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
- 2007-10-09 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 | $18.19 | $26.08 | 65,700 | — | — |
| 2010-12-30 | $18.07 | $25.91 | 51,500 | — | — |
| 2010-12-29 | $18.13 | $25.99 | 49,700 | — | — |
| 2010-12-28 | $17.85 | $25.59 | 68,100 | — | — |
| 2010-12-27 | $17.70 | $25.38 | 81,900 | — | — |
| 2010-12-23 | $17.64 | $25.29 | 55,900 | — | — |
| 2010-12-22 | $17.61 | $25.25 | 57,600 | — | — |
| 2010-12-21 | $17.50 | $25.09 | 82,800 | — | — |
| 2010-12-20 | $17.38 | $24.92 | 77,200 | — | — |
| 2010-12-17 | $17.40 | $24.95 | 139,600 | — | — |
| 2010-12-16 | $17.38 | $24.92 | 58,200 | — | — |
| 2010-12-15 | $17.32 | $24.83 | 62,300 | — | — |
| 2010-12-14 | $17.31 | $24.82 | 98,400 | — | — |
| 2010-12-13 | $17.31 | $24.82 | 83,300 | — | — |
| 2010-12-10 | $17.57 | $25.19 | 56,800 | — | — |
| 2010-12-09 | $17.43 | $24.99 | 68,300 | — | — |
| 2010-12-08 | $17.51 | $25.11 | 63,700 | — | — |
| 2010-12-07 | $17.38 | $24.92 | 61,200 | — | — |
| 2010-12-06 | $17.40 | $24.95 | 54,900 | — | — |
| 2010-12-03 | $17.17 | $24.62 | 61,800 | — | — |
| 2010-12-02 | $16.94 | $24.29 | 62,400 | — | — |
| 2010-12-01 | $17.06 | $24.46 | 50,600 | — | — |
| 2010-11-30 | $17.03 | $24.42 | 118,400 | — | — |
| 2010-11-29 | $17.09 | $24.50 | 45,000 | — | — |
| 2010-11-26 | $17.19 | $24.65 | 16,100 | — | — |
| 2010-11-24 | $17.21 | $24.68 | 49,400 | — | — |
| 2010-11-23 | $17.06 | $24.46 | 58,800 | — | — |
| 2010-11-22 | $17.40 | $24.95 | 83,200 | — | — |
| 2010-11-19 | $17.29 | $24.79 | 59,100 | — | — |
| 2010-11-18 | $17.28 | $24.78 | 88,100 | — | — |
| 2010-11-17 | $17.00 | $24.37 | 54,700 | — | — |
| 2010-11-16 | $17.04 | $24.25 | 183,300 | — | — |
| 2010-11-15 | $17.45 | $24.84 | 68,000 | — | — |
| 2010-11-12 | $17.58 | $25.02 | 66,500 | — | — |
| 2010-11-11 | $17.63 | $25.09 | 61,500 | — | — |
| 2010-11-10 | $17.67 | $25.15 | 99,000 | — | — |
| 2010-11-09 | $17.66 | $25.13 | 95,000 | — | — |
| 2010-11-08 | $17.86 | $25.42 | 117,400 | — | — |
| 2010-11-05 | $17.77 | $25.29 | 159,700 | — | — |
| 2010-11-04 | $16.99 | $24.18 | 168,100 | — | — |
| 2010-11-03 | $16.80 | $23.91 | 52,500 | — | — |
| 2010-11-02 | $16.82 | $23.94 | 77,800 | — | — |
| 2010-11-01 | $16.49 | $23.47 | 143,000 | — | — |
| 2010-10-29 | $16.79 | $23.90 | 66,500 | — | — |
| 2010-10-28 | $16.65 | $23.70 | 58,700 | — | — |
| 2010-10-27 | $16.65 | $23.70 | 91,900 | — | — |
| 2010-10-26 | $16.63 | $23.67 | 60,000 | — | — |
| 2010-10-25 | $16.69 | $23.75 | 65,100 | — | — |
| 2010-10-22 | $16.59 | $23.61 | 62,200 | — | — |
