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
- 2003-07-31 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 | $20.89 | $20.89 | 241,800 | — | — |
| 2010-12-30 | $20.92 | $20.92 | 230,355 | — | — |
| 2010-12-29 | $21.02 | $21.02 | 187,476 | — | — |
| 2010-12-28 | $21.17 | $21.17 | 186,508 | — | — |
| 2010-12-27 | $21.34 | $21.34 | 291,450 | — | — |
| 2010-12-23 | $21.51 | $21.51 | 197,631 | — | — |
| 2010-12-22 | $21.50 | $21.50 | 346,580 | — | — |
| 2010-12-21 | $21.94 | $21.94 | 299,510 | — | — |
| 2010-12-20 | $21.61 | $21.61 | 354,962 | — | — |
| 2010-12-17 | $21.67 | $21.67 | 1,040,385 | — | — |
| 2010-12-16 | $21.50 | $21.50 | 320,466 | — | — |
| 2010-12-15 | $20.78 | $20.78 | 504,717 | — | — |
| 2010-12-14 | $21.02 | $21.02 | 377,692 | — | — |
| 2010-12-13 | $21.10 | $21.10 | 490,854 | — | — |
| 2010-12-10 | $21.85 | $21.85 | 895,950 | — | — |
| 2010-12-09 | $21.04 | $21.04 | 517,936 | — | — |
| 2010-12-08 | $20.79 | $20.79 | 277,748 | — | — |
| 2010-12-07 | $20.61 | $20.61 | 529,542 | — | — |
| 2010-12-06 | $20.58 | $20.58 | 456,841 | — | — |
| 2010-12-03 | $20.25 | $20.25 | 472,638 | — | — |
| 2010-12-02 | $20.23 | $20.23 | 503,428 | — | — |
| 2010-12-01 | $20.00 | $20.00 | 624,166 | — | — |
| 2010-11-30 | $19.71 | $19.71 | 701,059 | — | — |
| 2010-11-29 | $19.83 | $19.83 | 408,964 | — | — |
| 2010-11-26 | $19.94 | $19.94 | 119,933 | — | — |
| 2010-11-24 | $20.22 | $20.22 | 488,920 | — | — |
| 2010-11-23 | $19.49 | $19.49 | 245,508 | — | — |
| 2010-11-22 | $19.89 | $19.89 | 535,829 | — | — |
| 2010-11-19 | $19.42 | $19.42 | 581,448 | — | — |
| 2010-11-18 | $19.22 | $19.22 | 365,118 | — | — |
| 2010-11-17 | $18.62 | $18.62 | 285,324 | — | — |
| 2010-11-16 | $18.50 | $18.50 | 770,536 | — | — |
| 2010-11-15 | $18.86 | $18.86 | 324,012 | — | — |
| 2010-11-12 | $18.88 | $18.88 | 477,313 | — | — |
| 2010-11-11 | $19.32 | $19.32 | 654,150 | — | — |
| 2010-11-10 | $19.57 | $19.57 | 386,558 | — | — |
| 2010-11-09 | $19.58 | $19.58 | 553,883 | — | — |
| 2010-11-08 | $19.93 | $19.93 | 644,155 | — | — |
| 2010-11-05 | $19.47 | $19.47 | 504,395 | — | — |
| 2010-11-04 | $19.50 | $19.50 | 591,120 | — | — |
| 2010-11-03 | $19.29 | $19.29 | 449,103 | — | — |
| 2010-11-02 | $18.97 | $18.97 | 533,250 | — | — |
| 2010-11-01 | $18.74 | $18.74 | 689,614 | — | — |
| 2010-10-29 | $19.11 | $19.11 | 1,175,793 | — | — |
| 2010-10-28 | $19.58 | $19.58 | 791,331 | — | — |
| 2010-10-27 | $19.70 | $19.70 | 3,351,348 | — | — |
| 2010-10-26 | $17.54 | $17.54 | 2,604,025 | — | — |
| 2010-10-25 | $18.62 | $18.62 | 890,308 | — | — |
| 2010-10-22 | $18.05 | $18.05 | 422,183 | — | — |
