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
- 2006-11-29 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 | $15.46 | $18.60 | 4,200 | — | — |
| 2010-12-30 | $15.65 | $18.83 | 9,200 | — | — |
| 2010-12-29 | $15.98 | $19.23 | 57,800 | — | — |
| 2010-12-28 | $15.94 | $19.18 | 6,700 | — | — |
| 2010-12-27 | $16.13 | $19.41 | 3,600 | — | — |
| 2010-12-23 | $16.26 | $19.56 | 8,300 | — | — |
| 2010-12-22 | $16.27 | $19.57 | 14,400 | — | — |
| 2010-12-21 | $16.16 | $19.44 | 1,800 | — | — |
| 2010-12-20 | $16.08 | $19.35 | 11,000 | — | — |
| 2010-12-17 | $16.12 | $19.39 | 5,200 | — | — |
| 2010-12-16 | $16.10 | $19.37 | 200,900 | — | — |
| 2010-12-15 | $15.91 | $19.14 | 89,000 | — | — |
| 2010-12-14 | $16.00 | $19.25 | 91,200 | — | — |
| 2010-12-13 | $16.01 | $19.26 | 68,100 | — | — |
| 2010-12-10 | $15.75 | $18.95 | 44,000 | — | — |
| 2010-12-09 | $15.50 | $18.65 | 29,500 | — | — |
| 2010-12-08 | $15.50 | $18.65 | 11,900 | — | — |
| 2010-12-07 | $15.41 | $18.54 | 37,500 | — | — |
| 2010-12-06 | $15.44 | $18.58 | 10,200 | — | — |
| 2010-12-03 | $15.43 | $18.56 | 52,300 | — | — |
| 2010-12-02 | $15.40 | $18.53 | 11,800 | — | — |
| 2010-12-01 | $15.26 | $18.36 | 24,900 | — | — |
| 2010-11-30 | $15.16 | $18.24 | 10,300 | — | — |
| 2010-11-29 | $15.07 | $18.13 | 43,000 | — | — |
| 2010-11-26 | $14.93 | $17.96 | 17,100 | — | — |
| 2010-11-24 | $15.12 | $18.19 | 10,400 | — | — |
| 2010-11-23 | $14.76 | $17.76 | 32,900 | — | — |
| 2010-11-22 | $15.13 | $18.20 | 29,200 | — | — |
| 2010-11-19 | $15.03 | $18.08 | 13,800 | — | — |
| 2010-11-18 | $14.84 | $17.85 | 11,600 | — | — |
| 2010-11-17 | $14.64 | $17.61 | 23,100 | — | — |
| 2010-11-16 | $14.81 | $17.82 | 18,000 | — | — |
| 2010-11-15 | $15.04 | $18.09 | 5,400 | — | — |
| 2010-11-12 | $15.01 | $18.06 | 7,200 | — | — |
| 2010-11-11 | $15.04 | $18.09 | 5,000 | — | — |
| 2010-11-10 | $15.38 | $18.50 | 16,500 | — | — |
| 2010-11-09 | $15.45 | $18.59 | 19,100 | — | — |
| 2010-11-08 | $15.64 | $18.82 | 49,900 | — | — |
| 2010-11-05 | $15.47 | $18.61 | 40,000 | — | — |
| 2010-11-04 | $15.50 | $18.65 | 41,500 | — | — |
| 2010-11-03 | $15.39 | $18.52 | 126,300 | — | — |
| 2010-11-02 | $15.50 | $18.65 | 2,000 | — | — |
| 2010-11-01 | $15.44 | $18.58 | 7,700 | — | — |
| 2010-10-29 | $15.10 | $18.17 | 3,600 | — | — |
| 2010-10-28 | $15.03 | $18.08 | 4,900 | — | — |
| 2010-10-27 | $14.89 | $17.91 | 2,500 | — | — |
| 2010-10-26 | $14.96 | $18.00 | 3,000 | — | — |
| 2010-10-25 | $14.90 | $17.93 | 8,300 | — | — |
| 2010-10-22 | $14.68 | $17.66 | 14,900 | — | — |
