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
- 2006-06-26 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 | $18.69 | $31.67 | 41,199 | — | — |
| 2010-12-30 | $18.82 | $31.87 | 120,555 | — | — |
| 2010-12-29 | $18.59 | $31.50 | 66,908 | — | — |
| 2010-12-28 | $18.77 | $31.79 | 68,408 | — | — |
| 2010-12-27 | $18.74 | $31.75 | 89,697 | — | — |
| 2010-12-23 | $18.74 | $31.75 | 53,972 | — | — |
| 2010-12-22 | $18.62 | $31.54 | 140,465 | — | — |
| 2010-12-21 | $18.47 | $31.29 | 84,506 | — | — |
| 2010-12-20 | $18.40 | $31.16 | 67,881 | — | — |
| 2010-12-17 | $18.69 | $31.67 | 74,896 | — | — |
| 2010-12-16 | $18.55 | $31.19 | 93,873 | — | — |
| 2010-12-15 | $18.30 | $30.78 | 87,020 | — | — |
| 2010-12-14 | $18.55 | $31.19 | 74,369 | — | — |
| 2010-12-13 | $18.64 | $31.36 | 93,143 | — | — |
| 2010-12-10 | $18.94 | $31.86 | 74,247 | — | — |
| 2010-12-09 | $18.84 | $31.69 | 80,086 | — | — |
| 2010-12-08 | $18.91 | $31.82 | 58,149 | — | — |
| 2010-12-07 | $18.91 | $31.82 | 55,026 | — | — |
| 2010-12-06 | $19.14 | $32.19 | 83,614 | — | — |
| 2010-12-03 | $19.19 | $32.27 | 53,283 | — | — |
| 2010-12-02 | $19.01 | $31.98 | 56,608 | — | — |
| 2010-12-01 | $19.01 | $31.98 | 73,396 | — | — |
| 2010-11-30 | $18.91 | $31.82 | 48,619 | — | — |
| 2010-11-29 | $18.89 | $31.77 | 47,930 | — | — |
| 2010-11-26 | $19.11 | $32.15 | 31,061 | — | — |
| 2010-11-24 | $18.96 | $31.90 | 65,042 | — | — |
| 2010-11-23 | $18.82 | $31.65 | 73,842 | — | — |
| 2010-11-22 | $18.94 | $31.86 | 79,235 | — | — |
| 2010-11-19 | $18.69 | $31.44 | 52,715 | — | — |
| 2010-11-18 | $18.42 | $30.99 | 72,787 | — | — |
| 2010-11-17 | $18.47 | $31.07 | 55,594 | — | — |
| 2010-11-16 | $18.50 | $30.89 | 154,252 | — | — |
| 2010-11-15 | $18.82 | $31.43 | 79,316 | — | — |
| 2010-11-12 | $18.87 | $31.51 | 37,752 | — | — |
| 2010-11-11 | $19.09 | $31.88 | 55,918 | — | — |
| 2010-11-10 | $19.24 | $32.13 | 66,502 | — | — |
| 2010-11-09 | $19.46 | $32.50 | 56,243 | — | — |
| 2010-11-08 | $19.41 | $32.41 | 55,107 | — | — |
| 2010-11-05 | $19.28 | $32.21 | 50,850 | — | — |
| 2010-11-04 | $19.19 | $32.04 | 56,364 | — | — |
| 2010-11-03 | $18.89 | $31.55 | 141,763 | — | — |
| 2010-11-02 | $19.06 | $31.84 | 55,635 | — | — |
| 2010-11-01 | $19.14 | $31.96 | 71,449 | — | — |
| 2010-10-29 | $19.14 | $31.96 | 52,512 | — | — |
| 2010-10-28 | $19.06 | $31.84 | 84,628 | — | — |
| 2010-10-27 | $19.09 | $31.88 | 50,039 | — | — |
| 2010-10-26 | $18.99 | $31.71 | 73,112 | — | — |
| 2010-10-25 | $18.99 | $31.71 | 92,535 | — | — |
| 2010-10-22 | $18.72 | $31.26 | 58,270 | — | — |
