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
- 2002-05-30 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 | $16.48 | $16.48 | 105,000 | — | — |
| 2010-12-30 | $16.67 | $16.67 | 41,400 | — | — |
| 2010-12-29 | $16.75 | $16.75 | 67,100 | — | — |
| 2010-12-28 | $16.53 | $16.53 | 51,600 | — | — |
| 2010-12-27 | $16.80 | $16.80 | 96,700 | — | — |
| 2010-12-23 | $16.26 | $16.26 | 49,100 | — | — |
| 2010-12-22 | $16.66 | $16.66 | 60,700 | — | — |
| 2010-12-21 | $16.64 | $16.64 | 62,500 | — | — |
| 2010-12-20 | $16.47 | $16.47 | 284,400 | — | — |
| 2010-12-17 | $16.89 | $16.89 | 172,800 | — | — |
| 2010-12-16 | $17.30 | $17.30 | 297,300 | — | — |
| 2010-12-15 | $16.49 | $16.49 | 94,800 | — | — |
| 2010-12-14 | $16.41 | $16.41 | 92,900 | — | — |
| 2010-12-13 | $16.20 | $16.20 | 68,700 | — | — |
| 2010-12-10 | $16.32 | $16.32 | 61,800 | — | — |
| 2010-12-09 | $16.36 | $16.36 | 70,000 | — | — |
| 2010-12-08 | $16.25 | $16.25 | 67,200 | — | — |
| 2010-12-07 | $16.16 | $16.16 | 155,900 | — | — |
| 2010-12-06 | $15.84 | $15.84 | 76,300 | — | — |
| 2010-12-03 | $15.81 | $15.81 | 121,200 | — | — |
| 2010-12-02 | $15.67 | $15.67 | 140,500 | — | — |
| 2010-12-01 | $15.70 | $15.70 | 177,700 | — | — |
| 2010-11-30 | $15.42 | $15.42 | 267,600 | — | — |
| 2010-11-29 | $15.37 | $15.37 | 297,800 | — | — |
| 2010-11-26 | $14.22 | $14.22 | 52,800 | — | — |
| 2010-11-24 | $13.98 | $13.98 | 155,800 | — | — |
| 2010-11-23 | $13.50 | $13.50 | 80,100 | — | — |
| 2010-11-22 | $13.77 | $13.77 | 87,900 | — | — |
| 2010-11-19 | $13.86 | $13.86 | 78,700 | — | — |
| 2010-11-18 | $13.61 | $13.61 | 101,700 | — | — |
| 2010-11-17 | $13.29 | $13.29 | 76,800 | — | — |
| 2010-11-16 | $13.39 | $13.39 | 213,500 | — | — |
| 2010-11-15 | $14.07 | $14.07 | 98,500 | — | — |
| 2010-11-12 | $14.23 | $14.23 | 118,100 | — | — |
| 2010-11-11 | $14.30 | $14.30 | 127,900 | — | — |
| 2010-11-10 | $13.87 | $13.87 | 64,800 | — | — |
| 2010-11-09 | $13.63 | $13.63 | 87,700 | — | — |
| 2010-11-08 | $13.66 | $13.66 | 70,500 | — | — |
| 2010-11-05 | $13.90 | $13.90 | 136,900 | — | — |
| 2010-11-04 | $13.39 | $13.39 | 167,400 | — | — |
| 2010-11-03 | $13.02 | $13.02 | 113,700 | — | — |
| 2010-11-02 | $12.89 | $12.89 | 327,900 | — | — |
| 2010-11-01 | $12.69 | $12.69 | 496,200 | — | — |
| 2010-10-29 | $13.41 | $13.41 | 859,400 | — | — |
| 2010-10-28 | $15.87 | $15.87 | 96,900 | — | — |
| 2010-10-27 | $16.07 | $16.07 | 130,100 | — | — |
| 2010-10-26 | $16.03 | $16.03 | 98,300 | — | — |
| 2010-10-25 | $16.14 | $16.14 | 87,900 | — | — |
| 2010-10-22 | $16.06 | $16.06 | 48,300 | — | — |
