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
- 1980-01-02 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 | $18.66 | $18.66 | 134,680 | — | — |
| 2010-12-30 | $18.80 | $18.80 | 436,800 | — | — |
| 2010-12-29 | $18.35 | $18.35 | 215,410 | — | — |
| 2010-12-28 | $17.84 | $17.84 | 83,850 | — | — |
| 2010-12-27 | $17.98 | $17.98 | 41,600 | — | — |
| 2010-12-23 | $18.03 | $18.03 | 112,450 | — | — |
| 2010-12-22 | $18.08 | $18.08 | 117,260 | — | — |
| 2010-12-21 | $18.35 | $18.35 | 146,120 | — | — |
| 2010-12-20 | $18.18 | $18.18 | 132,990 | — | — |
| 2010-12-17 | $18.18 | $18.18 | 174,460 | — | — |
| 2010-12-16 | $18.14 | $18.14 | 118,690 | — | — |
| 2010-12-15 | $17.95 | $17.95 | 89,440 | — | — |
| 2010-12-14 | $17.90 | $17.90 | 91,650 | — | — |
| 2010-12-13 | $18.25 | $18.25 | 94,380 | — | — |
| 2010-12-10 | $18.48 | $18.48 | 66,300 | — | — |
| 2010-12-09 | $18.49 | $18.49 | 132,990 | — | — |
| 2010-12-08 | $18.58 | $18.58 | 80,210 | — | — |
| 2010-12-07 | $18.53 | $18.53 | 170,950 | — | — |
| 2010-12-06 | $18.68 | $18.68 | 89,310 | — | — |
| 2010-12-03 | $18.45 | $18.45 | 114,660 | — | — |
| 2010-12-02 | $18.38 | $18.38 | 66,690 | — | — |
| 2010-12-01 | $18.17 | $18.17 | 162,760 | — | — |
| 2010-11-30 | $17.74 | $17.74 | 118,430 | — | — |
| 2010-11-29 | $17.68 | $17.68 | 59,410 | — | — |
| 2010-11-26 | $17.74 | $17.74 | 29,120 | — | — |
| 2010-11-24 | $17.87 | $17.87 | 160,550 | — | — |
| 2010-11-23 | $17.28 | $17.28 | 94,770 | — | — |
| 2010-11-22 | $17.00 | $17.00 | 68,120 | — | — |
| 2010-11-19 | $17.02 | $17.02 | 88,140 | — | — |
| 2010-11-18 | $17.05 | $17.05 | 86,450 | — | — |
| 2010-11-17 | $16.35 | $16.35 | 108,290 | — | — |
| 2010-11-16 | $16.66 | $16.66 | 97,240 | — | — |
| 2010-11-15 | $17.12 | $17.12 | 85,150 | — | — |
| 2010-11-12 | $17.28 | $17.28 | 78,910 | — | — |
| 2010-11-11 | $17.92 | $17.92 | 89,960 | — | — |
| 2010-11-10 | $17.85 | $17.85 | 130,000 | — | — |
| 2010-11-09 | $17.35 | $17.35 | 221,520 | — | — |
| 2010-11-08 | $18.13 | $18.13 | 296,660 | — | — |
| 2010-11-05 | $16.58 | $16.58 | 342,940 | — | — |
| 2010-11-04 | $17.32 | $17.32 | 209,560 | — | — |
| 2010-11-03 | $17.91 | $17.91 | 135,980 | — | — |
| 2010-11-02 | $17.66 | $17.66 | 145,990 | — | — |
| 2010-11-01 | $17.41 | $17.41 | 140,790 | — | — |
| 2010-10-29 | $17.19 | $17.19 | 102,050 | — | — |
| 2010-10-28 | $17.18 | $17.18 | 105,820 | — | — |
| 2010-10-27 | $17.06 | $17.06 | 119,080 | — | — |
| 2010-10-26 | $16.92 | $16.92 | 115,700 | — | — |
| 2010-10-25 | $16.57 | $16.57 | 81,120 | — | — |
| 2010-10-22 | $16.52 | $16.52 | 99,710 | — | — |
