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
- 2003-07-02 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 | $18.57 | $18.57 | 255,000 | — | — |
| 2010-12-30 | $18.65 | $18.65 | 191,850 | — | — |
| 2010-12-29 | $18.51 | $18.51 | 115,200 | — | — |
| 2010-12-28 | $18.36 | $18.36 | 99,900 | — | — |
| 2010-12-27 | $18.40 | $18.40 | 66,750 | — | — |
| 2010-12-23 | $18.31 | $18.31 | 124,200 | — | — |
| 2010-12-22 | $18.30 | $18.30 | 91,800 | — | — |
| 2010-12-21 | $18.33 | $18.33 | 234,000 | — | — |
| 2010-12-20 | $18.47 | $18.47 | 284,100 | — | — |
| 2010-12-17 | $18.43 | $18.43 | 473,850 | — | — |
| 2010-12-16 | $18.09 | $18.09 | 819,600 | — | — |
| 2010-12-15 | $17.37 | $17.37 | 645,600 | — | — |
| 2010-12-14 | $16.77 | $16.77 | 225,150 | — | — |
| 2010-12-13 | $16.66 | $16.66 | 320,550 | — | — |
| 2010-12-10 | $16.79 | $16.79 | 275,850 | — | — |
| 2010-12-09 | $16.52 | $16.52 | 172,050 | — | — |
| 2010-12-08 | $16.59 | $16.59 | 178,950 | — | — |
| 2010-12-07 | $16.76 | $16.76 | 178,950 | — | — |
| 2010-12-06 | $16.91 | $16.91 | 124,500 | — | — |
| 2010-12-03 | $16.91 | $16.91 | 225,450 | — | — |
| 2010-12-02 | $16.93 | $16.93 | 100,800 | — | — |
| 2010-12-01 | $16.85 | $16.85 | 319,350 | — | — |
| 2010-11-30 | $16.93 | $16.93 | 226,500 | — | — |
| 2010-11-29 | $17.11 | $17.11 | 144,150 | — | — |
| 2010-11-26 | $17.13 | $17.13 | 42,600 | — | — |
| 2010-11-24 | $17.23 | $17.23 | 176,400 | — | — |
| 2010-11-23 | $16.99 | $16.99 | 205,950 | — | — |
| 2010-11-22 | $17.19 | $17.19 | 198,900 | — | — |
| 2010-11-19 | $16.83 | $16.83 | 136,500 | — | — |
| 2010-11-18 | $16.93 | $16.93 | 199,800 | — | — |
| 2010-11-17 | $16.85 | $16.85 | 217,950 | — | — |
| 2010-11-16 | $16.86 | $16.86 | 318,900 | — | — |
| 2010-11-15 | $16.85 | $16.85 | 285,150 | — | — |
| 2010-11-12 | $16.79 | $16.79 | 220,200 | — | — |
| 2010-11-11 | $16.98 | $16.98 | 240,600 | — | — |
| 2010-11-10 | $17.25 | $17.25 | 315,750 | — | — |
| 2010-11-09 | $17.03 | $17.03 | 247,050 | — | — |
| 2010-11-08 | $17.33 | $17.33 | 213,750 | — | — |
| 2010-11-05 | $17.37 | $17.37 | 216,600 | — | — |
| 2010-11-04 | $17.29 | $17.29 | 343,950 | — | — |
| 2010-11-03 | $17.25 | $17.25 | 385,650 | — | — |
| 2010-11-02 | $17.35 | $17.35 | 345,450 | — | — |
| 2010-11-01 | $16.93 | $16.93 | 533,850 | — | — |
| 2010-10-29 | $17.28 | $17.28 | 607,500 | — | — |
| 2010-10-28 | $17.75 | $17.75 | 415,050 | — | — |
| 2010-10-27 | $18.25 | $18.25 | 839,250 | — | — |
| 2010-10-26 | $17.71 | $17.71 | 359,700 | — | — |
| 2010-10-25 | $17.76 | $17.76 | 172,200 | — | — |
| 2010-10-22 | $17.75 | $17.75 | 155,700 | — | — |