| 2010-10-21 | $18.67 | $31.18 | 58,635 | — | — |
| 2010-10-20 | $18.57 | $31.01 | 80,411 | — | — |
| 2010-10-19 | $18.62 | $31.10 | 76,964 | — | — |
| 2010-10-18 | $18.72 | $31.26 | 59,892 | — | — |
| 2010-10-15 | $18.89 | $31.55 | 13,300 | — | — |
| 2010-10-14 | $19.06 | $31.62 | 79,681 | — | — |
| 2010-10-13 | $18.94 | $31.42 | 97,158 | — | — |
| 2010-10-12 | $18.91 | $31.37 | 99,388 | — | — |
| 2010-10-11 | $18.69 | $31.01 | 52,837 | — | — |
| 2010-10-08 | $18.47 | $30.64 | 60,947 | — | — |
| 2010-10-07 | $18.42 | $30.56 | 46,997 | — | — |
| 2010-10-06 | $18.25 | $30.27 | 69,381 | — | — |
| 2010-10-05 | $18.47 | $30.64 | 51,904 | — | — |
| 2010-10-04 | $18.37 | $30.47 | 33,089 | — | — |
| 2010-10-01 | $18.42 | $30.56 | 63,745 | — | — |
| 2010-09-30 | $18.08 | $29.98 | 55,716 | — | — |
| 2010-09-29 | $18.20 | $30.19 | 66,461 | — | — |
| 2010-09-28 | $18.10 | $30.02 | 55,959 | — | — |
| 2010-09-27 | $18.00 | $29.86 | 52,512 | — | — |
| 2010-09-24 | $18.05 | $29.94 | 49,633 | — | — |
| 2010-09-23 | $18.13 | $30.07 | 49,066 | — | — |
| 2010-09-22 | $17.90 | $29.70 | 42,537 | — | — |
| 2010-09-21 | $18.10 | $30.02 | 46,876 | — | — |
| 2010-09-20 | $18.27 | $30.31 | 71,003 | — | — |
| 2010-09-17 | $18.27 | $30.31 | 77,775 | — | — |
| 2010-09-16 | $18.22 | $30.23 | 123,394 | — | — |
| 2010-09-15 | $18.20 | $29.97 | 94,928 | — | — |
| 2010-09-14 | $18.13 | $29.85 | 54,296 | — | — |
| 2010-09-13 | $17.83 | $29.36 | 101,537 | — | — |
| 2010-09-10 | $17.88 | $29.44 | 46,024 | — | — |
| 2010-09-09 | $17.83 | $29.36 | 51,782 | — | — |
| 2010-09-08 | $17.63 | $29.04 | 59,365 | — | — |
| 2010-09-07 | $17.71 | $29.16 | 46,714 | — | — |
| 2010-09-03 | $17.68 | $29.12 | 41,645 | — | — |
| 2010-09-02 | $17.85 | $29.40 | 55,026 | — | — |
| 2010-09-01 | $17.61 | $29.00 | 55,107 | — | — |
| 2010-08-31 | $17.68 | $29.12 | 71,814 | — | — |
| 2010-08-30 | $17.51 | $28.83 | 48,822 | — | — |
| 2010-08-27 | $17.44 | $28.71 | 57,540 | — | — |
| 2010-08-26 | $17.48 | $28.79 | 75,910 | — | — |
| 2010-08-25 | $17.83 | $29.36 | 66,178 | — | — |
| 2010-08-24 | $17.93 | $29.52 | 38,239 | — | — |
| 2010-08-23 | $18.00 | $29.65 | 57,459 | — | — |
| 2010-08-20 | $17.81 | $29.32 | 43,348 | — | — |
| 2010-08-19 | $17.58 | $28.96 | 45,740 | — | — |
| 2010-08-18 | $17.51 | $28.83 | 93,143 | — | — |
| 2010-08-17 | $17.76 | $29.02 | 64,515 | — | — |
| 2010-08-16 | $17.90 | $29.27 | 29,358 | — | — |
| 2010-08-13 | $17.78 | $29.07 | 53,323 | — | — |
| 2010-08-12 | $17.88 | $29.23 | 62,731 | — | — |
| 2010-08-11 | $17.90 | $29.27 | 74,977 | — | — |