| 2010-10-21 | $16.67 | $16.67 | 188,110 | — | — |
| 2010-10-20 | $16.58 | $16.58 | 52,650 | — | — |
| 2010-10-19 | $16.37 | $16.37 | 203,970 | — | — |
| 2010-10-18 | $16.55 | $16.55 | 66,430 | — | — |
| 2010-10-15 | $16.45 | $16.45 | 172,250 | — | — |
| 2010-10-14 | $16.24 | $16.24 | 153,660 | — | — |
| 2010-10-13 | $16.32 | $16.32 | 164,190 | — | — |
| 2010-10-12 | $15.95 | $15.95 | 159,770 | — | — |
| 2010-10-11 | $15.95 | $15.95 | 308,880 | — | — |
| 2010-10-08 | $14.95 | $14.95 | 141,050 | — | — |
| 2010-10-07 | $14.58 | $14.58 | 78,780 | — | — |
| 2010-10-06 | $14.82 | $14.82 | 65,780 | — | — |
| 2010-10-05 | $14.81 | $14.81 | 218,660 | — | — |
| 2010-10-04 | $14.55 | $14.55 | 98,020 | — | — |
| 2010-10-01 | $14.61 | $14.61 | 256,620 | — | — |
| 2010-09-30 | $14.28 | $14.28 | 130,520 | — | — |
| 2010-09-29 | $14.42 | $14.42 | 63,050 | — | — |
| 2010-09-28 | $14.61 | $14.61 | 161,980 | — | — |
| 2010-09-27 | $14.27 | $14.27 | 104,260 | — | — |
| 2010-09-24 | $14.24 | $14.24 | 95,160 | — | — |
| 2010-09-23 | $13.47 | $13.47 | 80,210 | — | — |
| 2010-09-22 | $13.66 | $13.66 | 69,160 | — | — |
| 2010-09-21 | $13.81 | $13.81 | 118,040 | — | — |
| 2010-09-20 | $13.92 | $13.92 | 148,460 | — | — |
| 2010-09-17 | $13.42 | $13.42 | 287,300 | — | — |
| 2010-09-16 | $13.14 | $13.14 | 84,110 | — | — |
| 2010-09-15 | $13.30 | $13.30 | 63,180 | — | — |
| 2010-09-14 | $13.45 | $13.45 | 99,190 | — | — |
| 2010-09-13 | $13.70 | $13.70 | 127,530 | — | — |
| 2010-09-10 | $13.36 | $13.36 | 145,210 | — | — |
| 2010-09-09 | $13.26 | $13.26 | 61,490 | — | — |
| 2010-09-08 | $13.22 | $13.22 | 86,970 | — | — |
| 2010-09-07 | $13.05 | $13.05 | 109,200 | — | — |
| 2010-09-03 | $13.35 | $13.35 | 92,690 | — | — |
| 2010-09-02 | $13.07 | $13.07 | 100,360 | — | — |
| 2010-09-01 | $13.19 | $13.19 | 133,640 | — | — |
| 2010-08-31 | $12.75 | $12.75 | 154,310 | — | — |
| 2010-08-30 | $12.58 | $12.58 | 72,540 | — | — |
| 2010-08-27 | $12.75 | $12.75 | 128,570 | — | — |
| 2010-08-26 | $12.37 | $12.37 | 105,170 | — | — |
| 2010-08-25 | $12.50 | $12.50 | 137,800 | — | — |
| 2010-08-24 | $12.56 | $12.56 | 140,790 | — | — |
| 2010-08-23 | $12.46 | $12.46 | 153,790 | — | — |
| 2010-08-20 | $12.70 | $12.70 | 142,740 | — | — |
| 2010-08-19 | $12.81 | $12.81 | 175,630 | — | — |
| 2010-08-18 | $13.20 | $13.20 | 178,360 | — | — |
| 2010-08-17 | $13.06 | $13.06 | 241,930 | — | — |
| 2010-08-16 | $12.66 | $12.66 | 116,610 | — | — |
| 2010-08-13 | $12.35 | $12.35 | 112,450 | — | — |
| 2010-08-12 | $12.34 | $12.34 | 118,820 | — | — |
| 2010-08-11 | $12.12 | $12.12 | 238,030 | — | — |