| 2010-10-21 | $15.78 | $15.78 | 98,100 | — | — |
| 2010-10-20 | $15.86 | $15.86 | 89,800 | — | — |
| 2010-10-19 | $15.96 | $15.96 | 148,800 | — | — |
| 2010-10-18 | $16.58 | $16.58 | 116,600 | — | — |
| 2010-10-15 | $16.75 | $16.75 | 157,300 | — | — |
| 2010-10-14 | $17.09 | $17.09 | 144,900 | — | — |
| 2010-10-13 | $17.01 | $17.01 | 247,500 | — | — |
| 2010-10-12 | $17.20 | $17.20 | 270,500 | — | — |
| 2010-10-11 | $16.30 | $16.30 | 57,100 | — | — |
| 2010-10-08 | $16.22 | $16.22 | 130,500 | — | — |
| 2010-10-07 | $15.51 | $15.51 | 64,500 | — | — |
| 2010-10-06 | $15.60 | $15.60 | 72,800 | — | — |
| 2010-10-05 | $15.77 | $15.77 | 124,400 | — | — |
| 2010-10-04 | $15.29 | $15.29 | 92,200 | — | — |
| 2010-10-01 | $15.71 | $15.71 | 79,900 | — | — |
| 2010-09-30 | $15.72 | $15.72 | 82,100 | — | — |
| 2010-09-29 | $16.38 | $16.38 | 122,600 | — | — |
| 2010-09-28 | $15.72 | $15.72 | 72,500 | — | — |
| 2010-09-27 | $15.39 | $15.39 | 68,000 | — | — |
| 2010-09-24 | $15.45 | $15.45 | 167,800 | — | — |
| 2010-09-23 | $14.49 | $14.49 | 210,300 | — | — |
| 2010-09-22 | $14.69 | $14.69 | 233,900 | — | — |
| 2010-09-21 | $15.51 | $15.51 | 123,900 | — | — |
| 2010-09-20 | $15.33 | $15.33 | 250,200 | — | — |
| 2010-09-17 | $14.37 | $14.37 | 142,300 | — | — |
| 2010-09-16 | $14.66 | $14.66 | 136,200 | — | — |
| 2010-09-15 | $15.16 | $15.16 | 60,700 | — | — |
| 2010-09-14 | $14.89 | $14.89 | 55,400 | — | — |
| 2010-09-13 | $14.82 | $14.82 | 119,400 | — | — |
| 2010-09-10 | $14.85 | $14.85 | 62,000 | — | — |
| 2010-09-09 | $14.93 | $14.93 | 72,000 | — | — |
| 2010-09-08 | $14.64 | $14.64 | 85,800 | — | — |
| 2010-09-07 | $14.63 | $14.63 | 152,500 | — | — |
| 2010-09-03 | $14.91 | $14.91 | 69,300 | — | — |
| 2010-09-02 | $14.88 | $14.88 | 60,500 | — | — |
| 2010-09-01 | $14.66 | $14.66 | 106,400 | — | — |
| 2010-08-31 | $14.01 | $14.01 | 116,000 | — | — |
| 2010-08-30 | $13.92 | $13.92 | 87,300 | — | — |
| 2010-08-27 | $14.71 | $14.71 | 99,400 | — | — |
| 2010-08-26 | $14.21 | $14.21 | 138,400 | — | — |
| 2010-08-25 | $14.35 | $14.35 | 253,200 | — | — |
| 2010-08-24 | $13.53 | $13.53 | 169,300 | — | — |
| 2010-08-23 | $13.71 | $13.71 | 189,300 | — | — |
| 2010-08-20 | $13.90 | $13.90 | 102,100 | — | — |
| 2010-08-19 | $13.87 | $13.87 | 160,900 | — | — |
| 2010-08-18 | $13.99 | $13.99 | 102,300 | — | — |
| 2010-08-17 | $14.22 | $14.22 | 192,500 | — | — |
| 2010-08-16 | $14.03 | $14.03 | 313,900 | — | — |
| 2010-08-13 | $13.81 | $13.81 | 176,100 | — | — |
| 2010-08-12 | $14.47 | $14.47 | 235,700 | — | — |
| 2010-08-11 | $14.69 | $14.69 | 265,400 | — | — |
