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
- 1998-03-04 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 | $16.83 | $24.06 | 1,650 | — | — |
| 2010-12-30 | $16.33 | $23.35 | 2,145 | — | — |
| 2010-12-29 | $16.21 | $23.18 | 3,960 | — | — |
| 2010-12-28 | $16.36 | $23.39 | 165 | — | — |
| 2010-12-27 | $16.24 | $23.22 | 2,145 | — | — |
| 2010-12-23 | $16.47 | $23.54 | 3,300 | — | — |
| 2010-12-22 | $16.13 | $23.06 | 990 | — | — |
| 2010-12-21 | $16.24 | $23.21 | 1,320 | — | — |
| 2010-12-20 | $16.23 | $23.20 | 6,435 | — | — |
| 2010-12-17 | $16.38 | $23.42 | 2,970 | — | — |
| 2010-12-16 | $15.99 | $22.86 | 29,370 | — | — |
| 2010-12-15 | $16.58 | $23.70 | 58,245 | — | — |
| 2010-12-14 | $17.41 | $24.89 | 0 | — | — |
| 2010-12-13 | $17.41 | $24.89 | 33,660 | — | — |
| 2010-12-10 | $16.82 | $24.05 | 165 | — | — |
| 2010-12-09 | $16.97 | $24.26 | 0 | — | — |
| 2010-12-08 | $16.97 | $24.26 | 0 | — | — |
| 2010-12-07 | $16.97 | $24.26 | 0 | — | — |
| 2010-12-06 | $16.97 | $24.26 | 0 | — | — |
| 2010-12-03 | $16.97 | $24.26 | 1,815 | — | — |
| 2010-12-02 | $16.97 | $24.26 | 2,145 | — | — |
| 2010-12-01 | $17.08 | $24.43 | 0 | — | — |
| 2010-11-30 | $17.08 | $24.43 | 495 | — | — |
| 2010-11-29 | $16.94 | $24.22 | 1,980 | — | — |
| 2010-11-26 | $17.42 | $24.91 | 0 | — | — |
| 2010-11-24 | $17.42 | $24.91 | 0 | — | — |
| 2010-11-23 | $17.42 | $24.91 | 0 | — | — |
| 2010-11-22 | $17.42 | $24.91 | 825 | — | — |
| 2010-11-19 | $17.73 | $25.34 | 1,155 | — | — |
| 2010-11-18 | $18.03 | $25.78 | 1,815 | — | — |
| 2010-11-17 | $17.88 | $25.56 | 7,425 | — | — |
| 2010-11-16 | $17.41 | $24.88 | 6,435 | — | — |
| 2010-11-15 | $16.97 | $24.26 | 1,485 | — | — |
| 2010-11-12 | $16.95 | $24.23 | 0 | — | — |
| 2010-11-11 | $16.95 | $24.23 | 0 | — | — |
| 2010-11-10 | $16.95 | $24.23 | 330 | — | — |
| 2010-11-09 | $16.80 | $24.02 | 2,310 | — | — |
| 2010-11-08 | $16.79 | $24.00 | 1,980 | — | — |
| 2010-11-05 | $17.13 | $24.49 | 2,145 | — | — |
| 2010-11-04 | $16.90 | $24.17 | 0 | — | — |
| 2010-11-03 | $16.90 | $24.17 | 330 | — | — |
| 2010-11-02 | $16.95 | $24.23 | 1,155 | — | — |
| 2010-11-01 | $17.12 | $24.48 | 825 | — | — |
| 2010-10-29 | $16.97 | $24.26 | 495 | — | — |
| 2010-10-28 | $16.97 | $24.26 | 0 | — | — |
| 2010-10-27 | $16.97 | $24.26 | 5,115 | — | — |
| 2010-10-26 | $16.85 | $24.09 | 165 | — | — |
| 2010-10-25 | $16.82 | $24.04 | 990 | — | — |
| 2010-10-22 | $16.67 | $23.83 | 825 | — | — |