| 2010-08-10 | $12.24 | $12.24 | 278,720 | — | — |
| 2010-08-09 | $12.88 | $12.88 | 268,580 | — | — |
| 2010-08-06 | $12.60 | $12.60 | 280,930 | — | — |
| 2010-08-05 | $11.86 | $11.86 | 197,080 | — | — |
| 2010-08-04 | $11.49 | $11.49 | 113,750 | — | — |
| 2010-08-03 | $11.44 | $11.44 | 73,840 | — | — |
| 2010-08-02 | $11.65 | $11.65 | 99,710 | — | — |
| 2010-07-30 | $11.15 | $11.15 | 142,220 | — | — |
| 2010-07-29 | $11.28 | $11.28 | 97,760 | — | — |
| 2010-07-28 | $11.06 | $11.06 | 104,780 | — | — |
| 2010-07-27 | $11.34 | $11.34 | 171,470 | — | — |
| 2010-07-26 | $11.72 | $11.72 | 197,340 | — | — |
| 2010-07-23 | $11.29 | $11.29 | 136,110 | — | — |
| 2010-07-22 | $10.79 | $10.79 | 106,340 | — | — |
| 2010-07-21 | $10.38 | $10.38 | 148,330 | — | — |
| 2010-07-20 | $10.28 | $10.28 | 124,930 | — | — |
| 2010-07-19 | $10.15 | $10.15 | 142,220 | — | — |
| 2010-07-16 | $10.29 | $10.29 | 133,640 | — | — |
| 2010-07-15 | $10.82 | $10.82 | 115,050 | — | — |
| 2010-07-14 | $10.84 | $10.84 | 130,520 | — | — |
| 2010-07-13 | $10.72 | $10.72 | 132,600 | — | — |
| 2010-07-12 | $10.42 | $10.42 | 103,350 | — | — |
| 2010-07-09 | $10.54 | $10.54 | 71,760 | — | — |
| 2010-07-08 | $10.31 | $10.31 | 176,540 | — | — |
| 2010-07-07 | $10.11 | $10.11 | 173,290 | — | — |
| 2010-07-06 | $9.85 | $9.85 | 215,800 | — | — |
| 2010-07-02 | $9.85 | $9.85 | 187,590 | — | — |
| 2010-07-01 | $10.14 | $10.14 | 197,210 | — | — |
| 2010-06-30 | $10.24 | $10.24 | 330,980 | — | — |
| 2010-06-29 | $10.28 | $10.28 | 256,100 | — | — |
| 2010-06-28 | $10.64 | $10.64 | 563,680 | — | — |
| 2010-06-25 | $10.75 | $10.75 | 1,037,140 | — | — |
| 2010-06-24 | $11.28 | $11.28 | 212,290 | — | — |
| 2010-06-23 | $11.67 | $11.67 | 188,240 | — | — |
| 2010-06-22 | $12.06 | $12.06 | 196,300 | — | — |
| 2010-06-21 | $12.42 | $12.42 | 199,290 | — | — |
| 2010-06-18 | $12.84 | $12.84 | 292,890 | — | — |
| 2010-06-17 | $12.99 | $12.99 | 205,270 | — | — |
| 2010-06-16 | $12.72 | $12.72 | 197,340 | — | — |
| 2010-06-15 | $12.82 | $12.82 | 262,470 | — | — |
| 2010-06-14 | $12.16 | $12.16 | 98,150 | — | — |
| 2010-06-11 | $12.33 | $12.33 | 153,790 | — | — |
| 2010-06-10 | $12.15 | $12.15 | 129,220 | — | — |
| 2010-06-09 | $11.69 | $11.69 | 158,860 | — | — |
| 2010-06-08 | $11.68 | $11.68 | 248,170 | — | — |
| 2010-06-07 | $11.77 | $11.77 | 209,560 | — | — |
| 2010-06-04 | $12.02 | $12.02 | 195,000 | — | — |
| 2010-06-03 | $12.50 | $12.50 | 277,550 | — | — |
| 2010-06-02 | $12.37 | $12.37 | 248,560 | — | — |
| 2010-06-01 | $11.91 | $11.91 | 178,490 | — | — |
