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
- 2008-08-13 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 | $21.00 | $21.00 | 103,700 | — | — |
| 2010-12-30 | $20.76 | $20.76 | 64,000 | — | — |
| 2010-12-29 | $20.94 | $20.94 | 79,000 | — | — |
| 2010-12-28 | $20.57 | $20.57 | 132,400 | — | — |
| 2010-12-27 | $20.46 | $20.46 | 72,900 | — | — |
| 2010-12-23 | $20.72 | $20.72 | 85,800 | — | — |
| 2010-12-22 | $21.00 | $21.00 | 226,800 | — | — |
| 2010-12-21 | $21.80 | $21.80 | 640,900 | — | — |
| 2010-12-20 | $19.79 | $19.79 | 820,400 | — | — |
| 2010-12-17 | $17.98 | $17.98 | 408,200 | — | — |
| 2010-12-16 | $18.20 | $18.20 | 96,400 | — | — |
| 2010-12-15 | $18.18 | $18.18 | 126,000 | — | — |
| 2010-12-14 | $18.59 | $18.59 | 435,000 | — | — |
| 2010-12-13 | $19.71 | $19.71 | 241,000 | — | — |
| 2010-12-10 | $19.13 | $19.13 | 278,800 | — | — |
| 2010-12-09 | $18.25 | $18.25 | 89,900 | — | — |
| 2010-12-08 | $18.12 | $18.12 | 115,200 | — | — |
| 2010-12-07 | $18.08 | $18.08 | 100,300 | — | — |
| 2010-12-06 | $17.66 | $17.66 | 118,800 | — | — |
| 2010-12-03 | $17.46 | $17.46 | 224,600 | — | — |
| 2010-12-02 | $17.17 | $17.17 | 215,000 | — | — |
| 2010-12-01 | $16.49 | $16.49 | 172,200 | — | — |
| 2010-11-30 | $15.77 | $15.77 | 129,500 | — | — |
| 2010-11-29 | $15.23 | $15.23 | 142,100 | — | — |
| 2010-11-26 | $14.99 | $14.99 | 47,800 | — | — |
| 2010-11-24 | $14.90 | $14.90 | 125,000 | — | — |
| 2010-11-23 | $14.56 | $14.56 | 70,700 | — | — |
| 2010-11-22 | $14.81 | $14.81 | 73,700 | — | — |
| 2010-11-19 | $14.58 | $14.58 | 118,800 | — | — |
| 2010-11-18 | $14.57 | $14.57 | 205,100 | — | — |
| 2010-11-17 | $14.20 | $14.20 | 122,400 | — | — |
| 2010-11-16 | $14.03 | $14.03 | 139,000 | — | — |
| 2010-11-15 | $14.23 | $14.23 | 73,400 | — | — |
| 2010-11-12 | $14.51 | $14.51 | 78,200 | — | — |
| 2010-11-11 | $14.99 | $14.99 | 222,100 | — | — |
| 2010-11-10 | $15.55 | $15.55 | 208,400 | — | — |
| 2010-11-09 | $15.62 | $15.62 | 168,100 | — | — |
| 2010-11-08 | $16.24 | $16.24 | 91,600 | — | — |
| 2010-11-05 | $16.60 | $16.60 | 53,900 | — | — |
| 2010-11-04 | $16.39 | $16.39 | 105,200 | — | — |
| 2010-11-03 | $16.25 | $16.25 | 486,900 | — | — |
| 2010-11-02 | $15.85 | $15.85 | 70,800 | — | — |
| 2010-11-01 | $15.42 | $15.42 | 85,700 | — | — |
| 2010-10-29 | $15.59 | $15.59 | 135,000 | — | — |
| 2010-10-28 | $16.04 | $16.04 | 300,200 | — | — |
| 2010-10-27 | $15.44 | $15.44 | 43,900 | — | — |
| 2010-10-26 | $15.80 | $15.80 | 76,900 | — | — |
| 2010-10-25 | $15.99 | $15.99 | 64,600 | — | — |
| 2010-10-22 | $15.63 | $15.63 | 37,000 | — | — |