| 2010-10-21 | $14.62 | $17.59 | 18,400 | — | — |
| 2010-10-20 | $14.61 | $17.58 | 14,300 | — | — |
| 2010-10-19 | $14.99 | $18.03 | 3,100 | — | — |
| 2010-10-18 | $15.10 | $18.17 | 55,000 | — | — |
| 2010-10-15 | $15.20 | $18.29 | 31,300 | — | — |
| 2010-10-14 | $15.35 | $18.47 | 162,900 | — | — |
| 2010-10-13 | $15.29 | $18.40 | 10,900 | — | — |
| 2010-10-12 | $15.11 | $18.18 | 39,200 | — | — |
| 2010-10-11 | $15.29 | $18.20 | 387,400 | — | — |
| 2010-10-08 | $15.65 | $18.63 | 170,500 | — | — |
| 2010-10-07 | $15.37 | $18.30 | 318,000 | — | — |
| 2010-10-06 | $15.30 | $18.21 | 206,100 | — | — |
| 2010-10-05 | $15.01 | $17.87 | 95,900 | — | — |
| 2010-10-04 | $15.01 | $17.87 | 56,400 | — | — |
| 2010-10-01 | $15.00 | $17.86 | 48,300 | — | — |
| 2010-09-30 | $14.60 | $17.38 | 125,900 | — | — |
| 2010-09-29 | $14.50 | $17.26 | 55,800 | — | — |
| 2010-09-28 | $14.23 | $16.94 | 38,600 | — | — |
| 2010-09-27 | $14.10 | $16.78 | 31,400 | — | — |
| 2010-09-24 | $14.10 | $16.78 | 107,500 | — | — |
| 2010-09-23 | $13.69 | $16.30 | 46,700 | — | — |
| 2010-09-22 | $13.68 | $16.28 | 37,500 | — | — |
| 2010-09-21 | $13.37 | $15.91 | 46,800 | — | — |
| 2010-09-20 | $13.04 | $15.52 | 24,100 | — | — |
| 2010-09-17 | $12.74 | $15.16 | 1,200 | — | — |
| 2010-09-16 | $12.59 | $14.99 | 1,000 | — | — |
| 2010-09-15 | $12.63 | $15.03 | 21,800 | — | — |
| 2010-09-14 | $12.38 | $14.74 | 64,200 | — | — |
| 2010-09-13 | $12.16 | $14.47 | 53,200 | — | — |
| 2010-09-10 | $12.02 | $14.31 | 35,700 | — | — |
| 2010-09-09 | $12.03 | $14.32 | 75,100 | — | — |
| 2010-09-08 | $11.59 | $13.80 | 16,300 | — | — |
| 2010-09-07 | $11.72 | $13.95 | 26,600 | — | — |
| 2010-09-03 | $11.55 | $13.75 | 24,200 | — | — |
| 2010-09-02 | $12.18 | $14.50 | 7,800 | — | — |
| 2010-09-01 | $12.34 | $14.69 | 13,800 | — | — |
| 2010-08-31 | $11.97 | $14.25 | 15,000 | — | — |
| 2010-08-30 | $11.90 | $14.17 | 15,300 | — | — |
| 2010-08-27 | $12.20 | $14.52 | 25,700 | — | — |
| 2010-08-26 | $12.14 | $14.45 | 5,300 | — | — |
| 2010-08-25 | $12.40 | $14.76 | 7,500 | — | — |
| 2010-08-24 | $12.38 | $14.74 | 8,900 | — | — |
| 2010-08-23 | $12.41 | $14.77 | 8,000 | — | — |
| 2010-08-20 | $12.47 | $14.84 | 4,600 | — | — |
| 2010-08-19 | $12.35 | $14.70 | 4,100 | — | — |
| 2010-08-18 | $12.75 | $15.18 | 11,400 | — | — |
| 2010-08-17 | $12.60 | $15.00 | 98,400 | — | — |
| 2010-08-16 | $12.15 | $14.46 | 109,000 | — | — |
| 2010-08-13 | $12.03 | $14.32 | 5,000 | — | — |
| 2010-08-12 | $12.11 | $14.42 | 14,500 | — | — |
| 2010-08-11 | $12.05 | $14.34 | 151,200 | — | — |