| 2010-08-10 | $18.13 | $29.63 | 31,710 | — | — |
| 2010-08-09 | $18.13 | $29.63 | 65,610 | — | — |
| 2010-08-06 | $18.08 | $29.55 | 59,487 | — | — |
| 2010-08-05 | $18.32 | $29.95 | 46,551 | — | — |
| 2010-08-04 | $18.15 | $29.67 | 80,816 | — | — |
| 2010-08-03 | $18.47 | $30.19 | 56,567 | — | — |
| 2010-08-02 | $18.27 | $29.87 | 56,364 | — | — |
| 2010-07-30 | $18.27 | $29.87 | 49,593 | — | — |
| 2010-07-29 | $18.13 | $29.63 | 60,744 | — | — |
| 2010-07-28 | $18.15 | $29.67 | 61,149 | — | — |
| 2010-07-27 | $18.10 | $29.59 | 71,976 | — | — |
| 2010-07-26 | $18.05 | $29.51 | 42,131 | — | — |
| 2010-07-23 | $17.88 | $29.23 | 51,782 | — | — |
| 2010-07-22 | $17.76 | $29.02 | 54,094 | — | — |
| 2010-07-21 | $17.39 | $28.42 | 40,874 | — | — |
| 2010-07-20 | $17.26 | $28.22 | 30,291 | — | — |
| 2010-07-19 | $17.19 | $28.10 | 39,496 | — | — |
| 2010-07-16 | $17.19 | $28.10 | 40,550 | — | — |
| 2010-07-15 | $17.16 | $27.84 | 60,947 | — | — |
| 2010-07-14 | $17.48 | $28.36 | 47,646 | — | — |
| 2010-07-13 | $17.39 | $28.20 | 49,593 | — | — |
| 2010-07-12 | $17.29 | $28.04 | 51,945 | — | — |
| 2010-07-09 | $17.51 | $28.40 | 31,021 | — | — |
| 2010-07-08 | $17.31 | $28.08 | 44,605 | — | — |
| 2010-07-07 | $17.31 | $28.08 | 92,049 | — | — |
| 2010-07-06 | $17.04 | $27.64 | 59,811 | — | — |
| 2010-07-02 | $17.36 | $28.16 | 42,496 | — | — |
| 2010-07-01 | $17.46 | $28.32 | 102,754 | — | — |
| 2010-06-30 | $17.58 | $28.52 | 52,472 | — | — |
| 2010-06-29 | $17.46 | $28.32 | 55,635 | — | — |
| 2010-06-28 | $17.73 | $28.76 | 37,752 | — | — |
| 2010-06-25 | $17.44 | $28.28 | 55,229 | — | — |
| 2010-06-24 | $17.21 | $27.92 | 75,829 | — | — |
| 2010-06-23 | $17.53 | $28.44 | 59,325 | — | — |
| 2010-06-22 | $17.68 | $28.68 | 44,970 | — | — |
| 2010-06-21 | $18.10 | $29.36 | 58,635 | — | — |
| 2010-06-18 | $18.08 | $29.32 | 41,969 | — | — |
| 2010-06-17 | $17.85 | $28.96 | 37,347 | — | — |
| 2010-06-16 | $17.81 | $28.88 | 56,811 | — | — |
| 2010-06-15 | $17.90 | $28.83 | 56,851 | — | — |
| 2010-06-14 | $17.88 | $28.79 | 29,155 | — | — |
| 2010-06-11 | $17.81 | $28.67 | 50,769 | — | — |
| 2010-06-10 | $17.76 | $28.59 | 56,729 | — | — |
| 2010-06-09 | $17.39 | $28.00 | 42,861 | — | — |
| 2010-06-08 | $17.16 | $27.64 | 61,960 | — | — |
| 2010-06-07 | $17.09 | $27.52 | 38,887 | — | — |
| 2010-06-04 | $17.36 | $27.96 | 62,731 | — | — |
| 2010-06-03 | $17.44 | $28.08 | 106,403 | — | — |
| 2010-06-02 | $17.44 | $28.08 | 63,826 | — | — |
| 2010-06-01 | $17.76 | $28.59 | 88,115 | — | — |
| 2010-05-28 | $17.26 | $27.80 | 78,343 | — | — |
