.93 | $34.19 | 1,117 | — | — |
| 2010-10-21 | $15.66 | $31.63 | 223 | — | — |
| 2010-10-20 | $15.60 | $31.49 | 0 | — | — |
| 2010-10-19 | $15.60 | $31.49 | 0 | — | — |
| 2010-10-18 | $15.60 | $31.49 | 894 | — | — |
| 2010-10-15 | $13.84 | $27.94 | 0 | — | — |
| 2010-10-14 | $13.84 | $27.94 | 0 | — | — |
| 2010-10-13 | $13.84 | $27.94 | 0 | — | — |
| 2010-10-12 | $13.84 | $27.94 | 0 | — | — |
| 2010-10-11 | $13.84 | $27.94 | 447 | — | — |
| 2010-10-08 | $14.12 | $28.52 | 2,234 | — | — |
| 2010-10-07 | $14.32 | $28.92 | 0 | — | — |
| 2010-10-06 | $14.32 | $28.92 | 0 | — | — |
| 2010-10-05 | $14.32 | $28.92 | 0 | — | — |
| 2010-10-04 | $14.32 | $28.92 | 1,117 | — | — |
| 2010-10-01 | $14.32 | $28.92 | 894 | — | — |
| 2010-09-30 | $14.16 | $28.58 | 0 | — | — |
| 2010-09-29 | $14.16 | $28.58 | 0 | — | — |
| 2010-09-28 | $14.16 | $28.58 | 0 | — | — |
| 2010-09-27 | $14.16 | $28.58 | 5,586 | — | — |
| 2010-09-24 | $14.21 | $28.69 | 0 | — | — |
| 2010-09-23 | $14.21 | $28.69 | 3,352 | — | — |
| 2010-09-22 | $13.87 | $28.02 | 0 | — | — |
| 2010-09-21 | $13.87 | $28.02 | 223 | — | — |
| 2010-09-20 | $13.54 | $27.35 | 670 | — | — |
| 2010-09-17 | $13.43 | $27.11 | 0 | — | — |
| 2010-09-16 | $13.43 | $27.11 | 0 | — | — |
| 2010-09-15 | $13.43 | $27.11 | 0 | — | — |
| 2010-09-14 | $13.43 | $27.11 | 0 | — | — |
| 2010-09-13 | $13.43 | $27.11 | 0 | — | — |
| 2010-09-10 | $13.43 | $27.11 | 1,787 | — | — |
| 2010-09-09 | $13.43 | $27.11 | 447 | — | — |
| 2010-09-08 | $13.00 | $26.24 | 0 | — | — |
| 2010-09-07 | $13.00 | $26.24 | 2,458 | — | — |
| 2010-09-03 | $12.98 | $26.21 | 0 | — | — |
| 2010-09-02 | $12.98 | $26.21 | 0 | — | — |
| 2010-09-01 | $12.98 | $26.21 | 1,564 | — | — |
| 2010-08-31 | $12.42 | $25.09 | 0 | — | — |
| 2010-08-30 | $12.42 | $25.09 | 1,787 | — | — |
| 2010-08-27 | $12.50 | $25.24 | 1,117 | — | — |
| 2010-08-26 | $12.85 | $25.95 | 0 | — | — |
| 2010-08-25 | $12.85 | $25.95 | 0 | — | — |
| 2010-08-24 | $12.85 | $25.95 | 0 | — | — |
| 2010-08-23 | $12.85 | $25.95 | 0 | — | — |
| 2010-08-20 | $12.85 | $25.95 | 0 | — | — |
| 2010-08-19 | $12.85 | $25.95 | 0 | — | — |
| 2010-08-18 | $12.85 | $25.95 | 0 | — | — |
| 2010-08-17 | $12.85 | $25.95 | 0 | — | — |
| 2010-08-16 | $12.85 | $25.95 | 0 | — | — |
| 2010-08-13 | $12.85 | $25.95 | 0 | — | — |
| 2010-08-12 | $12.85 | $25.95 | 0 | — | — |
| 2010-08-11 | $12.85 | $25.95 | 2,011 | — | — |