| 2010-10-21 | $17.82 | $17.82 | 203,550 | — | — |
| 2010-10-20 | $18.01 | $18.01 | 160,350 | — | — |
| 2010-10-19 | $17.94 | $17.94 | 199,950 | — | — |
| 2010-10-18 | $18.59 | $18.59 | 182,550 | — | — |
| 2010-10-15 | $18.49 | $18.49 | 264,750 | — | — |
| 2010-10-14 | $18.35 | $18.35 | 228,000 | — | — |
| 2010-10-13 | $18.41 | $18.41 | 353,400 | — | — |
| 2010-10-12 | $18.45 | $18.45 | 157,650 | — | — |
| 2010-10-11 | $18.38 | $18.38 | 212,250 | — | — |
| 2010-10-08 | $18.13 | $18.13 | 155,850 | — | — |
| 2010-10-07 | $17.88 | $17.88 | 353,850 | — | — |
| 2010-10-06 | $17.91 | $17.91 | 246,300 | — | — |
| 2010-10-05 | $17.99 | $17.99 | 276,600 | — | — |
| 2010-10-04 | $17.54 | $17.54 | 229,650 | — | — |
| 2010-10-01 | $17.85 | $17.85 | 232,650 | — | — |
| 2010-09-30 | $17.99 | $17.99 | 305,400 | — | — |
| 2010-09-29 | $17.90 | $17.90 | 363,450 | — | — |
| 2010-09-28 | $18.00 | $18.00 | 674,100 | — | — |
| 2010-09-27 | $17.99 | $17.99 | 281,700 | — | — |
| 2010-09-24 | $17.96 | $17.96 | 474,000 | — | — |
| 2010-09-23 | $17.57 | $17.57 | 710,400 | — | — |
| 2010-09-22 | $17.95 | $17.95 | 403,500 | — | — |
| 2010-09-21 | $17.94 | $17.94 | 379,350 | — | — |
| 2010-09-20 | $17.93 | $17.93 | 328,350 | — | — |
| 2010-09-17 | $17.68 | $17.68 | 462,600 | — | — |
| 2010-09-16 | $17.82 | $17.82 | 307,050 | — | — |
| 2010-09-15 | $17.99 | $17.99 | 474,450 | — | — |
| 2010-09-14 | $18.13 | $18.13 | 734,400 | — | — |
| 2010-09-13 | $18.50 | $18.50 | 835,350 | — | — |
| 2010-09-10 | $17.92 | $17.92 | 456,000 | — | — |
| 2010-09-09 | $17.86 | $17.86 | 366,300 | — | — |
| 2010-09-08 | $18.02 | $18.02 | 290,550 | — | — |
| 2010-09-07 | $17.80 | $17.80 | 339,900 | — | — |
| 2010-09-03 | $18.11 | $18.11 | 212,850 | — | — |
| 2010-09-02 | $17.79 | $17.79 | 266,400 | — | — |
| 2010-09-01 | $17.77 | $17.77 | 456,750 | — | — |
| 2010-08-31 | $16.91 | $16.91 | 655,350 | — | — |
| 2010-08-30 | $17.43 | $17.43 | 350,700 | — | — |
| 2010-08-27 | $17.83 | $17.83 | 452,400 | — | — |
| 2010-08-26 | $17.12 | $17.12 | 326,850 | — | — |
| 2010-08-25 | $17.55 | $17.55 | 421,650 | — | — |
| 2010-08-24 | $17.09 | $17.09 | 390,450 | — | — |
| 2010-08-23 | $17.38 | $17.38 | 435,300 | — | — |
| 2010-08-20 | $17.55 | $17.55 | 433,200 | — | — |
| 2010-08-19 | $17.67 | $17.67 | 466,350 | — | — |
| 2010-08-18 | $18.00 | $18.00 | 396,750 | — | — |
| 2010-08-17 | $17.87 | $17.87 | 565,650 | — | — |
| 2010-08-16 | $17.97 | $17.97 | 420,000 | — | — |
| 2010-08-13 | $17.74 | $17.74 | 411,150 | — | — |
| 2010-08-12 | $17.88 | $17.88 | 1,035,450 | — | — |
| 2010-08-11 | $17.83 | $17.83 | 6,792,450 | — | — |