| 2010-08-10 | $12.74 | $15.16 | 25,300 | — | — |
| 2010-08-09 | $12.97 | $15.44 | 19,500 | — | — |
| 2010-08-06 | $13.19 | $15.70 | 16,000 | — | — |
| 2010-08-05 | $13.43 | $15.99 | 79,500 | — | — |
| 2010-08-04 | $13.48 | $16.05 | 148,600 | — | — |
| 2010-08-03 | $13.40 | $15.95 | 27,100 | — | — |
| 2010-08-02 | $13.45 | $16.01 | 37,900 | — | — |
| 2010-07-30 | $13.41 | $15.96 | 10,300 | — | — |
| 2010-07-29 | $13.50 | $16.07 | 17,500 | — | — |
| 2010-07-28 | $13.60 | $16.19 | 5,800 | — | — |
| 2010-07-27 | $13.46 | $16.02 | 59,200 | — | — |
| 2010-07-26 | $13.66 | $16.26 | 36,500 | — | — |
| 2010-07-23 | $13.27 | $15.80 | 21,100 | — | — |
| 2010-07-22 | $13.30 | $15.83 | 24,800 | — | — |
| 2010-07-21 | $13.46 | $16.02 | 16,000 | — | — |
| 2010-07-20 | $13.40 | $15.95 | 49,900 | — | — |
| 2010-07-19 | $13.15 | $15.65 | 4,200 | — | — |
| 2010-07-16 | $13.23 | $15.75 | 16,100 | — | — |
| 2010-07-15 | $13.27 | $15.80 | 7,100 | — | — |
| 2010-07-14 | $13.32 | $15.86 | 3,400 | — | — |
| 2010-07-13 | $13.36 | $15.90 | 3,500 | — | — |
| 2010-07-12 | $13.27 | $15.80 | 9,200 | — | — |
| 2010-07-09 | $13.24 | $15.57 | 2,100 | — | — |
| 2010-07-08 | $13.28 | $15.61 | 28,900 | — | — |
| 2010-07-07 | $13.14 | $15.45 | 6,900 | — | — |
| 2010-07-06 | $13.12 | $15.43 | 8,300 | — | — |
| 2010-07-02 | $13.27 | $15.60 | 13,000 | — | — |
| 2010-07-01 | $13.26 | $15.59 | 39,800 | — | — |
| 2010-06-30 | $12.69 | $14.92 | 17,700 | — | — |
| 2010-06-29 | $12.92 | $15.19 | 18,500 | — | — |
| 2010-06-28 | $13.75 | $16.17 | 4,900 | — | — |
| 2010-06-25 | $13.70 | $16.11 | 13,000 | — | — |
| 2010-06-24 | $13.44 | $15.80 | 188,800 | — | — |
| 2010-06-23 | $13.65 | $16.05 | 13,900 | — | — |
| 2010-06-22 | $13.79 | $16.21 | 12,200 | — | — |
| 2010-06-21 | $14.17 | $16.66 | 6,900 | — | — |
| 2010-06-18 | $14.30 | $16.81 | 21,300 | — | — |
| 2010-06-17 | $14.25 | $16.75 | 38,500 | — | — |
| 2010-06-16 | $14.06 | $16.53 | 27,000 | — | — |
| 2010-06-15 | $14.13 | $16.61 | 39,100 | — | — |
| 2010-06-14 | $14.00 | $16.46 | 31,900 | — | — |
| 2010-06-11 | $13.70 | $16.11 | 16,900 | — | — |
| 2010-06-10 | $13.44 | $15.80 | 27,400 | — | — |
| 2010-06-09 | $12.93 | $15.20 | 8,200 | — | — |
| 2010-06-08 | $13.08 | $15.38 | 8,900 | — | — |
| 2010-06-07 | $12.91 | $15.18 | 8,100 | — | — |
| 2010-06-04 | $12.77 | $15.01 | 38,700 | — | — |
| 2010-06-03 | $13.19 | $15.51 | 24,300 | — | — |
| 2010-06-02 | $13.29 | $15.63 | 25,000 | — | — |
| 2010-06-01 | $13.20 | $15.52 | 37,800 | — | — |
| 2010-05-28 | $13.49 | $15.86 | 15,900 | — | — |