| 2010-10-21 | $16.69 | $23.75 | 87,700 | — | — |
| 2010-10-20 | $16.66 | $23.71 | 161,100 | — | — |
| 2010-10-19 | $16.13 | $22.96 | 170,100 | — | — |
| 2010-10-18 | $16.75 | $23.66 | 111,600 | — | — |
| 2010-10-15 | $16.65 | $23.52 | 101,400 | — | — |
| 2010-10-14 | $16.48 | $23.28 | 91,300 | — | — |
| 2010-10-13 | $16.55 | $23.38 | 111,200 | — | — |
| 2010-10-12 | $16.48 | $23.28 | 50,700 | — | — |
| 2010-10-11 | $16.35 | $23.10 | 78,500 | — | — |
| 2010-10-08 | $16.36 | $23.11 | 58,300 | — | — |
| 2010-10-07 | $16.05 | $22.67 | 93,100 | — | — |
| 2010-10-06 | $16.22 | $22.91 | 73,900 | — | — |
| 2010-10-05 | $16.33 | $23.07 | 142,200 | — | — |
| 2010-10-04 | $16.01 | $22.62 | 101,500 | — | — |
| 2010-10-01 | $16.08 | $22.72 | 122,100 | — | — |
| 2010-09-30 | $15.89 | $22.45 | 209,500 | — | — |
| 2010-09-29 | $15.91 | $22.48 | 98,400 | — | — |
| 2010-09-28 | $15.85 | $22.39 | 106,100 | — | — |
| 2010-09-27 | $15.55 | $21.97 | 64,200 | — | — |
| 2010-09-24 | $15.55 | $21.97 | 62,900 | — | — |
| 2010-09-23 | $15.41 | $21.77 | 79,800 | — | — |
| 2010-09-22 | $15.46 | $21.84 | 113,800 | — | — |
| 2010-09-21 | $15.40 | $21.75 | 130,700 | — | — |
| 2010-09-20 | $15.48 | $21.69 | 145,400 | — | — |
| 2010-09-17 | $15.44 | $21.63 | 99,400 | — | — |
| 2010-09-16 | $15.39 | $21.56 | 61,000 | — | — |
| 2010-09-15 | $15.40 | $21.58 | 82,400 | — | — |
| 2010-09-14 | $15.41 | $21.59 | 62,300 | — | — |
| 2010-09-13 | $15.41 | $21.59 | 150,200 | — | — |
| 2010-09-10 | $15.35 | $21.51 | 109,100 | — | — |
| 2010-09-09 | $15.27 | $21.40 | 75,600 | — | — |
| 2010-09-08 | $15.19 | $21.28 | 90,200 | — | — |
| 2010-09-07 | $15.08 | $21.13 | 115,100 | — | — |
| 2010-09-03 | $15.20 | $21.30 | 109,000 | — | — |
| 2010-09-02 | $15.05 | $21.09 | 103,800 | — | — |
| 2010-09-01 | $15.20 | $21.30 | 154,000 | — | — |
| 2010-08-31 | $14.80 | $20.74 | 372,500 | — | — |
| 2010-08-30 | $14.89 | $20.86 | 79,500 | — | — |
| 2010-08-27 | $15.10 | $21.16 | 119,100 | — | — |
| 2010-08-26 | $14.90 | $20.88 | 91,400 | — | — |
| 2010-08-25 | $14.95 | $20.95 | 81,500 | — | — |
| 2010-08-24 | $14.78 | $20.71 | 84,900 | — | — |
| 2010-08-23 | $14.92 | $20.91 | 90,900 | — | — |
| 2010-08-20 | $15.02 | $21.05 | 98,500 | — | — |
| 2010-08-19 | $14.90 | $20.88 | 160,400 | — | — |
| 2010-08-18 | $15.03 | $21.06 | 265,100 | — | — |
| 2010-08-17 | $15.04 | $20.90 | 968,200 | — | — |
| 2010-08-16 | $15.62 | $21.71 | 216,700 | — | — |
| 2010-08-13 | $16.34 | $22.71 | 58,100 | — | — |
| 2010-08-12 | $16.28 | $22.62 | 77,900 | — | — |