| 2010-10-21 | $17.75 | $17.75 | 817,123 | — | — |
| 2010-10-20 | $18.03 | $18.03 | 2,169,430 | — | — |
| 2010-10-19 | $17.18 | $17.18 | 866,772 | — | — |
| 2010-10-18 | $17.37 | $17.37 | 573,711 | — | — |
| 2010-10-15 | $17.33 | $17.33 | 687,840 | — | — |
| 2010-10-14 | $17.41 | $17.41 | 853,393 | — | — |
| 2010-10-13 | $17.34 | $17.34 | 904,010 | — | — |
| 2010-10-12 | $16.99 | $16.99 | 1,338,282 | — | — |
| 2010-10-11 | $17.05 | $17.05 | 1,649,882 | — | — |
| 2010-10-08 | $16.97 | $16.97 | 1,004,437 | — | — |
| 2010-10-07 | $16.32 | $16.32 | 426,052 | — | — |
| 2010-10-06 | $16.24 | $16.24 | 1,349,566 | — | — |
| 2010-10-05 | $17.37 | $17.37 | 929,479 | — | — |
| 2010-10-04 | $16.53 | $16.53 | 597,085 | — | — |
| 2010-10-01 | $16.58 | $16.58 | 496,657 | — | — |
| 2010-09-30 | $16.76 | $16.76 | 763,121 | — | — |
| 2010-09-29 | $16.95 | $16.95 | 918,356 | — | — |
| 2010-09-28 | $16.89 | $16.89 | 525,351 | — | — |
| 2010-09-27 | $17.16 | $17.16 | 523,900 | — | — |
| 2010-09-24 | $17.31 | $17.31 | 620,136 | — | — |
| 2010-09-23 | $16.69 | $16.69 | 501,010 | — | — |
| 2010-09-22 | $16.68 | $16.68 | 543,083 | — | — |
| 2010-09-21 | $16.69 | $16.69 | 849,846 | — | — |
| 2010-09-20 | $16.84 | $16.84 | 1,743,539 | — | — |
| 2010-09-17 | $16.67 | $16.67 | 1,880,720 | — | — |
| 2010-09-16 | $15.43 | $15.43 | 533,250 | — | — |
| 2010-09-15 | $15.24 | $15.24 | 429,759 | — | — |
| 2010-09-14 | $14.91 | $14.91 | 567,746 | — | — |
| 2010-09-13 | $14.91 | $14.91 | 801,003 | — | — |
| 2010-09-10 | $14.13 | $14.13 | 364,796 | — | — |
| 2010-09-09 | $14.26 | $14.26 | 384,301 | — | — |
| 2010-09-08 | $14.01 | $14.01 | 363,828 | — | — |
| 2010-09-07 | $13.96 | $13.96 | 250,505 | — | — |
| 2010-09-03 | $14.29 | $14.29 | 306,280 | — | — |
| 2010-09-02 | $13.73 | $13.73 | 307,086 | — | — |
| 2010-09-01 | $13.62 | $13.62 | 323,367 | — | — |
| 2010-08-31 | $13.10 | $13.10 | 688,324 | — | — |
| 2010-08-30 | $13.21 | $13.21 | 284,840 | — | — |
| 2010-08-27 | $13.56 | $13.56 | 389,459 | — | — |
| 2010-08-26 | $13.17 | $13.17 | 439,592 | — | — |
| 2010-08-25 | $13.37 | $13.37 | 428,792 | — | — |
| 2010-08-24 | $13.24 | $13.24 | 332,878 | — | — |
| 2010-08-23 | $13.55 | $13.55 | 421,054 | — | — |
| 2010-08-20 | $13.91 | $13.91 | 222,778 | — | — |
| 2010-08-19 | $13.80 | $13.80 | 614,333 | — | — |
| 2010-08-18 | $14.18 | $14.18 | 450,876 | — | — |
| 2010-08-17 | $14.15 | $14.15 | 676,879 | — | — |
| 2010-08-16 | $13.43 | $13.43 | 373,178 | — | — |
| 2010-08-13 | $13.60 | $13.60 | 540,826 | — | — |
| 2010-08-12 | $13.70 | $13.70 | 897,078 | — | — |
| 2010-08-11 | $13.79 | $13.79 | 707,990 | — | — |