| 2010-08-10 | $15.13 | $15.13 | 423,300 | — | — |
| 2010-08-09 | $16.04 | $16.04 | 437,100 | — | — |
| 2010-08-06 | $16.78 | $16.78 | 1,033,700 | — | — |
| 2010-08-05 | $20.18 | $20.18 | 109,700 | — | — |
| 2010-08-04 | $20.25 | $20.25 | 128,900 | — | — |
| 2010-08-03 | $19.78 | $19.78 | 114,400 | — | — |
| 2010-08-02 | $20.21 | $20.21 | 176,300 | — | — |
| 2010-07-30 | $19.77 | $19.77 | 105,700 | — | — |
| 2010-07-29 | $19.73 | $19.73 | 81,900 | — | — |
| 2010-07-28 | $19.99 | $19.99 | 78,800 | — | — |
| 2010-07-27 | $20.82 | $20.82 | 198,900 | — | — |
| 2010-07-26 | $20.41 | $20.41 | 123,300 | — | — |
| 2010-07-23 | $20.27 | $20.27 | 203,600 | — | — |
| 2010-07-22 | $19.37 | $19.37 | 374,200 | — | — |
| 2010-07-21 | $18.27 | $18.27 | 93,200 | — | — |
| 2010-07-20 | $18.91 | $18.91 | 272,700 | — | — |
| 2010-07-19 | $18.40 | $18.40 | 259,000 | — | — |
| 2010-07-16 | $17.86 | $17.86 | 447,000 | — | — |
| 2010-07-15 | $20.15 | $20.15 | 165,100 | — | — |
| 2010-07-14 | $20.11 | $20.11 | 121,800 | — | — |
| 2010-07-13 | $19.83 | $19.83 | 163,400 | — | — |
| 2010-07-12 | $18.73 | $18.73 | 101,000 | — | — |
| 2010-07-09 | $18.78 | $18.78 | 134,900 | — | — |
| 2010-07-08 | $18.45 | $18.45 | 165,800 | — | — |
| 2010-07-07 | $17.97 | $17.97 | 278,400 | — | — |
| 2010-07-06 | $17.08 | $17.08 | 359,900 | — | — |
| 2010-07-02 | $17.96 | $17.96 | 112,400 | — | — |
| 2010-07-01 | $18.41 | $18.41 | 284,400 | — | — |
| 2010-06-30 | $18.07 | $18.07 | 167,700 | — | — |
| 2010-06-29 | $18.36 | $18.36 | 291,100 | — | — |
| 2010-06-28 | $20.00 | $20.00 | 121,300 | — | — |
| 2010-06-25 | $20.45 | $20.45 | 366,300 | — | — |
| 2010-06-24 | $19.37 | $19.37 | 198,600 | — | — |
| 2010-06-23 | $19.91 | $19.91 | 142,600 | — | — |
| 2010-06-22 | $19.97 | $19.97 | 185,400 | — | — |
| 2010-06-21 | $20.89 | $20.89 | 205,100 | — | — |
| 2010-06-18 | $21.45 | $21.45 | 175,900 | — | — |
| 2010-06-17 | $21.64 | $21.64 | 78,700 | — | — |
| 2010-06-16 | $21.61 | $21.61 | 107,900 | — | — |
| 2010-06-15 | $22.33 | $22.33 | 154,700 | — | — |
| 2010-06-14 | $21.86 | $21.86 | 204,400 | — | — |
| 2010-06-11 | $21.78 | $21.78 | 188,200 | — | — |
| 2010-06-10 | $21.24 | $21.24 | 192,800 | — | — |
| 2010-06-09 | $20.24 | $20.24 | 207,800 | — | — |
| 2010-06-08 | $20.32 | $20.32 | 439,800 | — | — |
| 2010-06-07 | $19.62 | $19.62 | 356,500 | — | — |
| 2010-06-04 | $21.04 | $21.04 | 338,500 | — | — |
| 2010-06-03 | $23.18 | $23.18 | 210,600 | — | — |
| 2010-06-02 | $22.21 | $22.21 | 171,700 | — | — |
| 2010-06-01 | $21.69 | $21.69 | 255,300 | — | — |
| 2010-05-28 | $22.50 | $22.50 | 186,400 | — | — |