| 2010-08-11 | $16.28 | $22.62 | 71,600 | — | — |
| 2010-08-10 | $16.78 | $23.32 | 35,800 | — | — |
| 2010-08-09 | $16.90 | $23.48 | 72,700 | — | — |
| 2010-08-06 | $16.62 | $23.09 | 61,300 | — | — |
| 2010-08-05 | $16.56 | $23.01 | 47,000 | — | — |
| 2010-08-04 | $16.66 | $23.15 | 45,900 | — | — |
| 2010-08-03 | $16.37 | $22.75 | 48,600 | — | — |
| 2010-08-02 | $16.49 | $22.91 | 67,300 | — | — |
| 2010-07-30 | $16.43 | $22.83 | 66,500 | — | — |
| 2010-07-29 | $16.31 | $22.66 | 37,100 | — | — |
| 2010-07-28 | $16.29 | $22.64 | 44,500 | — | — |
| 2010-07-27 | $16.35 | $22.72 | 75,800 | — | — |
| 2010-07-26 | $16.22 | $22.54 | 81,500 | — | — |
| 2010-07-23 | $16.17 | $22.47 | 32,200 | — | — |
| 2010-07-22 | $15.96 | $22.18 | 66,900 | — | — |
| 2010-07-21 | $15.70 | $21.82 | 57,400 | — | — |
| 2010-07-20 | $16.04 | $22.29 | 97,000 | — | — |
| 2010-07-19 | $15.96 | $22.18 | 112,800 | — | — |
| 2010-07-16 | $16.19 | $22.32 | 60,200 | — | — |
| 2010-07-15 | $16.31 | $22.49 | 58,800 | — | — |
| 2010-07-14 | $16.37 | $22.57 | 85,300 | — | — |
| 2010-07-13 | $16.18 | $22.31 | 78,800 | — | — |
| 2010-07-12 | $16.12 | $22.23 | 115,500 | — | — |
| 2010-07-09 | $16.04 | $22.12 | 64,200 | — | — |
| 2010-07-08 | $15.84 | $21.84 | 98,900 | — | — |
| 2010-07-07 | $15.96 | $22.01 | 106,700 | — | — |
| 2010-07-06 | $15.44 | $21.29 | 69,100 | — | — |
| 2010-07-02 | $15.54 | $21.43 | 92,100 | — | — |
| 2010-07-01 | $15.15 | $20.89 | 59,800 | — | — |
| 2010-06-30 | $14.93 | $20.59 | 186,000 | — | — |
| 2010-06-29 | $15.12 | $20.85 | 125,100 | — | — |
| 2010-06-28 | $15.60 | $21.51 | 176,700 | — | — |
| 2010-06-25 | $16.90 | $23.30 | 965,900 | — | — |
| 2010-06-24 | $15.43 | $21.28 | 66,000 | — | — |
| 2010-06-23 | $15.25 | $21.03 | 46,600 | — | — |
| 2010-06-22 | $15.07 | $20.78 | 43,800 | — | — |
| 2010-06-21 | $15.18 | $20.93 | 57,800 | — | — |
| 2010-06-18 | $15.16 | $20.90 | 73,200 | — | — |
| 2010-06-17 | $15.27 | $21.06 | 47,800 | — | — |
| 2010-06-16 | $15.40 | $21.06 | 123,800 | — | — |
| 2010-06-15 | $15.25 | $20.86 | 98,000 | — | — |
| 2010-06-14 | $15.18 | $20.76 | 116,400 | — | — |
| 2010-06-11 | $14.75 | $20.17 | 74,500 | — | — |
| 2010-06-10 | $14.71 | $20.12 | 72,400 | — | — |
| 2010-06-09 | $14.37 | $19.65 | 42,000 | — | — |
| 2010-06-08 | $14.61 | $19.98 | 45,200 | — | — |
| 2010-06-07 | $14.20 | $19.42 | 43,400 | — | — |
| 2010-06-04 | $14.25 | $19.49 | 70,000 | — | — |
| 2010-06-03 | $14.90 | $20.38 | 52,700 | — | — |
| 2010-06-02 | $14.52 | $19.86 | 34,100 | — | — |
| 2010-06-01 | $14.09 | $19.27 | 34,000 | — | — |