| 2010-08-10 | $18.36 | $18.36 | 1,079,850 | — | — |
| 2010-08-09 | $18.49 | $18.49 | 457,650 | — | — |
| 2010-08-06 | $18.95 | $18.95 | 565,950 | — | — |
| 2010-08-05 | $18.87 | $18.87 | 1,957,200 | — | — |
| 2010-08-04 | $21.14 | $21.14 | 577,800 | — | — |
| 2010-08-03 | $20.69 | $20.69 | 339,450 | — | — |
| 2010-08-02 | $20.33 | $20.33 | 641,700 | — | — |
| 2010-07-30 | $19.87 | $19.87 | 461,250 | — | — |
| 2010-07-29 | $19.01 | $19.01 | 418,350 | — | — |
| 2010-07-28 | $18.57 | $18.57 | 360,150 | — | — |
| 2010-07-27 | $18.97 | $18.97 | 256,200 | — | — |
| 2010-07-26 | $18.74 | $18.74 | 250,500 | — | — |
| 2010-07-23 | $18.36 | $18.36 | 397,800 | — | — |
| 2010-07-22 | $18.15 | $18.15 | 519,600 | — | — |
| 2010-07-21 | $18.16 | $18.16 | 454,950 | — | — |
| 2010-07-20 | $18.90 | $18.90 | 360,300 | — | — |
| 2010-07-19 | $19.19 | $19.19 | 320,550 | — | — |
| 2010-07-16 | $19.33 | $19.33 | 567,750 | — | — |
| 2010-07-15 | $20.12 | $20.12 | 576,900 | — | — |
| 2010-07-14 | $20.14 | $20.14 | 899,700 | — | — |
| 2010-07-13 | $18.91 | $18.91 | 449,550 | — | — |
| 2010-07-12 | $18.37 | $18.37 | 241,350 | — | — |
| 2010-07-09 | $18.85 | $18.85 | 273,450 | — | — |
| 2010-07-08 | $18.95 | $18.95 | 334,500 | — | — |
| 2010-07-07 | $18.64 | $18.64 | 384,150 | — | — |
| 2010-07-06 | $18.37 | $18.37 | 258,300 | — | — |
| 2010-07-02 | $18.68 | $18.68 | 351,300 | — | — |
| 2010-07-01 | $18.75 | $18.75 | 392,550 | — | — |
| 2010-06-30 | $19.20 | $19.20 | 415,650 | — | — |
| 2010-06-29 | $19.66 | $19.66 | 467,550 | — | — |
| 2010-06-28 | $20.07 | $20.07 | 400,500 | — | — |
| 2010-06-25 | $20.32 | $20.32 | 728,700 | — | — |
| 2010-06-24 | $20.33 | $20.33 | 366,000 | — | — |
| 2010-06-23 | $20.05 | $20.05 | 385,800 | — | — |
| 2010-06-22 | $20.07 | $20.07 | 320,400 | — | — |
| 2010-06-21 | $20.29 | $20.29 | 292,050 | — | — |
| 2010-06-18 | $20.46 | $20.46 | 715,950 | — | — |
| 2010-06-17 | $20.73 | $20.73 | 949,950 | — | — |
| 2010-06-16 | $19.02 | $19.02 | 289,200 | — | — |
| 2010-06-15 | $18.55 | $18.55 | 318,450 | — | — |
| 2010-06-14 | $18.14 | $18.14 | 201,000 | — | — |
| 2010-06-11 | $17.97 | $17.97 | 183,750 | — | — |
| 2010-06-10 | $18.12 | $18.12 | 346,350 | — | — |
| 2010-06-09 | $17.62 | $17.62 | 283,650 | — | — |
| 2010-06-08 | $17.21 | $17.21 | 421,800 | — | — |
| 2010-06-07 | $17.97 | $17.97 | 169,650 | — | — |
| 2010-06-04 | $18.39 | $18.39 | 239,100 | — | — |
| 2010-06-03 | $18.79 | $18.79 | 241,650 | — | — |
| 2010-06-02 | $18.38 | $18.38 | 212,100 | — | — |
| 2010-06-01 | $18.11 | $18.11 | 173,250 | — | — |