| 2010-08-10 | $13.70 | $27.65 | 0 | — | — |
| 2010-08-09 | $13.70 | $27.65 | 223 | — | — |
| 2010-08-06 | $13.70 | $27.65 | 0 | — | — |
| 2010-08-05 | $13.70 | $27.65 | 0 | — | — |
| 2010-08-04 | $13.70 | $27.65 | 0 | — | — |
| 2010-08-03 | $13.70 | $27.65 | 0 | — | — |
| 2010-08-02 | $13.70 | $27.65 | 223 | — | — |
| 2010-07-30 | $13.20 | $26.66 | 0 | — | — |
| 2010-07-29 | $13.20 | $26.66 | 223 | — | — |
| 2010-07-28 | $12.92 | $26.09 | 0 | — | — |
| 2010-07-27 | $12.92 | $26.09 | 0 | — | — |
| 2010-07-26 | $12.92 | $26.09 | 0 | — | — |
| 2010-07-23 | $12.92 | $26.09 | 0 | — | — |
| 2010-07-22 | $12.92 | $26.09 | 0 | — | — |
| 2010-07-21 | $12.92 | $26.09 | 0 | — | — |
| 2010-07-20 | $12.92 | $26.09 | 1,117 | — | — |
| 2010-07-19 | $12.64 | $25.53 | 0 | — | — |
| 2010-07-16 | $12.64 | $25.53 | 1,341 | — | — |
| 2010-07-15 | $12.98 | $26.21 | 0 | — | — |
| 2010-07-14 | $12.98 | $26.21 | 0 | — | — |
| 2010-07-13 | $12.98 | $26.21 | 894 | — | — |
| 2010-07-12 | $12.57 | $25.39 | 10,725 | — | — |
| 2010-07-09 | $12.53 | $25.30 | 0 | — | — |
| 2010-07-08 | $12.53 | $25.30 | 0 | — | — |
| 2010-07-07 | $12.53 | $25.30 | 6,033 | — | — |
| 2010-07-06 | $12.13 | $24.49 | 1,117 | — | — |
| 2010-07-02 | $11.77 | $23.76 | 223 | — | — |
| 2010-07-01 | $11.73 | $23.68 | 0 | — | — |
| 2010-06-30 | $11.73 | $23.68 | 1,117 | — | — |
| 2010-06-29 | $11.89 | $24.00 | 223 | — | — |
| 2010-06-28 | $11.81 | $23.84 | 0 | — | — |
| 2010-06-25 | $11.81 | $23.84 | 0 | — | — |
| 2010-06-24 | $11.81 | $23.84 | 0 | — | — |
| 2010-06-23 | $11.81 | $23.84 | 447 | — | — |
| 2010-06-22 | $12.16 | $24.56 | 223 | — | — |
| 2010-06-21 | $11.37 | $22.96 | 0 | — | — |
| 2010-06-18 | $11.37 | $22.96 | 0 | — | — |
| 2010-06-17 | $11.37 | $22.96 | 0 | — | — |
| 2010-06-16 | $11.37 | $22.96 | 0 | — | — |
| 2010-06-15 | $11.37 | $22.96 | 0 | — | — |
| 2010-06-14 | $11.37 | $22.96 | 0 | — | — |
| 2010-06-11 | $11.37 | $22.96 | 3,575 | — | — |
| 2010-06-10 | $10.92 | $22.05 | 0 | — | — |
| 2010-06-09 | $10.92 | $22.05 | 0 | — | — |
| 2010-06-08 | $10.92 | $22.05 | 2,905 | — | — |
| 2010-06-07 | $11.41 | $23.04 | 894 | — | — |
| 2010-06-04 | $11.72 | $23.67 | 223 | — | — |
| 2010-06-03 | $12.25 | $24.73 | 894 | — | — |
| 2010-06-02 | $12.18 | $24.60 | 670 | — | — |
| 2010-06-01 | $11.99 | $24.20 | 1,117 | — | — |
| 2010-05-28 | $12.39 | $25.01 | 0 | — | — |
