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
- 1998-01-30 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 | $18.38 | $18.38 | 74,100 | — | — |
| 2010-12-30 | $18.75 | $18.75 | 97,900 | — | — |
| 2010-12-29 | $18.99 | $18.99 | 49,700 | — | — |
| 2010-12-28 | $18.86 | $18.86 | 42,800 | — | — |
| 2010-12-27 | $19.35 | $19.35 | 40,600 | — | — |
| 2010-12-23 | $19.13 | $19.13 | 65,700 | — | — |
| 2010-12-22 | $19.32 | $19.32 | 78,200 | — | — |
| 2010-12-21 | $19.89 | $19.89 | 107,800 | — | — |
| 2010-12-20 | $19.99 | $19.99 | 170,400 | — | — |
| 2010-12-17 | $19.66 | $19.66 | 273,400 | — | — |
| 2010-12-16 | $19.37 | $19.37 | 134,800 | — | — |
| 2010-12-15 | $19.24 | $19.24 | 105,500 | — | — |
| 2010-12-14 | $19.67 | $19.67 | 78,700 | — | — |
| 2010-12-13 | $19.75 | $19.75 | 105,100 | — | — |
| 2010-12-10 | $20.00 | $20.00 | 100,400 | — | — |
| 2010-12-09 | $19.56 | $19.56 | 85,700 | — | — |
| 2010-12-08 | $19.49 | $19.49 | 97,600 | — | — |
| 2010-12-07 | $19.78 | $19.78 | 165,500 | — | — |
| 2010-12-06 | $19.68 | $19.68 | 214,600 | — | — |
| 2010-12-03 | $18.92 | $18.92 | 136,400 | — | — |
| 2010-12-02 | $18.93 | $18.93 | 183,300 | — | — |
| 2010-12-01 | $19.02 | $19.02 | 356,200 | — | — |
| 2010-11-30 | $17.81 | $17.81 | 716,200 | — | — |
| 2010-11-29 | $17.43 | $17.43 | 129,500 | — | — |
| 2010-11-26 | $17.40 | $17.40 | 29,700 | — | — |
| 2010-11-24 | $17.28 | $17.28 | 94,200 | — | — |
| 2010-11-23 | $16.70 | $16.70 | 137,000 | — | — |
| 2010-11-22 | $17.03 | $17.03 | 143,600 | — | — |
| 2010-11-19 | $16.82 | $16.82 | 100,500 | — | — |
| 2010-11-18 | $16.80 | $16.80 | 78,400 | — | — |
| 2010-11-17 | $16.17 | $16.17 | 63,800 | — | — |
| 2010-11-16 | $16.13 | $16.13 | 167,900 | — | — |
| 2010-11-15 | $16.59 | $16.59 | 90,500 | — | — |
| 2010-11-12 | $16.47 | $16.47 | 120,300 | — | — |
| 2010-11-11 | $16.77 | $16.77 | 241,400 | — | — |
| 2010-11-10 | $16.36 | $16.36 | 281,500 | — | — |
| 2010-11-09 | $15.34 | $15.34 | 97,900 | — | — |
| 2010-11-08 | $15.45 | $15.45 | 96,900 | — | — |
| 2010-11-05 | $15.63 | $15.63 | 82,900 | — | — |
| 2010-11-04 | $15.93 | $15.93 | 134,500 | — | — |
| 2010-11-03 | $16.00 | $16.00 | 81,700 | — | — |
| 2010-11-02 | $15.94 | $15.94 | 138,000 | — | — |
| 2010-11-01 | $15.67 | $15.67 | 113,000 | — | — |
| 2010-10-29 | $15.84 | $15.84 | 146,100 | — | — |
| 2010-10-28 | $16.00 | $16.00 | 217,000 | — | — |
| 2010-10-27 | $15.76 | $15.76 | 388,200 | — | — |
| 2010-10-26 | $14.27 | $14.27 | 172,300 | — | — |
| 2010-10-25 | $14.35 | $14.35 | 135,900 | — | — |