| 2010-08-10 | $14.40 | $14.40 | 385,268 | — | — |
| 2010-08-09 | $14.84 | $14.84 | 320,304 | — | — |
| 2010-08-06 | $14.71 | $14.71 | 665,434 | — | — |
| 2010-08-05 | $14.98 | $14.98 | 381,560 | — | — |
| 2010-08-04 | $14.94 | $14.94 | 308,859 | — | — |
| 2010-08-03 | $14.86 | $14.86 | 316,436 | — | — |
| 2010-08-02 | $14.91 | $14.91 | 355,285 | — | — |
| 2010-07-30 | $14.89 | $14.89 | 521,482 | — | — |
| 2010-07-29 | $14.83 | $14.83 | 522,772 | — | — |
| 2010-07-28 | $14.83 | $14.83 | 692,999 | — | — |
| 2010-07-27 | $15.23 | $15.23 | 694,288 | — | — |
| 2010-07-26 | $15.68 | $15.68 | 1,112,925 | — | — |
| 2010-07-23 | $15.48 | $15.48 | 2,795,369 | — | — |
| 2010-07-22 | $14.08 | $14.08 | 1,718,392 | — | — |
| 2010-07-21 | $12.56 | $12.56 | 784,077 | — | — |
| 2010-07-20 | $12.34 | $12.34 | 850,975 | — | — |
| 2010-07-19 | $12.43 | $12.43 | 506,168 | — | — |
| 2010-07-16 | $12.52 | $12.52 | 634,322 | — | — |
| 2010-07-15 | $12.90 | $12.90 | 393,973 | — | — |
| 2010-07-14 | $12.85 | $12.85 | 517,613 | — | — |
| 2010-07-13 | $12.88 | $12.88 | 984,771 | — | — |
| 2010-07-12 | $12.03 | $12.03 | 487,791 | — | — |
| 2010-07-09 | $12.08 | $12.08 | 408,803 | — | — |
| 2010-07-08 | $11.89 | $11.89 | 607,563 | — | — |
| 2010-07-07 | $11.76 | $11.76 | 509,714 | — | — |
| 2010-07-06 | $11.30 | $11.30 | 1,051,508 | — | — |
| 2010-07-02 | $10.91 | $10.91 | 382,205 | — | — |
| 2010-07-01 | $11.17 | $11.17 | 651,248 | — | — |
| 2010-06-30 | $11.07 | $11.07 | 663,177 | — | — |
| 2010-06-29 | $11.14 | $11.14 | 450,232 | — | — |
| 2010-06-28 | $11.87 | $11.87 | 417,186 | — | — |
| 2010-06-25 | $11.58 | $11.58 | 2,460,396 | — | — |
| 2010-06-24 | $11.79 | $11.79 | 415,412 | — | — |
| 2010-06-23 | $12.08 | $12.08 | 648,185 | — | — |
| 2010-06-22 | $12.34 | $12.34 | 520,031 | — | — |
| 2010-06-21 | $12.70 | $12.70 | 313,534 | — | — |
| 2010-06-18 | $13.10 | $13.10 | 490,048 | — | — |
| 2010-06-17 | $13.02 | $13.02 | 360,121 | — | — |
| 2010-06-16 | $13.21 | $13.21 | 399,292 | — | — |
| 2010-06-15 | $13.16 | $13.16 | 875,638 | — | — |
| 2010-06-14 | $12.78 | $12.78 | 375,757 | — | — |
| 2010-06-11 | $12.90 | $12.90 | 318,854 | — | — |
| 2010-06-10 | $12.60 | $12.60 | 591,282 | — | — |
| 2010-06-09 | $12.59 | $12.59 | 606,918 | — | — |
| 2010-06-08 | $12.92 | $12.92 | 553,561 | — | — |
| 2010-06-07 | $13.10 | $13.10 | 549,853 | — | — |
| 2010-06-04 | $13.57 | $13.57 | 922,870 | — | — |
| 2010-06-03 | $13.83 | $13.83 | 845,655 | — | — |
| 2010-06-02 | $13.73 | $13.73 | 1,388,738 | — | — |
| 2010-06-01 | $13.64 | $13.64 | 539,375 | — | — |