| 2010-10-21 | $15.54 | $15.54 | 72,800 | — | — |
| 2010-10-20 | $15.46 | $15.46 | 86,200 | — | — |
| 2010-10-19 | $15.41 | $15.41 | 76,500 | — | — |
| 2010-10-18 | $15.77 | $15.77 | 48,400 | — | — |
| 2010-10-15 | $15.62 | $15.62 | 105,500 | — | — |
| 2010-10-14 | $15.92 | $15.92 | 43,300 | — | — |
| 2010-10-13 | $15.87 | $15.87 | 116,900 | — | — |
| 2010-10-12 | $15.82 | $15.82 | 44,600 | — | — |
| 2010-10-11 | $15.96 | $15.96 | 51,400 | — | — |
| 2010-10-08 | $16.31 | $16.31 | 91,200 | — | — |
| 2010-10-07 | $16.34 | $16.34 | 111,300 | — | — |
| 2010-10-06 | $16.56 | $16.56 | 53,400 | — | — |
| 2010-10-05 | $16.65 | $16.65 | 106,100 | — | — |
| 2010-10-04 | $16.14 | $16.14 | 50,700 | — | — |
| 2010-10-01 | $16.27 | $16.27 | 51,800 | — | — |
| 2010-09-30 | $16.39 | $16.39 | 99,800 | — | — |
| 2010-09-29 | $15.83 | $15.83 | 136,100 | — | — |
| 2010-09-28 | $15.79 | $15.79 | 56,500 | — | — |
| 2010-09-27 | $15.61 | $15.61 | 66,200 | — | — |
| 2010-09-24 | $15.37 | $15.37 | 81,800 | — | — |
| 2010-09-23 | $14.20 | $14.20 | 72,700 | — | — |
| 2010-09-22 | $14.41 | $14.41 | 68,500 | — | — |
| 2010-09-21 | $14.69 | $14.69 | 43,400 | — | — |
| 2010-09-20 | $14.34 | $14.34 | 80,000 | — | — |
| 2010-09-17 | $13.95 | $13.95 | 115,900 | — | — |
| 2010-09-16 | $13.72 | $13.72 | 42,600 | — | — |
| 2010-09-15 | $14.31 | $14.31 | 65,100 | — | — |
| 2010-09-14 | $14.17 | $14.17 | 62,300 | — | — |
| 2010-09-13 | $14.25 | $14.25 | 85,100 | — | — |
| 2010-09-10 | $13.95 | $13.95 | 122,900 | — | — |
| 2010-09-09 | $14.12 | $14.12 | 54,700 | — | — |
| 2010-09-08 | $14.20 | $14.20 | 26,600 | — | — |
| 2010-09-07 | $14.09 | $14.09 | 80,600 | — | — |
| 2010-09-03 | $14.51 | $14.51 | 42,700 | — | — |
| 2010-09-02 | $14.52 | $14.52 | 30,900 | — | — |
| 2010-09-01 | $14.28 | $14.28 | 123,100 | — | — |
| 2010-08-31 | $13.95 | $13.95 | 130,400 | — | — |
| 2010-08-30 | $13.78 | $13.78 | 127,100 | — | — |
| 2010-08-27 | $14.42 | $14.42 | 72,300 | — | — |
| 2010-08-26 | $13.97 | $13.97 | 143,900 | — | — |
| 2010-08-25 | $14.07 | $14.07 | 163,600 | — | — |
| 2010-08-24 | $13.50 | $13.50 | 243,000 | — | — |
| 2010-08-23 | $13.00 | $13.00 | 158,900 | — | — |
| 2010-08-20 | $13.22 | $13.22 | 154,500 | — | — |
| 2010-08-19 | $12.98 | $12.98 | 322,200 | — | — |
| 2010-08-18 | $14.31 | $14.31 | 62,600 | — | — |
| 2010-08-17 | $14.66 | $14.66 | 55,500 | — | — |
| 2010-08-16 | $14.22 | $14.22 | 46,800 | — | — |
| 2010-08-13 | $14.25 | $14.25 | 63,600 | — | — |
| 2010-08-12 | $14.55 | $14.55 | 123,700 | — | — |