| 2010-10-21 | $16.53 | $23.64 | 1,320 | — | — |
| 2010-10-20 | $16.42 | $23.47 | 0 | — | — |
| 2010-10-19 | $16.42 | $23.47 | 0 | — | — |
| 2010-10-18 | $16.42 | $23.47 | 3,630 | — | — |
| 2010-10-15 | $16.18 | $23.13 | 0 | — | — |
| 2010-10-14 | $16.18 | $23.13 | 660 | — | — |
| 2010-10-13 | $16.18 | $23.13 | 990 | — | — |
| 2010-10-12 | $16.40 | $23.20 | 0 | — | — |
| 2010-10-11 | $16.40 | $23.20 | 5,280 | — | — |
| 2010-10-08 | $16.55 | $23.41 | 825 | — | — |
| 2010-10-07 | $16.55 | $23.41 | 330 | — | — |
| 2010-10-06 | $16.73 | $23.68 | 3,465 | — | — |
| 2010-10-05 | $16.88 | $23.88 | 660 | — | — |
| 2010-10-04 | $16.87 | $23.87 | 4,785 | — | — |
| 2010-10-01 | $17.10 | $24.19 | 660 | — | — |
| 2010-09-30 | $16.97 | $24.01 | 1,650 | — | — |
| 2010-09-29 | $16.97 | $24.01 | 0 | — | — |
| 2010-09-28 | $16.97 | $24.01 | 0 | — | — |
| 2010-09-27 | $16.97 | $24.01 | 1,155 | — | — |
| 2010-09-24 | $16.97 | $24.01 | 0 | — | — |
| 2010-09-23 | $16.97 | $24.01 | 1,815 | — | — |
| 2010-09-22 | $17.00 | $24.05 | 0 | — | — |
| 2010-09-21 | $17.00 | $24.05 | 825 | — | — |
| 2010-09-20 | $17.12 | $24.22 | 1,980 | — | — |
| 2010-09-17 | $17.23 | $24.38 | 3,630 | — | — |
| 2010-09-16 | $17.12 | $24.22 | 0 | — | — |
| 2010-09-15 | $17.12 | $24.22 | 1,815 | — | — |
| 2010-09-14 | $17.06 | $24.14 | 1,320 | — | — |
| 2010-09-13 | $17.24 | $24.39 | 6,270 | — | — |
| 2010-09-10 | $17.39 | $24.61 | 4,125 | — | — |
| 2010-09-09 | $17.02 | $24.09 | 660 | — | — |
| 2010-09-08 | $17.04 | $24.10 | 6,270 | — | — |
| 2010-09-07 | $17.07 | $24.16 | 1,155 | — | — |
| 2010-09-03 | $17.06 | $24.14 | 825 | — | — |
| 2010-09-02 | $17.18 | $24.30 | 495 | — | — |
| 2010-09-01 | $17.30 | $24.47 | 2,640 | — | — |
| 2010-08-31 | $17.33 | $24.52 | 7,920 | — | — |
| 2010-08-30 | $16.85 | $23.85 | 0 | — | — |
| 2010-08-27 | $16.85 | $23.85 | 0 | — | — |
| 2010-08-26 | $16.85 | $23.85 | 4,455 | — | — |
| 2010-08-25 | $17.12 | $24.22 | 165 | — | — |
| 2010-08-24 | $17.21 | $24.35 | 0 | — | — |
| 2010-08-23 | $17.21 | $24.35 | 2,970 | — | — |
| 2010-08-20 | $17.24 | $24.40 | 660 | — | — |
| 2010-08-19 | $17.25 | $24.40 | 3,135 | — | — |
| 2010-08-18 | $17.42 | $24.65 | 12,210 | — | — |
| 2010-08-17 | $16.97 | $24.01 | 0 | — | — |
| 2010-08-16 | $16.97 | $24.01 | 330 | — | — |
| 2010-08-13 | $16.97 | $24.01 | 2,970 | — | — |
| 2010-08-12 | $16.78 | $23.74 | 9,075 | — | — |
| 2010-08-11 | $16.81 | $23.78 | 6,435 | — | — |
| 2010-08-10 | $16.87 | $23.86 | 0 | — | — |