| 2010-05-27 | $17.51 | $28.20 | 67,354 | — | — |
| 2010-05-26 | $17.21 | $27.72 | 86,980 | — | — |
| 2010-05-25 | $17.73 | $28.55 | 110,864 | — | — |
| 2010-05-24 | $17.51 | $28.20 | 75,139 | — | — |
| 2010-05-21 | $17.34 | $27.92 | 75,666 | — | — |
| 2010-05-20 | $17.21 | $27.72 | 157,172 | — | — |
| 2010-05-19 | $17.63 | $28.40 | 114,797 | — | — |
| 2010-05-18 | $18.00 | $28.99 | 107,782 | — | — |
| 2010-05-17 | $18.15 | $29.23 | 135,883 | — | — |
| 2010-05-14 | $18.59 | $29.94 | 95,536 | — | — |
| 2010-05-13 | $18.99 | $30.37 | 85,479 | — | — |
| 2010-05-12 | $18.89 | $30.21 | 50,769 | — | — |
| 2010-05-11 | $18.64 | $29.82 | 59,527 | — | — |
| 2010-05-10 | $18.57 | $29.70 | 131,706 | — | — |
| 2010-05-07 | $17.61 | $28.16 | 151,981 | — | — |
| 2010-05-06 | $17.16 | $27.45 | 333,645 | — | — |
| 2010-05-05 | $18.27 | $29.23 | 268,319 | — | — |
| 2010-05-04 | $19.28 | $30.84 | 128,949 | — | — |
| 2010-05-03 | $19.73 | $31.55 | 74,531 | — | — |
| 2010-04-30 | $19.43 | $31.08 | 69,503 | — | — |
| 2010-04-29 | $19.46 | $31.12 | 77,653 | — | — |
| 2010-04-28 | $19.28 | $30.84 | 121,974 | — | — |
| 2010-04-27 | $18.99 | $30.37 | 118,771 | — | — |
| 2010-04-26 | $19.11 | $30.57 | 61,677 | — | — |
| 2010-04-23 | $18.91 | $30.25 | 79,275 | — | — |
| 2010-04-22 | $18.59 | $29.74 | 118,406 | — | — |
| 2010-04-21 | $18.96 | $30.33 | 99,753 | — | — |
| 2010-04-20 | $19.21 | $30.72 | 90,710 | — | — |
| 2010-04-19 | $19.01 | $30.41 | 74,328 | — | — |
| 2010-04-16 | $18.79 | $30.05 | 93,143 | — | — |
| 2010-04-15 | $18.74 | $29.77 | 178,663 | — | — |
| 2010-04-14 | $19.21 | $30.51 | 220,389 | — | — |
| 2010-04-13 | $19.36 | $30.74 | 131,260 | — | — |
| 2010-04-12 | $19.48 | $30.94 | 176,190 | — | — |
| 2010-04-09 | $20.10 | $31.92 | 99,348 | — | — |
| 2010-04-08 | $20.22 | $32.12 | 145,291 | — | — |
| 2010-04-07 | $19.98 | $31.72 | 173,067 | — | — |
| 2010-04-06 | $20.05 | $31.84 | 105,065 | — | — |
| 2010-04-05 | $19.88 | $31.57 | 154,293 | — | — |
| 2010-04-01 | $19.85 | $31.53 | 154,333 | — | — |
| 2010-03-31 | $19.48 | $30.94 | 128,949 | — | — |
| 2010-03-30 | $19.63 | $31.18 | 170,594 | — | — |
| 2010-03-29 | $19.33 | $30.71 | 175,582 | — | — |
| 2010-03-26 | $19.06 | $30.27 | 211,144 | — | — |
| 2010-03-25 | $19.38 | $30.78 | 128,260 | — | — |
| 2010-03-24 | $19.11 | $30.35 | 143,547 | — | — |
| 2010-03-23 | $18.87 | $29.96 | 122,177 | — | — |
| 2010-03-22 | $18.50 | $29.37 | 146,345 | — | — |
| 2010-03-19 | $18.52 | $29.41 | 208,914 | — | — |
| 2010-03-18 | $18.77 | $29.80 | 120,961 | — | — |
| 2010-03-17 | $18.62 | $29.57 | 167,390 | — | — |