| 2010-08-11 | $14.98 | $14.98 | 109,200 | — | — |
| 2010-08-10 | $15.58 | $15.58 | 83,700 | — | — |
| 2010-08-09 | $16.05 | $16.05 | 70,800 | — | — |
| 2010-08-06 | $15.65 | $15.65 | 63,600 | — | — |
| 2010-08-05 | $16.00 | $16.00 | 25,200 | — | — |
| 2010-08-04 | $16.48 | $16.48 | 84,200 | — | — |
| 2010-08-03 | $16.13 | $16.13 | 173,200 | — | — |
| 2010-08-02 | $17.24 | $17.24 | 48,000 | — | — |
| 2010-07-30 | $16.81 | $16.81 | 34,500 | — | — |
| 2010-07-29 | $16.62 | $16.62 | 62,900 | — | — |
| 2010-07-28 | $16.58 | $16.58 | 61,000 | — | — |
| 2010-07-27 | $17.76 | $17.76 | 46,600 | — | — |
| 2010-07-26 | $18.29 | $18.29 | 60,400 | — | — |
| 2010-07-23 | $17.59 | $17.59 | 49,800 | — | — |
| 2010-07-22 | $16.58 | $16.58 | 65,900 | — | — |
| 2010-07-21 | $15.65 | $15.65 | 106,800 | — | — |
| 2010-07-20 | $15.54 | $15.54 | 57,200 | — | — |
| 2010-07-19 | $15.40 | $15.40 | 27,400 | — | — |
| 2010-07-16 | $15.53 | $15.53 | 84,400 | — | — |
| 2010-07-15 | $16.31 | $16.31 | 43,700 | — | — |
| 2010-07-14 | $16.89 | $16.89 | 41,800 | — | — |
| 2010-07-13 | $17.20 | $17.20 | 76,500 | — | — |
| 2010-07-12 | $16.07 | $16.07 | 50,600 | — | — |
| 2010-07-09 | $16.74 | $16.74 | 27,700 | — | — |
| 2010-07-08 | $16.60 | $16.60 | 58,100 | — | — |
| 2010-07-07 | $16.20 | $16.20 | 119,600 | — | — |
| 2010-07-06 | $15.94 | $15.94 | 46,900 | — | — |
| 2010-07-02 | $16.15 | $16.15 | 62,300 | — | — |
| 2010-07-01 | $16.37 | $16.37 | 94,200 | — | — |
| 2010-06-30 | $16.69 | $16.69 | 90,400 | — | — |
| 2010-06-29 | $16.50 | $16.50 | 66,300 | — | — |
| 2010-06-28 | $17.69 | $17.69 | 60,500 | — | — |
| 2010-06-25 | $18.11 | $18.11 | 1,046,600 | — | — |
| 2010-06-24 | $16.90 | $16.90 | 98,600 | — | — |
| 2010-06-23 | $16.96 | $16.96 | 67,300 | — | — |
| 2010-06-22 | $16.73 | $16.73 | 50,200 | — | — |
| 2010-06-21 | $16.84 | $16.84 | 95,600 | — | — |
| 2010-06-18 | $17.04 | $17.04 | 112,700 | — | — |
| 2010-06-17 | $16.80 | $16.80 | 95,200 | — | — |
| 2010-06-16 | $16.93 | $16.93 | 48,200 | — | — |
| 2010-06-15 | $17.10 | $17.10 | 130,200 | — | — |
| 2010-06-14 | $17.12 | $17.12 | 80,500 | — | — |
| 2010-06-11 | $17.48 | $17.48 | 83,300 | — | — |
| 2010-06-10 | $17.25 | $17.25 | 105,700 | — | — |
| 2010-06-09 | $15.93 | $15.93 | 74,200 | — | — |
| 2010-06-08 | $15.12 | $15.12 | 83,500 | — | — |
| 2010-06-07 | $15.07 | $15.07 | 65,600 | — | — |
| 2010-06-04 | $15.80 | $15.80 | 193,200 | — | — |
| 2010-06-03 | $16.48 | $16.48 | 62,400 | — | — |
| 2010-06-02 | $16.31 | $16.31 | 69,500 | — | — |
| 2010-06-01 | $15.98 | $15.98 | 86,300 | — | — |
| 2010-05-28 | $16.49 | $16.49 | 86,700 | — | — |