| 2010-08-09 | $16.87 | $23.86 | 0 | — | — |
| 2010-08-06 | $16.87 | $23.86 | 0 | — | — |
| 2010-08-05 | $16.87 | $23.86 | 1,485 | — | — |
| 2010-08-04 | $16.79 | $23.76 | 6,270 | — | — |
| 2010-08-03 | $16.80 | $23.77 | 5,115 | — | — |
| 2010-08-02 | $16.97 | $24.01 | 1,815 | — | — |
| 2010-07-30 | $16.68 | $23.61 | 1,980 | — | — |
| 2010-07-29 | $16.50 | $23.35 | 165 | — | — |
| 2010-07-28 | $16.74 | $23.68 | 1,650 | — | — |
| 2010-07-27 | $16.52 | $23.38 | 29,700 | — | — |
| 2010-07-26 | $15.73 | $22.25 | 7,920 | — | — |
| 2010-07-23 | $15.30 | $21.65 | 1,155 | — | — |
| 2010-07-22 | $15.52 | $21.95 | 495 | — | — |
| 2010-07-21 | $15.55 | $21.99 | 2,805 | — | — |
| 2010-07-20 | $15.50 | $21.93 | 660 | — | — |
| 2010-07-19 | $15.93 | $22.54 | 0 | — | — |
| 2010-07-16 | $15.93 | $22.54 | 6,600 | — | — |
| 2010-07-15 | $15.15 | $21.44 | 11,220 | — | — |
| 2010-07-14 | $15.27 | $21.61 | 0 | — | — |
| 2010-07-13 | $15.27 | $21.61 | 660 | — | — |
| 2010-07-12 | $15.15 | $21.20 | 2,475 | — | — |
| 2010-07-09 | $15.15 | $21.20 | 495 | — | — |
| 2010-07-08 | $15.30 | $21.41 | 990 | — | — |
| 2010-07-07 | $15.45 | $21.62 | 20,790 | — | — |
| 2010-07-06 | $15.55 | $21.76 | 3,795 | — | — |
| 2010-07-02 | $15.57 | $21.78 | 2,310 | — | — |
| 2010-07-01 | $15.32 | $21.43 | 2,640 | — | — |
| 2010-06-30 | $15.30 | $21.41 | 3,630 | — | — |
| 2010-06-29 | $15.09 | $21.11 | 660 | — | — |
| 2010-06-28 | $15.10 | $21.13 | 6,930 | — | — |
| 2010-06-25 | $15.45 | $21.62 | 326,865 | — | — |
| 2010-06-24 | $15.03 | $21.03 | 18,150 | — | — |
| 2010-06-23 | $15.04 | $21.04 | 14,355 | — | — |
| 2010-06-22 | $15.15 | $21.19 | 6,765 | — | — |
| 2010-06-21 | $15.01 | $20.99 | 3,135 | — | — |
| 2010-06-18 | $14.99 | $20.97 | 18,975 | — | — |
| 2010-06-17 | $14.97 | $20.94 | 3,135 | — | — |
| 2010-06-16 | $14.96 | $20.93 | 2,805 | — | — |
| 2010-06-15 | $14.90 | $20.84 | 4,125 | — | — |
| 2010-06-14 | $14.74 | $20.62 | 5,940 | — | — |
| 2010-06-11 | $14.67 | $20.52 | 16,335 | — | — |
| 2010-06-10 | $14.65 | $20.50 | 12,705 | — | — |
| 2010-06-09 | $14.87 | $20.80 | 6,930 | — | — |
| 2010-06-08 | $15.15 | $21.20 | 8,415 | — | — |
| 2010-06-07 | $15.30 | $21.40 | 6,765 | — | — |
| 2010-06-04 | $15.79 | $22.09 | 6,435 | — | — |
| 2010-06-03 | $15.97 | $22.34 | 11,220 | — | — |
| 2010-06-02 | $16.05 | $22.46 | 4,620 | — | — |
| 2010-06-01 | $15.82 | $22.14 | 10,890 | — | — |
| 2010-05-28 | $16.06 | $22.47 | 4,125 | — | — |
| 2010-05-27 | $16.27 | $22.76 | 4,620 | — | — |