| 2010-10-22 | $14.02 | $14.02 | 48,700 | — | — |
| 2010-10-21 | $14.12 | $14.12 | 119,700 | — | — |
| 2010-10-20 | $13.78 | $13.78 | 49,500 | — | — |
| 2010-10-19 | $13.65 | $13.65 | 138,400 | — | — |
| 2010-10-18 | $13.74 | $13.74 | 44,600 | — | — |
| 2010-10-15 | $13.51 | $13.51 | 95,400 | — | — |
| 2010-10-14 | $13.50 | $13.50 | 88,200 | — | — |
| 2010-10-13 | $13.39 | $13.39 | 100,600 | — | — |
| 2010-10-12 | $13.30 | $13.30 | 62,000 | — | — |
| 2010-10-11 | $13.05 | $13.05 | 40,000 | — | — |
| 2010-10-08 | $13.19 | $13.19 | 80,700 | — | — |
| 2010-10-07 | $13.28 | $13.28 | 129,100 | — | — |
| 2010-10-06 | $13.37 | $13.37 | 134,600 | — | — |
| 2010-10-05 | $13.10 | $13.10 | 180,000 | — | — |
| 2010-10-04 | $12.79 | $12.79 | 203,200 | — | — |
| 2010-10-01 | $12.37 | $12.37 | 86,500 | — | — |
| 2010-09-30 | $12.03 | $12.03 | 94,400 | — | — |
| 2010-09-29 | $12.08 | $12.08 | 82,000 | — | — |
| 2010-09-28 | $12.19 | $12.19 | 62,600 | — | — |
| 2010-09-27 | $12.01 | $12.01 | 51,400 | — | — |
| 2010-09-24 | $12.12 | $12.12 | 84,500 | — | — |
| 2010-09-23 | $11.77 | $11.77 | 110,900 | — | — |
| 2010-09-22 | $11.92 | $11.92 | 121,900 | — | — |
| 2010-09-21 | $11.85 | $11.85 | 149,500 | — | — |
| 2010-09-20 | $12.05 | $12.05 | 157,000 | — | — |
| 2010-09-17 | $12.00 | $12.00 | 166,600 | — | — |
| 2010-09-16 | $12.23 | $12.23 | 175,900 | — | — |
| 2010-09-15 | $12.88 | $12.88 | 53,100 | — | — |
| 2010-09-14 | $12.72 | $12.72 | 41,800 | — | — |
| 2010-09-13 | $12.71 | $12.71 | 84,100 | — | — |
| 2010-09-10 | $12.46 | $12.46 | 32,000 | — | — |
| 2010-09-09 | $12.77 | $12.77 | 55,600 | — | — |
| 2010-09-08 | $12.77 | $12.77 | 79,000 | — | — |
| 2010-09-07 | $12.41 | $12.41 | 97,100 | — | — |
| 2010-09-03 | $12.37 | $12.37 | 63,900 | — | — |
| 2010-09-02 | $12.02 | $12.02 | 56,100 | — | — |
| 2010-09-01 | $12.11 | $12.11 | 112,100 | — | — |
| 2010-08-31 | $11.07 | $11.07 | 82,500 | — | — |
| 2010-08-30 | $10.90 | $10.90 | 75,700 | — | — |
| 2010-08-27 | $11.33 | $11.33 | 67,300 | — | — |
| 2010-08-26 | $10.77 | $10.77 | 85,600 | — | — |
| 2010-08-25 | $11.08 | $11.08 | 91,600 | — | — |
| 2010-08-24 | $11.03 | $11.03 | 119,900 | — | — |
| 2010-08-23 | $10.90 | $10.90 | 123,700 | — | — |
| 2010-08-20 | $10.82 | $10.82 | 73,400 | — | — |
| 2010-08-19 | $10.78 | $10.78 | 102,700 | — | — |
| 2010-08-18 | $11.06 | $11.06 | 119,500 | — | — |
| 2010-08-17 | $11.22 | $11.22 | 122,000 | — | — |
| 2010-08-16 | $10.99 | $10.99 | 63,500 | — | — |
| 2010-08-13 | $10.72 | $10.72 | 107,400 | — | — |
| 2010-08-12 | $10.98 | $10.98 | 98,500 | — | — |