| 2010-03-16 | $18.79 | $29.64 | 167,796 | — | — |
| 2010-03-15 | $18.47 | $29.13 | 198,371 | — | — |
| 2010-03-12 | $18.30 | $28.86 | 127,692 | — | — |
| 2010-03-11 | $18.00 | $28.39 | 185,962 | — | — |
| 2010-03-10 | $17.88 | $28.20 | 144,764 | — | — |
| 2010-03-09 | $17.95 | $28.31 | 175,217 | — | — |
| 2010-03-08 | $17.93 | $28.27 | 188,639 | — | — |
| 2010-03-05 | $17.83 | $28.12 | 184,786 | — | — |
| 2010-03-04 | $17.71 | $27.92 | 149,265 | — | — |
| 2010-03-03 | $17.63 | $27.81 | 168,404 | — | — |
| 2010-03-02 | $17.88 | $28.20 | 195,005 | — | — |
| 2010-03-01 | $18.03 | $28.43 | 224,323 | — | — |
| 2010-02-26 | $17.93 | $28.27 | 244,111 | — | — |
| 2010-02-25 | $17.83 | $28.12 | 244,881 | — | — |
| 2010-02-24 | $17.81 | $28.08 | 208,954 | — | — |
| 2010-02-23 | $17.48 | $27.57 | 197,114 | — | — |
| 2010-02-22 | $17.41 | $27.46 | 240,340 | — | — |
| 2010-02-19 | $17.48 | $27.57 | 207,616 | — | — |
| 2010-02-18 | $17.41 | $27.46 | 223,714 | — | — |
| 2010-02-17 | $17.19 | $27.11 | 175,865 | — | — |
| 2010-02-16 | $17.11 | $26.99 | 140,465 | — | — |
| 2010-02-12 | $16.62 | $26.21 | 97,077 | — | — |
| 2010-02-11 | $16.70 | $26.33 | 95,333 | — | — |
| 2010-02-10 | $16.70 | $26.12 | 82,965 | — | — |
| 2010-02-09 | $16.47 | $25.78 | 107,498 | — | — |
| 2010-02-08 | $15.91 | $24.89 | 89,088 | — | — |
| 2010-02-05 | $16.03 | $25.08 | 205,345 | — | — |
| 2010-02-04 | $16.72 | $26.16 | 116,257 | — | — |
| 2010-02-03 | $17.24 | $26.97 | 119,622 | — | — |
| 2010-02-02 | $17.09 | $26.74 | 122,704 | — | — |
| 2010-02-01 | $16.82 | $26.32 | 113,418 | — | — |
| 2010-01-29 | $16.30 | $25.51 | 91,400 | — | — |
| 2010-01-28 | $16.33 | $25.55 | 79,113 | — | — |
| 2010-01-27 | $16.20 | $25.35 | 95,414 | — | — |
| 2010-01-26 | $16.33 | $25.55 | 90,305 | — | — |
| 2010-01-25 | $16.52 | $25.85 | 97,685 | — | — |
| 2010-01-22 | $16.67 | $26.09 | 91,765 | — | — |
| 2010-01-21 | $16.52 | $25.85 | 148,981 | — | — |
| 2010-01-20 | $16.60 | $25.97 | 90,021 | — | — |
| 2010-01-19 | $16.62 | $26.01 | 95,941 | — | — |
| 2010-01-15 | $16.45 | $25.74 | 57,013 | — | — |
| 2010-01-14 | $16.42 | $25.70 | 104,011 | — | — |
| 2010-01-13 | $16.70 | $25.92 | 113,540 | — | — |
| 2010-01-12 | $16.60 | $25.77 | 116,581 | — | — |
| 2010-01-11 | $16.57 | $25.73 | 168,161 | — | — |
| 2010-01-08 | $16.10 | $25.00 | 141,884 | — | — |
| 2010-01-07 | $15.81 | $24.54 | 126,516 | — | — |
| 2010-01-06 | $15.81 | $24.54 | 95,130 | — | — |
| 2010-01-05 | $15.73 | $24.43 | 130,003 | — | — |
| 2010-01-04 | $15.71 | $24.39 | 128,462 | — | — |