| 2010-05-26 | $16.02 | $22.41 | 6,105 | — | — |
| 2010-05-25 | $15.79 | $22.10 | 3,135 | — | — |
| 2010-05-24 | $16.18 | $22.64 | 4,125 | — | — |
| 2010-05-21 | $16.46 | $23.03 | 13,365 | — | — |
| 2010-05-20 | $16.30 | $22.81 | 8,085 | — | — |
| 2010-05-19 | $16.33 | $22.85 | 4,290 | — | — |
| 2010-05-18 | $16.27 | $22.76 | 3,465 | — | — |
| 2010-05-17 | $16.30 | $22.81 | 4,455 | — | — |
| 2010-05-14 | $16.41 | $22.95 | 3,465 | — | — |
| 2010-05-13 | $16.50 | $23.09 | 1,980 | — | — |
| 2010-05-12 | $16.50 | $23.09 | 6,600 | — | — |
| 2010-05-11 | $16.67 | $23.32 | 9,240 | — | — |
| 2010-05-10 | $16.61 | $23.23 | 12,705 | — | — |
| 2010-05-07 | $16.36 | $22.89 | 4,950 | — | — |
| 2010-05-06 | $16.07 | $22.48 | 10,065 | — | — |
| 2010-05-05 | $16.73 | $23.40 | 3,630 | — | — |
| 2010-05-04 | $16.93 | $23.69 | 9,735 | — | — |
| 2010-05-03 | $17.01 | $23.79 | 7,425 | — | — |
| 2010-04-30 | $16.81 | $23.52 | 7,260 | — | — |
| 2010-04-29 | $16.83 | $23.55 | 10,065 | — | — |
| 2010-04-28 | $17.01 | $23.79 | 990 | — | — |
| 2010-04-27 | $16.74 | $23.42 | 5,280 | — | — |
| 2010-04-26 | $16.84 | $23.55 | 660 | — | — |
| 2010-04-23 | $16.61 | $23.24 | 3,960 | — | — |
| 2010-04-22 | $16.78 | $23.48 | 5,610 | — | — |
| 2010-04-21 | $16.73 | $23.40 | 990 | — | — |
| 2010-04-20 | $16.76 | $23.45 | 2,970 | — | — |
| 2010-04-19 | $16.66 | $23.31 | 8,415 | — | — |
| 2010-04-16 | $16.53 | $23.12 | 12,870 | — | — |
| 2010-04-15 | $16.81 | $23.52 | 7,095 | — | — |
| 2010-04-14 | $16.59 | $23.22 | 1,650 | — | — |
| 2010-04-13 | $16.42 | $22.98 | 5,280 | — | — |
| 2010-04-12 | $16.45 | $22.78 | 6,105 | — | — |
| 2010-04-09 | $16.52 | $22.87 | 3,465 | — | — |
| 2010-04-08 | $16.36 | $22.66 | 24,750 | — | — |
| 2010-04-07 | $16.38 | $22.68 | 5,445 | — | — |
| 2010-04-06 | $16.48 | $22.82 | 3,630 | — | — |
| 2010-04-05 | $16.50 | $22.84 | 12,540 | — | — |
| 2010-04-01 | $16.36 | $22.66 | 1,485 | — | — |
| 2010-03-31 | $16.36 | $22.66 | 7,260 | — | — |
| 2010-03-30 | $16.38 | $22.67 | 7,095 | — | — |
| 2010-03-29 | $16.07 | $22.25 | 3,795 | — | — |
| 2010-03-26 | $16.18 | $22.40 | 330 | — | — |
| 2010-03-25 | $16.16 | $22.37 | 1,320 | — | — |
| 2010-03-24 | $16.00 | $22.15 | 660 | — | — |
| 2010-03-23 | $16.07 | $22.25 | 4,290 | — | — |
| 2010-03-22 | $16.35 | $22.63 | 660 | — | — |
| 2010-03-19 | $16.37 | $22.67 | 7,095 | — | — |
| 2010-03-18 | $16.08 | $22.27 | 660 | — | — |
| 2010-03-17 | $16.20 | $22.43 | 2,640 | — | — |