| 2010-05-28 | $18.35 | $18.35 | 147,750 | — | — |
| 2010-05-27 | $18.39 | $18.39 | 118,800 | — | — |
| 2010-05-26 | $17.91 | $17.91 | 216,900 | — | — |
| 2010-05-25 | $17.62 | $17.62 | 166,200 | — | — |
| 2010-05-24 | $17.73 | $17.73 | 246,900 | — | — |
| 2010-05-21 | $18.08 | $18.08 | 369,300 | — | — |
| 2010-05-20 | $18.23 | $18.23 | 318,150 | — | — |
| 2010-05-19 | $19.43 | $19.43 | 214,500 | — | — |
| 2010-05-18 | $19.42 | $19.42 | 252,600 | — | — |
| 2010-05-17 | $19.60 | $19.60 | 385,200 | — | — |
| 2010-05-14 | $19.54 | $19.54 | 517,500 | — | — |
| 2010-05-13 | $19.20 | $19.20 | 199,050 | — | — |
| 2010-05-12 | $18.95 | $18.95 | 257,100 | — | — |
| 2010-05-11 | $18.50 | $18.50 | 179,850 | — | — |
| 2010-05-10 | $18.23 | $18.23 | 280,350 | — | — |
| 2010-05-07 | $17.64 | $17.64 | 393,600 | — | — |
| 2010-05-06 | $18.30 | $18.30 | 610,350 | — | — |
| 2010-05-05 | $18.71 | $18.71 | 151,500 | — | — |
| 2010-05-04 | $18.72 | $18.72 | 196,050 | — | — |
| 2010-05-03 | $19.04 | $19.04 | 246,600 | — | — |
| 2010-04-30 | $19.45 | $19.45 | 326,100 | — | — |
| 2010-04-29 | $19.60 | $19.60 | 299,400 | — | — |
| 2010-04-28 | $19.00 | $19.00 | 289,800 | — | — |
| 2010-04-27 | $18.55 | $18.55 | 494,250 | — | — |
| 2010-04-26 | $18.57 | $18.57 | 421,200 | — | — |
| 2010-04-23 | $18.76 | $18.76 | 269,850 | — | — |
| 2010-04-22 | $18.59 | $18.59 | 386,700 | — | — |
| 2010-04-21 | $18.50 | $18.50 | 620,400 | — | — |
| 2010-04-20 | $18.59 | $18.59 | 177,900 | — | — |
| 2010-04-19 | $17.89 | $17.89 | 183,600 | — | — |
| 2010-04-16 | $17.39 | $17.39 | 137,700 | — | — |
| 2010-04-15 | $17.51 | $17.51 | 80,100 | — | — |
| 2010-04-14 | $17.33 | $17.33 | 186,600 | — | — |
| 2010-04-13 | $17.37 | $17.37 | 206,700 | — | — |
| 2010-04-12 | $17.72 | $17.72 | 341,250 | — | — |
| 2010-04-09 | $17.57 | $17.57 | 469,800 | — | — |
| 2010-04-08 | $17.15 | $17.15 | 252,150 | — | — |
| 2010-04-07 | $16.90 | $16.90 | 355,350 | — | — |
| 2010-04-06 | $16.93 | $16.93 | 97,350 | — | — |
| 2010-04-05 | $17.09 | $17.09 | 94,200 | — | — |
| 2010-04-01 | $16.91 | $16.91 | 246,150 | — | — |
| 2010-03-31 | $16.78 | $16.78 | 288,750 | — | — |
| 2010-03-30 | $16.47 | $16.47 | 111,900 | — | — |
| 2010-03-29 | $16.25 | $16.25 | 122,250 | — | — |
| 2010-03-26 | $16.13 | $16.13 | 89,100 | — | — |
| 2010-03-25 | $16.41 | $16.41 | 147,600 | — | — |
| 2010-03-24 | $16.83 | $16.83 | 135,900 | — | — |
| 2010-03-23 | $16.94 | $16.94 | 287,250 | — | — |
| 2010-03-22 | $17.02 | $17.02 | 656,100 | — | — |
| 2010-03-19 | $16.43 | $16.43 | 377,400 | — | — |
| 2010-03-18 | $16.49 | $16.49 | 227,400 | — | — |