| 2010-05-27 | $17.12 | $17.12 | 53,800 | — | — |
| 2010-05-26 | $16.34 | $16.34 | 146,600 | — | — |
| 2010-05-25 | $16.53 | $16.53 | 71,600 | — | — |
| 2010-05-24 | $16.49 | $16.49 | 77,300 | — | — |
| 2010-05-21 | $16.83 | $16.83 | 194,400 | — | — |
| 2010-05-20 | $16.65 | $16.65 | 119,600 | — | — |
| 2010-05-19 | $17.75 | $17.75 | 82,700 | — | — |
| 2010-05-18 | $18.35 | $18.35 | 289,500 | — | — |
| 2010-05-17 | $19.47 | $19.47 | 166,700 | — | — |
| 2010-05-14 | $19.24 | $19.24 | 98,300 | — | — |
| 2010-05-13 | $19.57 | $19.57 | 140,000 | — | — |
| 2010-05-12 | $19.61 | $19.61 | 101,700 | — | — |
| 2010-05-11 | $18.39 | $18.39 | 174,700 | — | — |
| 2010-05-10 | $18.05 | $18.05 | 90,300 | — | — |
| 2010-05-07 | $16.96 | $16.96 | 94,800 | — | — |
| 2010-05-06 | $17.38 | $17.38 | 106,300 | — | — |
| 2010-05-05 | $17.97 | $17.97 | 114,800 | — | — |
| 2010-05-04 | $17.65 | $17.65 | 98,200 | — | — |
| 2010-05-03 | $18.33 | $18.33 | 78,000 | — | — |
| 2010-04-30 | $17.95 | $17.95 | 91,500 | — | — |
| 2010-04-29 | $19.14 | $19.14 | 129,500 | — | — |
| 2010-04-28 | $18.10 | $18.10 | 76,300 | — | — |
| 2010-04-27 | $17.61 | $17.61 | 44,000 | — | — |
| 2010-04-26 | $17.91 | $17.91 | 46,000 | — | — |
| 2010-04-23 | $17.75 | $17.75 | 101,300 | — | — |
| 2010-04-22 | $17.56 | $17.56 | 96,800 | — | — |
| 2010-04-21 | $17.63 | $17.63 | 30,400 | — | — |
| 2010-04-20 | $17.62 | $17.62 | 54,600 | — | — |
| 2010-04-19 | $17.10 | $17.10 | 81,500 | — | — |
| 2010-04-16 | $17.75 | $17.75 | 70,200 | — | — |
| 2010-04-15 | $18.00 | $18.00 | 24,300 | — | — |
| 2010-04-14 | $17.94 | $17.94 | 57,100 | — | — |
| 2010-04-13 | $17.89 | $17.89 | 64,200 | — | — |
| 2010-04-12 | $17.53 | $17.53 | 66,400 | — | — |
| 2010-04-09 | $16.98 | $16.98 | 42,500 | — | — |
| 2010-04-08 | $16.98 | $16.98 | 39,300 | — | — |
| 2010-04-07 | $16.71 | $16.71 | 48,800 | — | — |
| 2010-04-06 | $16.86 | $16.86 | 43,100 | — | — |
| 2010-04-05 | $16.81 | $16.81 | 53,700 | — | — |
| 2010-04-01 | $16.58 | $16.58 | 141,000 | — | — |
| 2010-03-31 | $16.31 | $16.31 | 57,300 | — | — |
| 2010-03-30 | $16.82 | $16.82 | 44,000 | — | — |
| 2010-03-29 | $16.93 | $16.93 | 282,500 | — | — |
| 2010-03-26 | $16.57 | $16.57 | 128,600 | — | — |
| 2010-03-25 | $16.93 | $16.93 | 106,200 | — | — |
| 2010-03-24 | $17.18 | $17.18 | 163,700 | — | — |
| 2010-03-23 | $17.80 | $17.80 | 95,500 | — | — |
| 2010-03-22 | $17.81 | $17.81 | 154,100 | — | — |
| 2010-03-19 | $17.73 | $17.73 | 181,500 | — | — |
| 2010-03-18 | $17.32 | $17.32 | 85,300 | — | — |