| 2010-03-16 | $16.19 | $22.41 | 2,970 | — | — |
| 2010-03-15 | $16.36 | $22.66 | 2,805 | — | — |
| 2010-03-12 | $16.36 | $22.65 | 1,980 | — | — |
| 2010-03-11 | $16.31 | $22.58 | 7,590 | — | — |
| 2010-03-10 | $16.29 | $22.56 | 0 | — | — |
| 2010-03-09 | $16.29 | $22.56 | 1,485 | — | — |
| 2010-03-08 | $16.60 | $22.98 | 1,155 | — | — |
| 2010-03-05 | $16.74 | $23.18 | 6,270 | — | — |
| 2010-03-04 | $16.42 | $22.74 | 4,290 | — | — |
| 2010-03-03 | $16.30 | $22.57 | 5,940 | — | — |
| 2010-03-02 | $16.30 | $22.57 | 8,745 | — | — |
| 2010-03-01 | $16.23 | $22.47 | 1,980 | — | — |
| 2010-02-26 | $16.06 | $22.24 | 2,310 | — | — |
| 2010-02-25 | $16.19 | $22.42 | 1,485 | — | — |
| 2010-02-24 | $16.33 | $22.61 | 2,640 | — | — |
| 2010-02-23 | $16.10 | $22.30 | 3,795 | — | — |
| 2010-02-22 | $16.13 | $22.33 | 6,270 | — | — |
| 2010-02-19 | $15.78 | $21.85 | 3,630 | — | — |
| 2010-02-18 | $15.57 | $21.56 | 9,405 | — | — |
| 2010-02-17 | $15.69 | $21.73 | 1,980 | — | — |
| 2010-02-16 | $15.68 | $21.72 | 3,630 | — | — |
| 2010-02-12 | $15.73 | $21.78 | 3,135 | — | — |
| 2010-02-11 | $15.47 | $21.42 | 2,970 | — | — |
| 2010-02-10 | $15.58 | $21.57 | 4,290 | — | — |
| 2010-02-09 | $15.63 | $21.64 | 6,930 | — | — |
| 2010-02-08 | $15.44 | $21.37 | 6,435 | — | — |
| 2010-02-05 | $15.37 | $21.28 | 7,590 | — | — |
| 2010-02-04 | $15.43 | $21.36 | 9,240 | — | — |
| 2010-02-03 | $15.96 | $22.09 | 4,290 | — | — |
| 2010-02-02 | $15.28 | $21.16 | 32,505 | — | — |
| 2010-02-01 | $15.88 | $21.99 | 4,785 | — | — |
| 2010-01-29 | $15.71 | $21.75 | 4,455 | — | — |
| 2010-01-28 | $15.65 | $21.68 | 5,940 | — | — |
| 2010-01-27 | $15.84 | $21.94 | 15,840 | — | — |
| 2010-01-26 | $15.67 | $21.69 | 5,775 | — | — |
| 2010-01-25 | $16.08 | $22.26 | 2,970 | — | — |
| 2010-01-22 | $16.39 | $22.70 | 9,405 | — | — |
| 2010-01-21 | $16.09 | $22.28 | 4,950 | — | — |
| 2010-01-20 | $16.64 | $23.04 | 6,270 | — | — |
| 2010-01-19 | $17.42 | $24.12 | 7,755 | — | — |
| 2010-01-15 | $16.72 | $23.15 | 6,435 | — | — |
| 2010-01-14 | $16.44 | $22.76 | 2,145 | — | — |
| 2010-01-13 | $16.35 | $22.63 | 14,685 | — | — |
| 2010-01-12 | $16.93 | $23.21 | 4,455 | — | — |
| 2010-01-11 | $17.15 | $23.51 | 10,230 | — | — |
| 2010-01-08 | $17.56 | $24.07 | 4,455 | — | — |
| 2010-01-07 | $17.68 | $24.24 | 4,290 | — | — |
| 2010-01-06 | $17.57 | $24.08 | 3,465 | — | — |
| 2010-01-05 | $17.30 | $23.72 | 5,940 | — | — |
| 2010-01-04 | $17.22 | $23.60 | 3,300 | — | — |