| 2010-05-28 | $12.58 | $12.58 | 189,800 | — | — |
| 2010-05-27 | $12.78 | $12.78 | 231,010 | — | — |
| 2010-05-26 | $12.32 | $12.32 | 246,610 | — | — |
| 2010-05-25 | $12.56 | $12.56 | 110,760 | — | — |
| 2010-05-24 | $12.75 | $12.75 | 168,220 | — | — |
| 2010-05-21 | $13.26 | $13.26 | 487,240 | — | — |
| 2010-05-20 | $13.10 | $13.10 | 333,580 | — | — |
| 2010-05-19 | $13.65 | $13.65 | 256,490 | — | — |
| 2010-05-18 | $14.07 | $14.07 | 516,750 | — | — |
| 2010-05-17 | $14.40 | $14.40 | 3,938,090 | — | — |
| 2010-05-14 | $14.11 | $14.11 | 231,790 | — | — |
| 2010-05-13 | $14.37 | $14.37 | 760,890 | — | — |
| 2010-05-12 | $13.82 | $13.82 | 252,850 | — | — |
| 2010-05-11 | $13.05 | $13.05 | 279,500 | — | — |
| 2010-05-10 | $13.25 | $13.25 | 370,370 | — | — |
| 2010-05-07 | $12.74 | $12.74 | 695,760 | — | — |
| 2010-05-06 | $13.03 | $13.03 | 291,460 | — | — |
| 2010-05-05 | $13.66 | $13.66 | 298,870 | — | — |
| 2010-05-04 | $14.02 | $14.02 | 307,580 | — | — |
| 2010-05-03 | $14.35 | $14.35 | 324,350 | — | — |
| 2010-04-30 | $13.66 | $13.66 | 156,260 | — | — |
| 2010-04-29 | $13.96 | $13.96 | 110,760 | — | — |
| 2010-04-28 | $13.85 | $13.85 | 106,990 | — | — |
| 2010-04-27 | $13.65 | $13.65 | 284,180 | — | — |
| 2010-04-26 | $13.78 | $13.78 | 121,550 | — | — |
| 2010-04-23 | $13.72 | $13.72 | 180,440 | — | — |
| 2010-04-22 | $13.26 | $13.26 | 270,920 | — | — |
| 2010-04-21 | $13.32 | $13.32 | 146,640 | — | — |
| 2010-04-20 | $13.08 | $13.08 | 145,340 | — | — |
| 2010-04-19 | $12.24 | $12.24 | 185,900 | — | — |
| 2010-04-16 | $12.50 | $12.50 | 156,780 | — | — |
| 2010-04-15 | $12.41 | $12.41 | 85,150 | — | — |
| 2010-04-14 | $12.23 | $12.23 | 63,180 | — | — |
| 2010-04-13 | $12.15 | $12.15 | 89,180 | — | — |
| 2010-04-12 | $12.32 | $12.32 | 119,340 | — | — |
| 2010-04-09 | $12.16 | $12.16 | 89,570 | — | — |
| 2010-04-08 | $12.12 | $12.12 | 133,770 | — | — |
| 2010-04-07 | $12.15 | $12.15 | 119,210 | — | — |
| 2010-04-06 | $12.10 | $12.10 | 71,500 | — | — |
| 2010-04-05 | $12.16 | $12.16 | 133,640 | — | — |
| 2010-04-01 | $11.82 | $11.82 | 187,590 | — | — |
| 2010-03-31 | $11.72 | $11.72 | 179,270 | — | — |
| 2010-03-30 | $11.89 | $11.89 | 125,710 | — | — |
| 2010-03-29 | $11.88 | $11.88 | 89,180 | — | — |
| 2010-03-26 | $11.92 | $11.92 | 167,440 | — | — |
| 2010-03-25 | $11.84 | $11.84 | 144,820 | — | — |
| 2010-03-24 | $11.97 | $11.97 | 156,650 | — | — |
| 2010-03-23 | $11.85 | $11.85 | 154,180 | — | — |
| 2010-03-22 | $11.62 | $11.62 | 127,920 | — | — |
| 2010-03-19 | $11.62 | $11.62 | 156,910 | — | — |
| 2010-03-18 | $11.61 | $11.61 | 125,320 | — | — |