| 2010-05-28 | $14.56 | $19.91 | 53,300 | — | — |
| 2010-05-27 | $14.90 | $20.38 | 80,700 | — | — |
| 2010-05-26 | $14.26 | $19.50 | 66,700 | — | — |
| 2010-05-25 | $13.71 | $18.75 | 143,500 | — | — |
| 2010-05-24 | $14.02 | $19.17 | 86,400 | — | — |
| 2010-05-21 | $14.14 | $19.34 | 89,300 | — | — |
| 2010-05-20 | $14.18 | $19.39 | 110,000 | — | — |
| 2010-05-19 | $14.86 | $20.32 | 113,700 | — | — |
| 2010-05-18 | $15.25 | $20.86 | 36,700 | — | — |
| 2010-05-17 | $15.64 | $21.22 | 76,100 | — | — |
| 2010-05-14 | $15.59 | $21.15 | 92,500 | — | — |
| 2010-05-13 | $16.03 | $21.75 | 55,300 | — | — |
| 2010-05-12 | $16.13 | $21.88 | 77,400 | — | — |
| 2010-05-11 | $15.72 | $21.33 | 69,400 | — | — |
| 2010-05-10 | $15.66 | $21.25 | 113,500 | — | — |
| 2010-05-07 | $14.54 | $19.73 | 134,000 | — | — |
| 2010-05-06 | $14.38 | $19.51 | 362,200 | — | — |
| 2010-05-05 | $15.09 | $20.47 | 131,400 | — | — |
| 2010-05-04 | $15.96 | $21.65 | 50,400 | — | — |
| 2010-05-03 | $16.18 | $21.95 | 27,600 | — | — |
| 2010-04-30 | $15.84 | $21.49 | 53,100 | — | — |
| 2010-04-29 | $15.99 | $21.69 | 50,700 | — | — |
| 2010-04-28 | $15.87 | $21.53 | 51,300 | — | — |
| 2010-04-27 | $15.85 | $21.50 | 70,300 | — | — |
| 2010-04-26 | $16.21 | $21.99 | 48,000 | — | — |
| 2010-04-23 | $16.07 | $21.80 | 34,600 | — | — |
| 2010-04-22 | $16.03 | $21.75 | 48,300 | — | — |
| 2010-04-21 | $16.00 | $21.71 | 39,700 | — | — |
| 2010-04-20 | $16.09 | $21.83 | 50,500 | — | — |
| 2010-04-19 | $16.01 | $21.72 | 56,500 | — | — |
| 2010-04-16 | $16.09 | $21.66 | 85,000 | — | — |
| 2010-04-15 | $16.19 | $21.79 | 49,100 | — | — |
| 2010-04-14 | $16.20 | $21.81 | 63,400 | — | — |
| 2010-04-13 | $15.98 | $21.51 | 44,500 | — | — |
| 2010-04-12 | $15.84 | $21.32 | 59,300 | — | — |
| 2010-04-09 | $15.89 | $21.39 | 61,700 | — | — |
| 2010-04-08 | $15.90 | $21.40 | 40,200 | — | — |
| 2010-04-07 | $15.90 | $21.40 | 58,200 | — | — |
| 2010-04-06 | $16.01 | $21.55 | 68,300 | — | — |
| 2010-04-05 | $16.00 | $21.54 | 87,700 | — | — |
| 2010-04-01 | $15.82 | $21.30 | 80,400 | — | — |
| 2010-03-31 | $15.61 | $21.01 | 67,700 | — | — |
| 2010-03-30 | $15.55 | $20.93 | 84,700 | — | — |
| 2010-03-29 | $15.46 | $20.81 | 39,100 | — | — |
| 2010-03-26 | $15.38 | $20.70 | 39,300 | — | — |
| 2010-03-25 | $15.34 | $20.65 | 51,500 | — | — |
| 2010-03-24 | $15.45 | $20.80 | 57,500 | — | — |
| 2010-03-23 | $15.25 | $20.53 | 107,900 | — | — |
| 2010-03-22 | $15.32 | $20.46 | 97,100 | — | — |
| 2010-03-19 | $15.14 | $20.22 | 68,400 | — | — |
| 2010-03-18 | $15.13 | $20.20 | 66,800 | — | — |