| 2010-08-11 | $11.18 | $11.18 | 127,100 | — | — |
| 2010-08-10 | $11.70 | $11.70 | 70,400 | — | — |
| 2010-08-09 | $12.21 | $12.21 | 70,500 | — | — |
| 2010-08-06 | $12.05 | $12.05 | 60,300 | — | — |
| 2010-08-05 | $12.04 | $12.04 | 111,600 | — | — |
| 2010-08-04 | $12.30 | $12.30 | 221,000 | — | — |
| 2010-08-03 | $12.96 | $12.96 | 63,400 | — | — |
| 2010-08-02 | $13.15 | $13.15 | 60,500 | — | — |
| 2010-07-30 | $13.20 | $13.20 | 100,200 | — | — |
| 2010-07-29 | $12.96 | $12.96 | 64,800 | — | — |
| 2010-07-28 | $13.10 | $13.10 | 56,300 | — | — |
| 2010-07-27 | $13.29 | $13.29 | 59,400 | — | — |
| 2010-07-26 | $13.31 | $13.31 | 116,900 | — | — |
| 2010-07-23 | $13.13 | $13.13 | 105,400 | — | — |
| 2010-07-22 | $12.41 | $12.41 | 69,200 | — | — |
| 2010-07-21 | $11.69 | $11.69 | 61,400 | — | — |
| 2010-07-20 | $12.31 | $12.31 | 75,600 | — | — |
| 2010-07-19 | $12.06 | $12.06 | 73,200 | — | — |
| 2010-07-16 | $11.53 | $11.53 | 121,600 | — | — |
| 2010-07-15 | $11.96 | $11.96 | 53,600 | — | — |
| 2010-07-14 | $12.20 | $12.20 | 87,100 | — | — |
| 2010-07-13 | $12.20 | $12.20 | 92,400 | — | — |
| 2010-07-12 | $11.75 | $11.75 | 92,200 | — | — |
| 2010-07-09 | $11.87 | $11.87 | 72,200 | — | — |
| 2010-07-08 | $11.99 | $11.99 | 78,900 | — | — |
| 2010-07-07 | $11.91 | $11.91 | 164,600 | — | — |
| 2010-07-06 | $11.75 | $11.75 | 103,300 | — | — |
| 2010-07-02 | $11.85 | $11.85 | 88,400 | — | — |
| 2010-07-01 | $11.64 | $11.64 | 130,000 | — | — |
| 2010-06-30 | $11.73 | $11.73 | 145,000 | — | — |
| 2010-06-29 | $11.00 | $11.00 | 80,700 | — | — |
| 2010-06-28 | $11.87 | $11.87 | 55,700 | — | — |
| 2010-06-25 | $12.08 | $12.08 | 309,300 | — | — |
| 2010-06-24 | $11.38 | $11.38 | 54,000 | — | — |
| 2010-06-23 | $11.59 | $11.59 | 56,700 | — | — |
| 2010-06-22 | $11.33 | $11.33 | 52,900 | — | — |
| 2010-06-21 | $11.47 | $11.47 | 48,000 | — | — |
| 2010-06-18 | $11.50 | $11.50 | 110,200 | — | — |
| 2010-06-17 | $11.29 | $11.29 | 68,000 | — | — |
| 2010-06-16 | $11.30 | $11.30 | 64,000 | — | — |
| 2010-06-15 | $11.41 | $11.41 | 169,500 | — | — |
| 2010-06-14 | $11.51 | $11.51 | 102,000 | — | — |
| 2010-06-11 | $11.28 | $11.28 | 96,300 | — | — |
| 2010-06-10 | $10.99 | $10.99 | 78,000 | — | — |
| 2010-06-09 | $10.35 | $10.35 | 151,100 | — | — |
| 2010-06-08 | $10.35 | $10.35 | 173,400 | — | — |
| 2010-06-07 | $10.58 | $10.58 | 60,600 | — | — |
| 2010-06-04 | $10.88 | $10.88 | 128,100 | — | — |
| 2010-06-03 | $11.78 | $11.78 | 89,500 | — | — |
| 2010-06-02 | $11.73 | $11.73 | 144,800 | — | — |
| 2010-06-01 | $11.14 | $11.14 | 103,600 | — | — |