| 2010-03-17 | $11.82 | $11.82 | 209,300 | — | — |
| 2010-03-16 | $11.36 | $11.36 | 196,300 | — | — |
| 2010-03-15 | $11.12 | $11.12 | 113,750 | — | — |
| 2010-03-12 | $11.05 | $11.05 | 114,400 | — | — |
| 2010-03-11 | $11.07 | $11.07 | 111,540 | — | — |
| 2010-03-10 | $10.95 | $10.95 | 168,870 | — | — |
| 2010-03-09 | $10.97 | $10.97 | 396,500 | — | — |
| 2010-03-08 | $11.60 | $11.60 | 165,230 | — | — |
| 2010-03-05 | $11.83 | $11.83 | 168,090 | — | — |
| 2010-03-04 | $11.45 | $11.45 | 83,460 | — | — |
| 2010-03-03 | $11.32 | $11.32 | 106,600 | — | — |
| 2010-03-02 | $11.18 | $11.18 | 133,900 | — | — |
| 2010-03-01 | $10.93 | $10.93 | 139,360 | — | — |
| 2010-02-26 | $10.93 | $10.93 | 59,280 | — | — |
| 2010-02-25 | $10.99 | $10.99 | 136,240 | — | — |
| 2010-02-24 | $10.76 | $10.76 | 80,080 | — | — |
| 2010-02-23 | $10.78 | $10.78 | 103,610 | — | — |
| 2010-02-22 | $10.96 | $10.96 | 64,740 | — | — |
| 2010-02-19 | $11.03 | $11.03 | 92,820 | — | — |
| 2010-02-18 | $11.12 | $11.12 | 82,160 | — | — |
| 2010-02-17 | $11.22 | $11.22 | 143,260 | — | — |
| 2010-02-16 | $10.79 | $10.79 | 168,090 | — | — |
| 2010-02-12 | $10.13 | $10.13 | 103,610 | — | — |
| 2010-02-11 | $10.22 | $10.22 | 97,240 | — | — |
| 2010-02-10 | $10.08 | $10.08 | 72,020 | — | — |
| 2010-02-09 | $9.98 | $9.98 | 81,120 | — | — |
| 2010-02-08 | $10.00 | $10.00 | 136,240 | — | — |
| 2010-02-05 | $10.07 | $10.07 | 95,550 | — | — |
| 2010-02-04 | $10.21 | $10.21 | 99,320 | — | — |
| 2010-02-03 | $10.55 | $10.55 | 52,260 | — | — |
| 2010-02-02 | $10.57 | $10.57 | 119,470 | — | — |
| 2010-02-01 | $10.52 | $10.52 | 127,920 | — | — |
| 2010-01-29 | $10.12 | $10.12 | 141,440 | — | — |
| 2010-01-28 | $10.37 | $10.37 | 65,910 | — | — |
| 2010-01-27 | $10.63 | $10.63 | 101,660 | — | — |
| 2010-01-26 | $10.62 | $10.62 | 48,230 | — | — |
| 2010-01-25 | $10.85 | $10.85 | 65,520 | — | — |
| 2010-01-22 | $10.68 | $10.68 | 96,460 | — | — |
| 2010-01-21 | $10.93 | $10.93 | 162,500 | — | — |
| 2010-01-20 | $11.42 | $11.42 | 125,450 | — | — |
| 2010-01-19 | $11.86 | $11.86 | 150,410 | — | — |
| 2010-01-15 | $11.42 | $11.42 | 122,850 | — | — |
| 2010-01-14 | $11.46 | $11.46 | 57,070 | — | — |
| 2010-01-13 | $11.55 | $11.55 | 80,340 | — | — |
| 2010-01-12 | $11.28 | $11.28 | 117,260 | — | — |
| 2010-01-11 | $11.54 | $11.54 | 151,450 | — | — |
| 2010-01-08 | $11.63 | $11.63 | 264,030 | — | — |
| 2010-01-07 | $11.98 | $11.98 | 121,810 | — | — |
| 2010-01-06 | $12.08 | $12.08 | 236,080 | — | — |
| 2010-01-05 | $11.58 | $11.58 | 424,060 | — | — |
| 2010-01-04 | $10.86 | $10.86 | 174,330 | — | — |