| 2010-05-27 | $13.65 | $16.05 | 31,500 | — | — |
| 2010-05-26 | $12.80 | $15.05 | 13,100 | — | — |
| 2010-05-25 | $12.62 | $14.84 | 15,200 | — | — |
| 2010-05-24 | $12.74 | $14.98 | 24,500 | — | — |
| 2010-05-21 | $12.88 | $15.14 | 37,500 | — | — |
| 2010-05-20 | $12.25 | $14.40 | 54,200 | — | — |
| 2010-05-19 | $13.15 | $15.46 | 30,700 | — | — |
| 2010-05-18 | $13.50 | $15.87 | 20,900 | — | — |
| 2010-05-17 | $13.77 | $16.19 | 11,300 | — | — |
| 2010-05-14 | $14.25 | $16.75 | 11,200 | — | — |
| 2010-05-13 | $14.46 | $17.00 | 50,300 | — | — |
| 2010-05-12 | $14.50 | $17.05 | 26,200 | — | — |
| 2010-05-11 | $14.50 | $17.05 | 35,300 | — | — |
| 2010-05-10 | $14.33 | $16.85 | 46,700 | — | — |
| 2010-05-07 | $13.65 | $16.05 | 20,600 | — | — |
| 2010-05-06 | $13.62 | $16.01 | 21,200 | — | — |
| 2010-05-05 | $14.29 | $16.80 | 28,100 | — | — |
| 2010-05-04 | $14.49 | $17.04 | 36,700 | — | — |
| 2010-05-03 | $14.88 | $17.50 | 17,900 | — | — |
| 2010-04-30 | $15.15 | $17.81 | 111,700 | — | — |
| 2010-04-29 | $15.01 | $17.65 | 82,700 | — | — |
| 2010-04-28 | $14.90 | $17.52 | 45,200 | — | — |
| 2010-04-27 | $14.97 | $17.60 | 31,800 | — | — |
| 2010-04-26 | $15.53 | $18.26 | 29,500 | — | — |
| 2010-04-23 | $15.57 | $18.31 | 10,600 | — | — |
| 2010-04-22 | $15.76 | $18.53 | 22,600 | — | — |
| 2010-04-21 | $15.38 | $18.08 | 44,300 | — | — |
| 2010-04-20 | $15.65 | $18.40 | 44,400 | — | — |
| 2010-04-19 | $15.51 | $18.24 | 16,900 | — | — |
| 2010-04-16 | $15.75 | $18.52 | 30,400 | — | — |
| 2010-04-15 | $15.82 | $18.60 | 36,900 | — | — |
| 2010-04-14 | $15.05 | $17.70 | 19,000 | — | — |
| 2010-04-13 | $15.06 | $17.71 | 45,800 | — | — |
| 2010-04-12 | $15.25 | $17.93 | 52,400 | — | — |
| 2010-04-09 | $15.28 | $17.79 | 55,000 | — | — |
| 2010-04-08 | $14.99 | $17.45 | 83,300 | — | — |
| 2010-04-07 | $15.05 | $17.52 | 46,700 | — | — |
| 2010-04-06 | $15.13 | $17.61 | 36,600 | — | — |
| 2010-04-05 | $15.13 | $17.61 | 30,700 | — | — |
| 2010-04-01 | $14.91 | $17.36 | 7,300 | — | — |
| 2010-03-31 | $15.03 | $17.50 | 17,700 | — | — |
| 2010-03-30 | $14.98 | $17.44 | 43,400 | — | — |
| 2010-03-29 | $14.82 | $17.25 | 47,000 | — | — |
| 2010-03-26 | $14.73 | $17.15 | 65,400 | — | — |
| 2010-03-25 | $14.68 | $17.09 | 6,900 | — | — |
| 2010-03-24 | $15.10 | $17.58 | 28,000 | — | — |
| 2010-03-23 | $15.02 | $17.49 | 38,800 | — | — |
| 2010-03-22 | $14.96 | $17.42 | 16,000 | — | — |
| 2010-03-19 | $14.70 | $17.11 | 18,200 | — | — |
| 2010-03-18 | $14.61 | $17.01 | 27,800 | — | — |