| 2010-05-28 | $14.09 | $14.09 | 753,610 | — | — |
| 2010-05-27 | $14.64 | $14.64 | 603,049 | — | — |
| 2010-05-26 | $14.07 | $14.07 | 572,099 | — | — |
| 2010-05-25 | $14.10 | $14.10 | 1,077,944 | — | — |
| 2010-05-24 | $14.42 | $14.42 | 376,080 | — | — |
| 2010-05-21 | $14.83 | $14.83 | 1,146,132 | — | — |
| 2010-05-20 | $14.08 | $14.08 | 1,280,573 | — | — |
| 2010-05-19 | $14.76 | $14.76 | 1,278,800 | — | — |
| 2010-05-18 | $15.53 | $15.53 | 1,076,171 | — | — |
| 2010-05-17 | $15.38 | $15.38 | 691,387 | — | — |
| 2010-05-14 | $15.06 | $15.06 | 1,006,694 | — | — |
| 2010-05-13 | $15.22 | $15.22 | 2,272,275 | — | — |
| 2010-05-12 | $16.29 | $16.29 | 435,724 | — | — |
| 2010-05-11 | $15.65 | $15.65 | 446,363 | — | — |
| 2010-05-10 | $15.57 | $15.57 | 516,646 | — | — |
| 2010-05-07 | $14.71 | $14.71 | 1,011,208 | — | — |
| 2010-05-06 | $15.16 | $15.16 | 968,973 | — | — |
| 2010-05-05 | $16.04 | $16.04 | 827,278 | — | — |
| 2010-05-04 | $16.28 | $16.28 | 594,828 | — | — |
| 2010-05-03 | $17.42 | $17.42 | 324,818 | — | — |
| 2010-04-30 | $16.79 | $16.79 | 504,234 | — | — |
| 2010-04-29 | $17.56 | $17.56 | 342,872 | — | — |
| 2010-04-28 | $17.20 | $17.20 | 276,136 | — | — |
| 2010-04-27 | $17.25 | $17.25 | 435,240 | — | — |
| 2010-04-26 | $17.65 | $17.65 | 515,518 | — | — |
| 2010-04-23 | $17.50 | $17.50 | 775,694 | — | — |
| 2010-04-22 | $17.39 | $17.39 | 1,914,089 | — | — |
| 2010-04-21 | $17.82 | $17.82 | 1,127,110 | — | — |
| 2010-04-20 | $17.40 | $17.40 | 849,524 | — | — |
| 2010-04-19 | $16.54 | $16.54 | 474,734 | — | — |
| 2010-04-16 | $16.41 | $16.41 | 430,565 | — | — |
| 2010-04-15 | $16.99 | $16.99 | 461,838 | — | — |
| 2010-04-14 | $16.81 | $16.81 | 481,182 | — | — |
| 2010-04-13 | $16.16 | $16.16 | 375,918 | — | — |
| 2010-04-12 | $16.17 | $16.17 | 562,104 | — | — |
| 2010-04-09 | $16.50 | $16.50 | 187,153 | — | — |
| 2010-04-08 | $16.65 | $16.65 | 264,690 | — | — |
| 2010-04-07 | $16.86 | $16.86 | 344,162 | — | — |
| 2010-04-06 | $16.89 | $16.89 | 309,988 | — | — |
| 2010-04-05 | $16.77 | $16.77 | 293,706 | — | — |
| 2010-04-01 | $16.23 | $16.23 | 323,851 | — | — |
| 2010-03-31 | $16.19 | $16.19 | 316,113 | — | — |
| 2010-03-30 | $16.39 | $16.39 | 213,429 | — | — |
| 2010-03-29 | $16.13 | $16.13 | 829,858 | — | — |
| 2010-03-26 | $16.23 | $16.23 | 311,922 | — | — |
| 2010-03-25 | $16.23 | $16.23 | 250,505 | — | — |
| 2010-03-24 | $16.13 | $16.13 | 508,747 | — | — |
| 2010-03-23 | $16.71 | $16.71 | 325,302 | — | — |
| 2010-03-22 | $16.28 | $16.28 | 664,144 | — | — |
| 2010-03-19 | $15.91 | $15.91 | 660,598 | — | — |
| 2010-03-18 | $16.42 | $16.42 | 240,833 | — | — |