| 2010-05-27 | $22.88 | $22.88 | 493,300 | — | — |
| 2010-05-26 | $23.19 | $23.19 | 331,600 | — | — |
| 2010-05-25 | $22.65 | $22.65 | 409,400 | — | — |
| 2010-05-24 | $22.72 | $22.72 | 433,000 | — | — |
| 2010-05-21 | $23.05 | $23.05 | 891,600 | — | — |
| 2010-05-20 | $20.82 | $20.82 | 347,400 | — | — |
| 2010-05-19 | $22.16 | $22.16 | 373,800 | — | — |
| 2010-05-18 | $21.56 | $21.56 | 251,900 | — | — |
| 2010-05-17 | $22.33 | $22.33 | 264,500 | — | — |
| 2010-05-14 | $22.71 | $22.71 | 185,200 | — | — |
| 2010-05-13 | $23.47 | $23.47 | 255,300 | — | — |
| 2010-05-12 | $23.92 | $23.92 | 227,200 | — | — |
| 2010-05-11 | $23.58 | $23.58 | 327,400 | — | — |
| 2010-05-10 | $23.19 | $23.19 | 370,000 | — | — |
| 2010-05-07 | $21.90 | $21.90 | 482,300 | — | — |
| 2010-05-06 | $23.02 | $23.02 | 517,400 | — | — |
| 2010-05-05 | $22.95 | $22.95 | 850,700 | — | — |
| 2010-05-04 | $23.88 | $23.88 | 1,766,600 | — | — |
| 2010-05-03 | $19.73 | $19.73 | 243,800 | — | — |
| 2010-04-30 | $18.50 | $18.50 | 192,500 | — | — |
| 2010-04-29 | $19.13 | $19.13 | 216,200 | — | — |
| 2010-04-28 | $19.26 | $19.26 | 196,900 | — | — |
| 2010-04-27 | $19.80 | $19.80 | 162,600 | — | — |
| 2010-04-26 | $20.20 | $20.20 | 154,100 | — | — |
| 2010-04-23 | $20.15 | $20.15 | 353,500 | — | — |
| 2010-04-22 | $20.89 | $20.89 | 461,400 | — | — |
| 2010-04-21 | $19.92 | $19.92 | 189,500 | — | — |
| 2010-04-20 | $20.15 | $20.15 | 213,600 | — | — |
| 2010-04-19 | $19.87 | $19.87 | 211,700 | — | — |
| 2010-04-16 | $19.89 | $19.89 | 300,600 | — | — |
| 2010-04-15 | $20.78 | $20.78 | 226,400 | — | — |
| 2010-04-14 | $20.99 | $20.99 | 334,300 | — | — |
| 2010-04-13 | $20.63 | $20.63 | 369,800 | — | — |
| 2010-04-12 | $21.11 | $21.11 | 528,900 | — | — |
| 2010-04-09 | $20.11 | $20.11 | 293,500 | — | — |
| 2010-04-08 | $19.78 | $19.78 | 383,900 | — | — |
| 2010-04-07 | $19.71 | $19.71 | 497,400 | — | — |
| 2010-04-06 | $19.87 | $19.87 | 910,200 | — | — |
| 2010-04-05 | $18.68 | $18.68 | 1,001,300 | — | — |
| 2010-04-01 | $16.90 | $16.90 | 842,200 | — | — |
| 2010-03-31 | $16.23 | $16.23 | 3,641,700 | — | — |
| 2010-03-30 | $13.70 | $13.70 | 156,800 | — | — |
| 2010-03-29 | $13.74 | $13.74 | 86,200 | — | — |
| 2010-03-26 | $13.76 | $13.76 | 108,000 | — | — |
| 2010-03-25 | $13.77 | $13.77 | 248,300 | — | — |
| 2010-03-24 | $14.02 | $14.02 | 82,800 | — | — |
| 2010-03-23 | $14.31 | $14.31 | 80,600 | — | — |
| 2010-03-22 | $14.15 | $14.15 | 76,400 | — | — |
| 2010-03-19 | $14.01 | $14.01 | 134,300 | — | — |
| 2010-03-18 | $14.16 | $14.16 | 133,700 | — | — |