| 2010-03-17 | $16.00 | $16.00 | 261,450 | — | — |
| 2010-03-16 | $15.49 | $15.49 | 82,800 | — | — |
| 2010-03-15 | $15.25 | $15.25 | 107,550 | — | — |
| 2010-03-12 | $15.37 | $15.37 | 99,900 | — | — |
| 2010-03-11 | $15.51 | $15.51 | 129,450 | — | — |
| 2010-03-10 | $15.55 | $15.55 | 94,200 | — | — |
| 2010-03-09 | $15.49 | $15.49 | 125,400 | — | — |
| 2010-03-08 | $15.42 | $15.42 | 184,650 | — | — |
| 2010-03-05 | $15.22 | $15.22 | 144,450 | — | — |
| 2010-03-04 | $14.79 | $14.79 | 163,650 | — | — |
| 2010-03-03 | $14.85 | $14.85 | 237,000 | — | — |
| 2010-03-02 | $14.68 | $14.68 | 211,500 | — | — |
| 2010-03-01 | $14.51 | $14.51 | 138,600 | — | — |
| 2010-02-26 | $14.25 | $14.25 | 103,650 | — | — |
| 2010-02-25 | $14.37 | $14.37 | 105,450 | — | — |
| 2010-02-24 | $14.37 | $14.37 | 105,900 | — | — |
| 2010-02-23 | $14.37 | $14.37 | 181,650 | — | — |
| 2010-02-22 | $14.46 | $14.46 | 150,450 | — | — |
| 2010-02-19 | $14.31 | $14.31 | 277,650 | — | — |
| 2010-02-18 | $14.18 | $14.18 | 198,150 | — | — |
| 2010-02-17 | $14.43 | $14.43 | 452,250 | — | — |
| 2010-02-16 | $13.93 | $13.93 | 413,100 | — | — |
| 2010-02-12 | $13.96 | $13.96 | 633,600 | — | — |
| 2010-02-11 | $14.41 | $14.41 | 155,550 | — | — |
| 2010-02-10 | $14.25 | $14.25 | 144,150 | — | — |
| 2010-02-09 | $14.34 | $14.34 | 274,350 | — | — |
| 2010-02-08 | $13.74 | $13.74 | 193,800 | — | — |
| 2010-02-05 | $14.19 | $14.19 | 218,400 | — | — |
| 2010-02-04 | $14.15 | $14.15 | 169,950 | — | — |
| 2010-02-03 | $14.85 | $14.85 | 196,950 | — | — |
| 2010-02-02 | $15.05 | $15.05 | 216,600 | — | — |
| 2010-02-01 | $15.25 | $15.25 | 316,350 | — | — |
| 2010-01-29 | $14.83 | $14.83 | 398,100 | — | — |
| 2010-01-28 | $14.83 | $14.83 | 326,250 | — | — |
| 2010-01-27 | $14.85 | $14.85 | 320,700 | — | — |
| 2010-01-26 | $14.83 | $14.83 | 483,750 | — | — |
| 2010-01-25 | $14.83 | $14.83 | 452,550 | — | — |
| 2010-01-22 | $14.85 | $14.85 | 292,800 | — | — |
| 2010-01-21 | $14.82 | $14.82 | 489,450 | — | — |
| 2010-01-20 | $15.09 | $15.09 | 339,750 | — | — |
| 2010-01-19 | $15.79 | $15.79 | 270,450 | — | — |
| 2010-01-15 | $15.47 | $15.47 | 167,400 | — | — |
| 2010-01-14 | $15.43 | $15.43 | 160,350 | — | — |
| 2010-01-13 | $15.12 | $15.12 | 378,450 | — | — |
| 2010-01-12 | $15.48 | $15.48 | 542,250 | — | — |
| 2010-01-11 | $16.75 | $16.75 | 190,650 | — | — |
| 2010-01-08 | $16.84 | $16.84 | 161,400 | — | — |
| 2010-01-07 | $16.71 | $16.71 | 256,800 | — | — |
| 2010-01-06 | $16.17 | $16.17 | 662,250 | — | — |
| 2010-01-05 | $15.95 | $15.95 | 499,950 | — | — |
| 2010-01-04 | $15.85 | $15.85 | 129,450 | — | — |