| 2010-03-17 | $15.33 | $20.47 | 87,100 | — | — |
| 2010-03-16 | $15.30 | $20.43 | 165,000 | — | — |
| 2010-03-15 | $15.35 | $20.50 | 185,500 | — | — |
| 2010-03-12 | $15.15 | $20.23 | 59,400 | — | — |
| 2010-03-11 | $15.10 | $20.16 | 74,900 | — | — |
| 2010-03-10 | $15.05 | $20.09 | 95,300 | — | — |
| 2010-03-09 | $15.04 | $20.08 | 84,700 | — | — |
| 2010-03-08 | $14.94 | $19.95 | 158,800 | — | — |
| 2010-03-05 | $14.83 | $19.80 | 96,000 | — | — |
| 2010-03-04 | $14.59 | $19.48 | 17,800 | — | — |
| 2010-03-03 | $14.59 | $19.48 | 51,000 | — | — |
| 2010-03-02 | $14.62 | $19.52 | 59,600 | — | — |
| 2010-03-01 | $14.53 | $19.40 | 43,800 | — | — |
| 2010-02-26 | $14.45 | $19.29 | 83,000 | — | — |
| 2010-02-25 | $14.46 | $19.31 | 56,700 | — | — |
| 2010-02-24 | $14.56 | $19.44 | 40,500 | — | — |
| 2010-02-23 | $14.41 | $19.24 | 39,100 | — | — |
| 2010-02-22 | $14.50 | $19.36 | 90,700 | — | — |
| 2010-02-19 | $14.51 | $19.37 | 33,600 | — | — |
| 2010-02-18 | $14.58 | $19.47 | 41,100 | — | — |
| 2010-02-17 | $14.64 | $19.38 | 77,600 | — | — |
| 2010-02-16 | $14.47 | $19.16 | 87,100 | — | — |
| 2010-02-12 | $14.29 | $18.92 | 58,600 | — | — |
| 2010-02-11 | $14.23 | $18.84 | 25,700 | — | — |
| 2010-02-10 | $13.97 | $18.49 | 45,600 | — | — |
| 2010-02-09 | $13.95 | $18.47 | 53,800 | — | — |
| 2010-02-08 | $14.03 | $18.57 | 45,100 | — | — |
| 2010-02-05 | $14.11 | $18.68 | 100,500 | — | — |
| 2010-02-04 | $14.09 | $18.65 | 71,100 | — | — |
| 2010-02-03 | $14.32 | $18.96 | 28,400 | — | — |
| 2010-02-02 | $14.32 | $18.96 | 39,200 | — | — |
| 2010-02-01 | $14.36 | $19.01 | 51,800 | — | — |
| 2010-01-29 | $14.06 | $18.61 | 325,400 | — | — |
| 2010-01-28 | $14.44 | $19.12 | 100,100 | — | — |
| 2010-01-27 | $14.37 | $19.02 | 76,300 | — | — |
| 2010-01-26 | $14.21 | $18.81 | 75,000 | — | — |
| 2010-01-25 | $14.41 | $19.08 | 132,500 | — | — |
| 2010-01-22 | $14.29 | $18.92 | 95,900 | — | — |
| 2010-01-21 | $14.50 | $19.20 | 109,300 | — | — |
| 2010-01-20 | $14.72 | $19.49 | 92,200 | — | — |
| 2010-01-19 | $14.79 | $19.58 | 105,500 | — | — |
| 2010-01-15 | $14.73 | $19.33 | 132,800 | — | — |
| 2010-01-14 | $14.78 | $19.40 | 231,600 | — | — |
| 2010-01-13 | $14.74 | $19.35 | 653,600 | — | — |
| 2010-01-12 | $14.92 | $19.58 | 103,500 | — | — |
| 2010-01-11 | $16.05 | $21.07 | 27,800 | — | — |
| 2010-01-08 | $15.93 | $20.91 | 29,000 | — | — |
| 2010-01-07 | $16.08 | $21.11 | 38,500 | — | — |
| 2010-01-06 | $15.63 | $20.52 | 28,900 | — | — |
| 2010-01-05 | $15.76 | $20.69 | 36,900 | — | — |
| 2010-01-04 | $16.14 | $21.18 | 39,600 | — | — |