| 2010-03-17 | $16.71 | $16.71 | 177,159 | — | — |
| 2010-03-16 | $16.57 | $16.57 | 261,628 | — | — |
| 2010-03-15 | $16.48 | $16.48 | 320,788 | — | — |
| 2010-03-12 | $16.79 | $16.79 | 546,952 | — | — |
| 2010-03-11 | $16.68 | $16.68 | 259,532 | — | — |
| 2010-03-10 | $16.74 | $16.74 | 257,920 | — | — |
| 2010-03-09 | $16.69 | $16.69 | 506,813 | — | — |
| 2010-03-08 | $16.72 | $16.72 | 409,770 | — | — |
| 2010-03-05 | $16.89 | $16.89 | 700,898 | — | — |
| 2010-03-04 | $16.72 | $16.72 | 448,297 | — | — |
| 2010-03-03 | $16.64 | $16.64 | 720,080 | — | — |
| 2010-03-02 | $16.62 | $16.62 | 854,038 | — | — |
| 2010-03-01 | $16.28 | $16.28 | 511,810 | — | — |
| 2010-02-26 | $15.73 | $15.73 | 544,372 | — | — |
| 2010-02-25 | $15.50 | $15.50 | 358,348 | — | — |
| 2010-02-24 | $15.58 | $15.58 | 273,234 | — | — |
| 2010-02-23 | $15.42 | $15.42 | 585,962 | — | — |
| 2010-02-22 | $15.30 | $15.30 | 694,933 | — | — |
| 2010-02-19 | $15.30 | $15.30 | 760,219 | — | — |
| 2010-02-18 | $15.02 | $15.02 | 530,348 | — | — |
| 2010-02-17 | $14.71 | $14.71 | 430,726 | — | — |
| 2010-02-16 | $14.80 | $14.80 | 480,376 | — | — |
| 2010-02-12 | $14.83 | $14.83 | 724,594 | — | — |
| 2010-02-11 | $14.89 | $14.89 | 1,557,192 | — | — |
| 2010-02-10 | $14.86 | $14.86 | 5,427,765 | — | — |
| 2010-02-09 | $13.50 | $13.50 | 1,357,949 | — | — |
| 2010-02-08 | $13.11 | $13.11 | 545,662 | — | — |
| 2010-02-05 | $13.06 | $13.06 | 571,293 | — | — |
| 2010-02-04 | $12.79 | $12.79 | 352,222 | — | — |
| 2010-02-03 | $12.88 | $12.88 | 160,394 | — | — |
| 2010-02-02 | $13.09 | $13.09 | 329,170 | — | — |
| 2010-02-01 | $12.97 | $12.97 | 283,712 | — | — |
| 2010-01-29 | $12.80 | $12.80 | 329,815 | — | — |
| 2010-01-28 | $12.88 | $12.88 | 329,815 | — | — |
| 2010-01-27 | $13.26 | $13.26 | 426,374 | — | — |
| 2010-01-26 | $13.23 | $13.23 | 305,635 | — | — |
| 2010-01-25 | $13.62 | $13.62 | 296,124 | — | — |
| 2010-01-22 | $13.50 | $13.50 | 405,579 | — | — |
| 2010-01-21 | $13.78 | $13.78 | 368,987 | — | — |
| 2010-01-20 | $13.96 | $13.96 | 376,563 | — | — |
| 2010-01-19 | $13.93 | $13.93 | 356,091 | — | — |
| 2010-01-15 | $13.75 | $13.75 | 418,475 | — | — |
| 2010-01-14 | $13.80 | $13.80 | 379,465 | — | — |
| 2010-01-13 | $14.04 | $14.04 | 278,554 | — | — |
| 2010-01-12 | $13.98 | $13.98 | 221,489 | — | — |
| 2010-01-11 | $14.32 | $14.32 | 554,850 | — | — |
| 2010-01-08 | $13.92 | $13.92 | 229,549 | — | — |
| 2010-01-07 | $13.77 | $13.77 | 211,817 | — | — |
| 2010-01-06 | $13.98 | $13.98 | 395,585 | — | — |
| 2010-01-05 | $14.01 | $14.01 | 646,251 | — | — |
| 2010-01-04 | $13.68 | $13.68 | 293,868 | — | — |