| 2010-03-17 | $17.28 | $17.28 | 104,800 | — | — |
| 2010-03-16 | $17.17 | $17.17 | 189,200 | — | — |
| 2010-03-15 | $16.67 | $16.67 | 190,300 | — | — |
| 2010-03-12 | $16.76 | $16.76 | 217,000 | — | — |
| 2010-03-11 | $16.37 | $16.37 | 231,000 | — | — |
| 2010-03-10 | $16.05 | $16.05 | 170,900 | — | — |
| 2010-03-09 | $15.82 | $15.82 | 66,900 | — | — |
| 2010-03-08 | $16.04 | $16.04 | 56,000 | — | — |
| 2010-03-05 | $15.85 | $15.85 | 131,900 | — | — |
| 2010-03-04 | $15.51 | $15.51 | 26,400 | — | — |
| 2010-03-03 | $15.54 | $15.54 | 94,800 | — | — |
| 2010-03-02 | $15.77 | $15.77 | 43,300 | — | — |
| 2010-03-01 | $15.57 | $15.57 | 73,600 | — | — |
| 2010-02-26 | $15.81 | $15.81 | 234,200 | — | — |
| 2010-02-25 | $15.68 | $15.68 | 108,900 | — | — |
| 2010-02-24 | $15.49 | $15.49 | 75,000 | — | — |
| 2010-02-23 | $14.90 | $14.90 | 74,700 | — | — |
| 2010-02-22 | $15.22 | $15.22 | 124,000 | — | — |
| 2010-02-19 | $14.79 | $14.79 | 97,000 | — | — |
| 2010-02-18 | $15.18 | $15.18 | 204,400 | — | — |
| 2010-02-17 | $14.68 | $14.68 | 143,400 | — | — |
| 2010-02-16 | $14.82 | $14.82 | 159,400 | — | — |
| 2010-02-12 | $14.65 | $14.65 | 316,000 | — | — |
| 2010-02-11 | $15.61 | $15.61 | 357,300 | — | — |
| 2010-02-10 | $15.69 | $15.69 | 734,500 | — | — |
| 2010-02-09 | $14.65 | $14.65 | 108,300 | — | — |
| 2010-02-08 | $14.31 | $14.31 | 150,800 | — | — |
| 2010-02-05 | $14.64 | $14.64 | 125,400 | — | — |
| 2010-02-04 | $15.12 | $15.12 | 110,500 | — | — |
| 2010-02-03 | $15.28 | $15.28 | 147,800 | — | — |
| 2010-02-02 | $15.96 | $15.96 | 85,900 | — | — |
| 2010-02-01 | $16.12 | $16.12 | 33,400 | — | — |
| 2010-01-29 | $15.87 | $15.87 | 96,400 | — | — |
| 2010-01-28 | $16.11 | $16.11 | 113,000 | — | — |
| 2010-01-27 | $16.61 | $16.61 | 134,600 | — | — |
| 2010-01-26 | $16.36 | $16.36 | 295,100 | — | — |
| 2010-01-25 | $16.10 | $16.10 | 194,500 | — | — |
| 2010-01-22 | $15.96 | $15.96 | 156,000 | — | — |
| 2010-01-21 | $15.93 | $15.93 | 485,200 | — | — |
| 2010-01-20 | $15.88 | $15.88 | 225,800 | — | — |
| 2010-01-19 | $16.40 | $16.40 | 547,800 | — | — |
| 2010-01-15 | $16.53 | $16.53 | 203,600 | — | — |
| 2010-01-14 | $16.78 | $16.78 | 131,300 | — | — |
| 2010-01-13 | $17.10 | $17.10 | 189,600 | — | — |
| 2010-01-12 | $16.99 | $16.99 | 422,500 | — | — |
| 2010-01-11 | $17.43 | $17.43 | 166,500 | — | — |
| 2010-01-08 | $18.30 | $18.30 | 104,400 | — | — |
| 2010-01-07 | $18.41 | $18.41 | 68,000 | — | — |
| 2010-01-06 | $18.62 | $18.62 | 121,000 | — | — |
| 2010-01-05 | $18.42 | $18.42 | 106,600 | — | — |
| 2010-01-04 | $18.67 | $18.67 | 108,700 | — | — |