| 2010-05-28 | $11.75 | $11.75 | 90,300 | — | — |
| 2010-05-27 | $11.90 | $11.90 | 74,300 | — | — |
| 2010-05-26 | $11.19 | $11.19 | 68,000 | — | — |
| 2010-05-25 | $11.45 | $11.45 | 69,600 | — | — |
| 2010-05-24 | $11.54 | $11.54 | 61,600 | — | — |
| 2010-05-21 | $11.93 | $11.93 | 147,300 | — | — |
| 2010-05-20 | $11.26 | $11.26 | 116,800 | — | — |
| 2010-05-19 | $12.20 | $12.20 | 76,000 | — | — |
| 2010-05-18 | $12.38 | $12.38 | 50,100 | — | — |
| 2010-05-17 | $12.85 | $12.85 | 101,700 | — | — |
| 2010-05-14 | $13.16 | $13.16 | 83,900 | — | — |
| 2010-05-13 | $13.35 | $13.35 | 49,900 | — | — |
| 2010-05-12 | $13.50 | $13.50 | 64,400 | — | — |
| 2010-05-11 | $13.01 | $13.01 | 82,200 | — | — |
| 2010-05-10 | $12.73 | $12.73 | 98,500 | — | — |
| 2010-05-07 | $11.43 | $11.43 | 188,100 | — | — |
| 2010-05-06 | $12.04 | $12.04 | 138,900 | — | — |
| 2010-05-05 | $12.49 | $12.49 | 55,400 | — | — |
| 2010-05-04 | $12.75 | $12.75 | 103,000 | — | — |
| 2010-05-03 | $12.91 | $12.91 | 105,700 | — | — |
| 2010-04-30 | $12.86 | $12.86 | 151,600 | — | — |
| 2010-04-29 | $13.67 | $13.67 | 118,000 | — | — |
| 2010-04-28 | $13.07 | $13.07 | 241,900 | — | — |
| 2010-04-27 | $13.24 | $13.24 | 243,400 | — | — |
| 2010-04-26 | $13.88 | $13.88 | 38,600 | — | — |
| 2010-04-23 | $14.12 | $14.12 | 82,000 | — | — |
| 2010-04-22 | $14.10 | $14.10 | 88,400 | — | — |
| 2010-04-21 | $14.17 | $14.17 | 101,400 | — | — |
| 2010-04-20 | $13.93 | $13.93 | 43,800 | — | — |
| 2010-04-19 | $13.91 | $13.91 | 51,500 | — | — |
| 2010-04-16 | $13.89 | $13.89 | 100,400 | — | — |
| 2010-04-15 | $13.97 | $13.97 | 60,500 | — | — |
| 2010-04-14 | $14.01 | $14.01 | 34,000 | — | — |
| 2010-04-13 | $13.63 | $13.63 | 18,800 | — | — |
| 2010-04-12 | $13.71 | $13.71 | 40,300 | — | — |
| 2010-04-09 | $13.67 | $13.67 | 55,300 | — | — |
| 2010-04-08 | $13.79 | $13.79 | 46,400 | — | — |
| 2010-04-07 | $13.79 | $13.79 | 60,200 | — | — |
| 2010-04-06 | $13.83 | $13.83 | 27,500 | — | — |
| 2010-04-05 | $14.02 | $14.02 | 75,600 | — | — |
| 2010-04-01 | $13.38 | $13.38 | 57,200 | — | — |
| 2010-03-31 | $13.72 | $13.72 | 85,500 | — | — |
| 2010-03-30 | $13.88 | $13.88 | 75,900 | — | — |
| 2010-03-29 | $13.24 | $13.24 | 43,200 | — | — |
| 2010-03-26 | $13.20 | $13.20 | 43,000 | — | — |
| 2010-03-25 | $13.30 | $13.30 | 51,600 | — | — |
| 2010-03-24 | $13.37 | $13.37 | 80,000 | — | — |
| 2010-03-23 | $13.32 | $13.32 | 71,700 | — | — |
| 2010-03-22 | $12.90 | $12.90 | 70,100 | — | — |
| 2010-03-19 | $12.25 | $12.25 | 115,900 | — | — |
| 2010-03-18 | $12.72 | $12.72 | 29,400 | — | — |