| 2010-03-17 | $14.67 | $17.08 | 24,500 | — | — |
| 2010-03-16 | $14.65 | $17.06 | 55,000 | — | — |
| 2010-03-15 | $14.58 | $16.97 | 13,100 | — | — |
| 2010-03-12 | $14.93 | $17.38 | 8,000 | — | — |
| 2010-03-11 | $14.86 | $17.30 | 11,400 | — | — |
| 2010-03-10 | $15.21 | $17.71 | 68,900 | — | — |
| 2010-03-09 | $15.37 | $17.89 | 132,000 | — | — |
| 2010-03-08 | $14.75 | $17.17 | 42,500 | — | — |
| 2010-03-05 | $14.52 | $16.90 | 52,100 | — | — |
| 2010-03-04 | $14.07 | $16.38 | 203,400 | — | — |
| 2010-03-03 | $13.10 | $15.25 | 110,700 | — | — |
| 2010-03-02 | $12.48 | $14.53 | 42,100 | — | — |
| 2010-03-01 | $12.66 | $14.74 | 26,700 | — | — |
| 2010-02-26 | $12.73 | $14.82 | 17,000 | — | — |
| 2010-02-25 | $12.70 | $14.79 | 70,100 | — | — |
| 2010-02-24 | $13.00 | $15.14 | 80,800 | — | — |
| 2010-02-23 | $12.84 | $14.95 | 13,900 | — | — |
| 2010-02-22 | $13.25 | $15.43 | 4,400 | — | — |
| 2010-02-19 | $12.90 | $15.02 | 20,900 | — | — |
| 2010-02-18 | $13.01 | $15.15 | 14,300 | — | — |
| 2010-02-17 | $13.01 | $15.15 | 7,300 | — | — |
| 2010-02-16 | $13.09 | $15.24 | 46,600 | — | — |
| 2010-02-12 | $12.94 | $15.07 | 22,400 | — | — |
| 2010-02-11 | $13.10 | $15.25 | 18,800 | — | — |
| 2010-02-10 | $12.62 | $14.69 | 18,900 | — | — |
| 2010-02-09 | $12.40 | $14.44 | 4,500 | — | — |
| 2010-02-08 | $12.26 | $14.27 | 15,400 | — | — |
| 2010-02-05 | $11.99 | $13.96 | 19,300 | — | — |
| 2010-02-04 | $12.08 | $14.06 | 20,100 | — | — |
| 2010-02-03 | $12.40 | $14.44 | 16,700 | — | — |
| 2010-02-02 | $12.57 | $14.63 | 101,400 | — | — |
| 2010-02-01 | $12.35 | $14.38 | 17,900 | — | — |
| 2010-01-29 | $12.07 | $14.05 | 150,400 | — | — |
| 2010-01-28 | $11.90 | $13.85 | 257,700 | — | — |
| 2010-01-27 | $11.51 | $13.40 | 97,500 | — | — |
| 2010-01-26 | $11.90 | $13.85 | 74,900 | — | — |
| 2010-01-25 | $12.09 | $14.08 | 48,600 | — | — |
| 2010-01-22 | $12.22 | $14.23 | 59,500 | — | — |
| 2010-01-21 | $12.64 | $14.72 | 41,800 | — | — |
| 2010-01-20 | $12.82 | $14.93 | 36,100 | — | — |
| 2010-01-19 | $12.70 | $14.79 | 81,200 | — | — |
| 2010-01-15 | $12.99 | $15.12 | 81,300 | — | — |
| 2010-01-14 | $13.04 | $15.18 | 86,200 | — | — |
| 2010-01-13 | $13.33 | $15.52 | 21,100 | — | — |
| 2010-01-12 | $13.80 | $16.07 | 12,300 | — | — |
| 2010-01-11 | $14.10 | $16.24 | 10,600 | — | — |
| 2010-01-08 | $14.33 | $16.50 | 54,700 | — | — |
| 2010-01-07 | $14.11 | $16.25 | 32,200 | — | — |
| 2010-01-06 | $13.78 | $15.87 | 22,500 | — | — |
| 2010-01-05 | $13.67 | $15.74 | 18,400 | — | — |
| 2010-01-04 | $13.61 | $15.67 | 57,500 | — | — |