| 2010-05-27 | $12.39 | $25.01 | 8,267 | — | — |
| 2010-05-26 | $11.76 | $23.75 | 670 | — | — |
| 2010-05-25 | $10.82 | $21.85 | 1,341 | — | — |
| 2010-05-24 | $10.80 | $21.80 | 447 | — | — |
| 2010-05-21 | $10.48 | $21.16 | 7,597 | — | — |
| 2010-05-20 | $10.74 | $21.69 | 894 | — | — |
| 2010-05-19 | $11.38 | $22.98 | 0 | — | — |
| 2010-05-18 | $11.38 | $22.98 | 12,959 | — | — |
| 2010-05-17 | $11.39 | $23.00 | 0 | — | — |
| 2010-05-14 | $11.39 | $23.00 | 1,341 | — | — |
| 2010-05-13 | $11.69 | $23.60 | 2,234 | — | — |
| 2010-05-12 | $11.44 | $23.11 | 0 | — | — |
| 2010-05-11 | $11.44 | $23.11 | 0 | — | — |
| 2010-05-10 | $11.44 | $23.11 | 3,352 | — | — |
| 2010-05-07 | $10.85 | $21.92 | 20,780 | — | — |
| 2010-05-06 | $11.56 | $23.35 | 2,681 | — | — |
| 2010-05-05 | $12.46 | $25.16 | 0 | — | — |
| 2010-05-04 | $12.46 | $25.16 | 21,003 | — | — |
| 2010-05-03 | $12.64 | $25.53 | 3,575 | — | — |
| 2010-04-30 | $12.31 | $24.85 | 4,245 | — | — |
| 2010-04-29 | $12.13 | $24.49 | 0 | — | — |
| 2010-04-28 | $12.13 | $24.49 | 18,098 | — | — |
| 2010-04-27 | $12.12 | $24.47 | 23,684 | — | — |
| 2010-04-26 | $13.12 | $26.49 | 0 | — | — |
| 2010-04-23 | $13.12 | $26.49 | 0 | — | — |
| 2010-04-22 | $13.12 | $26.49 | 670 | — | — |
| 2010-04-21 | $13.02 | $26.29 | 0 | — | — |
| 2010-04-20 | $13.02 | $26.29 | 670 | — | — |
| 2010-04-19 | $13.19 | $26.62 | 0 | — | — |
| 2010-04-16 | $13.19 | $26.62 | 0 | — | — |
| 2010-04-15 | $13.19 | $26.62 | 0 | — | — |
| 2010-04-14 | $13.19 | $26.62 | 0 | — | — |
| 2010-04-13 | $13.19 | $26.62 | 223 | — | — |
| 2010-04-12 | $13.27 | $26.79 | 1,787 | — | — |
| 2010-04-09 | $13.08 | $26.42 | 1,341 | — | — |
| 2010-04-08 | $13.18 | $26.61 | 0 | — | — |
| 2010-04-07 | $13.18 | $26.61 | 1,341 | — | — |
| 2010-04-06 | $13.25 | $26.75 | 0 | — | — |
| 2010-04-05 | $13.25 | $26.75 | 0 | — | — |
| 2010-04-01 | $13.25 | $26.75 | 447 | — | — |
| 2010-03-31 | $13.04 | $26.33 | 2,011 | — | — |
| 2010-03-30 | $13.09 | $26.43 | 447 | — | — |
| 2010-03-29 | $12.77 | $25.78 | 0 | — | — |
| 2010-03-26 | $12.77 | $25.78 | 2,905 | — | — |
| 2010-03-25 | $12.79 | $25.82 | 447 | — | — |
| 2010-03-24 | $12.95 | $26.14 | 223 | — | — |
| 2010-03-23 | $12.93 | $26.11 | 5,139 | — | — |
| 2010-03-22 | $12.44 | $25.12 | 0 | — | — |
| 2010-03-19 | $12.44 | $25.12 | 6,480 | — | — |
| 2010-03-18 | $12.91 | $26.07 | 223 | — | — |
| 2010-03-17 | $12.80 | $25.85 | 1,117 | — | — |