| 2010-03-17 | $14.64 | $14.64 | 145,100 | — | — |
| 2010-03-16 | $14.97 | $14.97 | 150,100 | — | — |
| 2010-03-15 | $14.44 | $14.44 | 115,700 | — | — |
| 2010-03-12 | $14.53 | $14.53 | 130,300 | — | — |
| 2010-03-11 | $14.53 | $14.53 | 70,800 | — | — |
| 2010-03-10 | $14.34 | $14.34 | 151,100 | — | — |
| 2010-03-09 | $14.59 | $14.59 | 247,000 | — | — |
| 2010-03-08 | $14.19 | $14.19 | 241,100 | — | — |
| 2010-03-05 | $13.43 | $13.43 | 50,400 | — | — |
| 2010-03-04 | $13.08 | $13.08 | 63,500 | — | — |
| 2010-03-03 | $13.28 | $13.28 | 72,800 | — | — |
| 2010-03-02 | $13.36 | $13.36 | 247,400 | — | — |
| 2010-03-01 | $12.90 | $12.90 | 135,200 | — | — |
| 2010-02-26 | $12.31 | $12.31 | 114,400 | — | — |
| 2010-02-25 | $12.46 | $12.46 | 90,500 | — | — |
| 2010-02-24 | $12.48 | $12.48 | 123,800 | — | — |
| 2010-02-23 | $12.02 | $12.02 | 109,200 | — | — |
| 2010-02-22 | $11.92 | $11.92 | 82,400 | — | — |
| 2010-02-19 | $12.11 | $12.11 | 90,400 | — | — |
| 2010-02-18 | $12.23 | $12.23 | 128,500 | — | — |
| 2010-02-17 | $11.87 | $11.87 | 64,300 | — | — |
| 2010-02-16 | $11.86 | $11.86 | 106,800 | — | — |
| 2010-02-12 | $11.80 | $11.80 | 157,000 | — | — |
| 2010-02-11 | $11.89 | $11.89 | 74,200 | — | — |
| 2010-02-10 | $11.62 | $11.62 | 69,300 | — | — |
| 2010-02-09 | $11.45 | $11.45 | 83,700 | — | — |
| 2010-02-08 | $11.18 | $11.18 | 72,100 | — | — |
| 2010-02-05 | $11.42 | $11.42 | 276,300 | — | — |
| 2010-02-04 | $11.10 | $11.10 | 242,300 | — | — |
| 2010-02-03 | $11.40 | $11.40 | 151,200 | — | — |
| 2010-02-02 | $11.42 | $11.42 | 212,600 | — | — |
| 2010-02-01 | $12.07 | $12.07 | 132,400 | — | — |
| 2010-01-29 | $11.86 | $11.86 | 117,400 | — | — |
| 2010-01-28 | $11.92 | $11.92 | 136,700 | — | — |
| 2010-01-27 | $11.87 | $11.87 | 43,900 | — | — |
| 2010-01-26 | $11.63 | $11.63 | 249,200 | — | — |
| 2010-01-25 | $11.95 | $11.95 | 117,300 | — | — |
| 2010-01-22 | $12.18 | $12.18 | 92,200 | — | — |
| 2010-01-21 | $12.35 | $12.35 | 129,500 | — | — |
| 2010-01-20 | $12.53 | $12.53 | 83,900 | — | — |
| 2010-01-19 | $12.64 | $12.64 | 212,800 | — | — |
| 2010-01-15 | $12.68 | $12.68 | 260,700 | — | — |
| 2010-01-14 | $12.70 | $12.70 | 137,000 | — | — |
| 2010-01-13 | $12.94 | $12.94 | 111,400 | — | — |
| 2010-01-12 | $12.82 | $12.82 | 123,000 | — | — |
| 2010-01-11 | $13.27 | $13.27 | 125,300 | — | — |
| 2010-01-08 | $13.10 | $13.10 | 103,400 | — | — |
| 2010-01-07 | $13.24 | $13.24 | 179,900 | — | — |
| 2010-01-06 | $13.20 | $13.20 | 113,600 | — | — |
| 2010-01-05 | $13.81 | $13.81 | 151,400 | — | — |
| 2010-01-04 | $13.71 | $13.71 | 98,200 | — | — |