| 2010-03-17 | $12.53 | $12.53 | 47,400 | — | — |
| 2010-03-16 | $12.48 | $12.48 | 63,200 | — | — |
| 2010-03-15 | $12.59 | $12.59 | 62,200 | — | — |
| 2010-03-12 | $12.78 | $12.78 | 41,100 | — | — |
| 2010-03-11 | $12.89 | $12.89 | 61,400 | — | — |
| 2010-03-10 | $12.86 | $12.86 | 33,400 | — | — |
| 2010-03-09 | $12.96 | $12.96 | 24,400 | — | — |
| 2010-03-08 | $12.72 | $12.72 | 25,700 | — | — |
| 2010-03-05 | $12.72 | $12.72 | 57,300 | — | — |
| 2010-03-04 | $12.36 | $12.36 | 27,400 | — | — |
| 2010-03-03 | $12.37 | $12.37 | 50,800 | — | — |
| 2010-03-02 | $12.58 | $12.58 | 75,400 | — | — |
| 2010-03-01 | $12.44 | $12.44 | 69,800 | — | — |
| 2010-02-26 | $12.22 | $12.22 | 61,400 | — | — |
| 2010-02-25 | $12.37 | $12.37 | 77,400 | — | — |
| 2010-02-24 | $12.76 | $12.76 | 61,300 | — | — |
| 2010-02-23 | $12.61 | $12.61 | 75,000 | — | — |
| 2010-02-22 | $12.84 | $12.84 | 53,500 | — | — |
| 2010-02-19 | $12.70 | $12.70 | 71,500 | — | — |
| 2010-02-18 | $12.75 | $12.75 | 62,300 | — | — |
| 2010-02-17 | $12.66 | $12.66 | 66,700 | — | — |
| 2010-02-16 | $12.68 | $12.68 | 61,100 | — | — |
| 2010-02-12 | $12.59 | $12.59 | 98,100 | — | — |
| 2010-02-11 | $12.61 | $12.61 | 128,900 | — | — |
| 2010-02-10 | $12.38 | $12.38 | 171,900 | — | — |
| 2010-02-09 | $11.31 | $11.31 | 70,200 | — | — |
| 2010-02-08 | $10.61 | $10.61 | 96,700 | — | — |
| 2010-02-05 | $10.85 | $10.85 | 150,600 | — | — |
| 2010-02-04 | $10.67 | $10.67 | 94,300 | — | — |
| 2010-02-03 | $11.12 | $11.12 | 82,100 | — | — |
| 2010-02-02 | $11.63 | $11.63 | 79,300 | — | — |
| 2010-02-01 | $12.07 | $12.07 | 69,500 | — | — |
| 2010-01-29 | $11.94 | $11.94 | 145,100 | — | — |
| 2010-01-28 | $12.41 | $12.41 | 131,000 | — | — |
| 2010-01-27 | $13.72 | $13.72 | 174,700 | — | — |
| 2010-01-26 | $12.48 | $12.48 | 92,000 | — | — |
| 2010-01-25 | $12.90 | $12.90 | 52,500 | — | — |
| 2010-01-22 | $12.55 | $12.55 | 105,700 | — | — |
| 2010-01-21 | $12.61 | $12.61 | 104,600 | — | — |
| 2010-01-20 | $12.57 | $12.57 | 90,900 | — | — |
| 2010-01-19 | $13.07 | $13.07 | 90,800 | — | — |
| 2010-01-15 | $11.97 | $11.97 | 99,700 | — | — |
| 2010-01-14 | $11.98 | $11.98 | 53,000 | — | — |
| 2010-01-13 | $11.95 | $11.95 | 60,200 | — | — |
| 2010-01-12 | $11.30 | $11.30 | 40,800 | — | — |
| 2010-01-11 | $11.59 | $11.59 | 41,300 | — | — |
| 2010-01-08 | $11.86 | $11.86 | 33,400 | — | — |
| 2010-01-07 | $11.56 | $11.56 | 69,600 | — | — |
| 2010-01-06 | $10.94 | $10.94 | 70,900 | — | — |
| 2010-01-05 | $11.17 | $11.17 | 79,100 | — | — |
| 2010-01-04 | $11.66 | $11.66 | 73,100 | — | — |