| 2010-03-16 | $12.62 | $25.48 | 10,055 | — | — |
| 2010-03-15 | $12.69 | $25.62 | 0 | — | — |
| 2010-03-12 | $12.69 | $25.62 | 0 | — | — |
| 2010-03-11 | $12.69 | $25.62 | 0 | — | — |
| 2010-03-10 | $12.69 | $25.62 | 223 | — | — |
| 2010-03-09 | $12.63 | $25.50 | 0 | — | — |
| 2010-03-08 | $12.63 | $25.50 | 447 | — | — |
| 2010-03-05 | $12.56 | $25.37 | 447 | — | — |
| 2010-03-04 | $12.34 | $24.92 | 223 | — | — |
| 2010-03-03 | $12.47 | $25.18 | 0 | — | — |
| 2010-03-02 | $12.47 | $25.18 | 1,787 | — | — |
| 2010-03-01 | $12.11 | $24.45 | 223 | — | — |
| 2010-02-26 | $12.11 | $24.45 | 894 | — | — |
| 2010-02-25 | $11.64 | $23.51 | 1,117 | — | — |
| 2010-02-24 | $11.74 | $23.70 | 894 | — | — |
| 2010-02-23 | $11.66 | $23.55 | 670 | — | — |
| 2010-02-22 | $11.94 | $24.11 | 2,905 | — | — |
| 2010-02-19 | $11.26 | $22.73 | 223 | — | — |
| 2010-02-18 | $11.08 | $22.37 | 0 | — | — |
| 2010-02-17 | $11.08 | $22.37 | 0 | — | — |
| 2010-02-16 | $11.08 | $22.37 | 2,011 | — | — |
| 2010-02-12 | $10.87 | $21.94 | 2,011 | — | — |
| 2010-02-11 | $10.88 | $21.96 | 223 | — | — |
| 2010-02-10 | $10.81 | $21.82 | 223 | — | — |
| 2010-02-09 | $11.01 | $22.24 | 1,341 | — | — |
| 2010-02-08 | $10.80 | $21.82 | 6,480 | — | — |
| 2010-02-05 | $10.79 | $21.79 | 670 | — | — |
| 2010-02-04 | $11.30 | $22.82 | 4,916 | — | — |
| 2010-02-03 | $11.56 | $23.35 | 0 | — | — |
| 2010-02-02 | $11.56 | $23.35 | 0 | — | — |
| 2010-02-01 | $11.56 | $23.35 | 447 | — | — |
| 2010-01-29 | $11.39 | $23.00 | 670 | — | — |
| 2010-01-28 | $11.21 | $22.63 | 1,117 | — | — |
| 2010-01-27 | $11.35 | $22.93 | 1,117 | — | — |
| 2010-01-26 | $11.34 | $22.90 | 447 | — | — |
| 2010-01-25 | $11.54 | $23.30 | 5,586 | — | — |
| 2010-01-22 | $10.56 | $21.33 | 2,234 | — | — |
| 2010-01-21 | $10.77 | $21.75 | 447 | — | — |
| 2010-01-20 | $10.79 | $21.78 | 670 | — | — |
| 2010-01-19 | $10.62 | $21.45 | 1,341 | — | — |
| 2010-01-15 | $10.24 | $20.69 | 1,117 | — | — |
| 2010-01-14 | $10.29 | $20.79 | 2,011 | — | — |
| 2010-01-13 | $10.43 | $21.07 | 1,117 | — | — |
| 2010-01-12 | $10.33 | $20.86 | 447 | — | — |
| 2010-01-11 | $10.90 | $22.01 | 2,011 | — | — |
| 2010-01-08 | $10.42 | $21.05 | 223 | — | — |
| 2010-01-07 | $10.42 | $21.05 | 670 | — | — |
| 2010-01-06 | $10.31 | $20.81 | 894 | — | — |
| 2010-01-05 | $9.80 | $19.78 | 0 | — | — |
| 2010-01-04 | $9.80 | $19.78 | 223 | — | — |