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
- 2007-05-15 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 | $15.50 | $15.50 | 165,500 | — | — |
| 2010-12-30 | $15.50 | $15.50 | 133,500 | — | — |
| 2010-12-29 | $15.51 | $15.51 | 54,000 | — | — |
| 2010-12-28 | $15.50 | $15.50 | 171,300 | — | — |
| 2010-12-27 | $15.55 | $15.55 | 112,500 | — | — |
| 2010-12-23 | $15.54 | $15.54 | 101,300 | — | — |
| 2010-12-22 | $15.52 | $15.52 | 173,900 | — | — |
| 2010-12-21 | $15.46 | $15.46 | 189,800 | — | — |
| 2010-12-20 | $15.25 | $15.25 | 263,300 | — | — |
| 2010-12-17 | $15.06 | $15.06 | 554,600 | — | — |
| 2010-12-16 | $15.26 | $15.26 | 300,500 | — | — |
| 2010-12-15 | $14.96 | $14.96 | 306,200 | — | — |
| 2010-12-14 | $14.59 | $14.59 | 314,500 | — | — |
| 2010-12-13 | $14.15 | $14.15 | 253,300 | — | — |
| 2010-12-10 | $14.75 | $14.75 | 209,400 | — | — |
| 2010-12-09 | $14.48 | $14.48 | 358,400 | — | — |
| 2010-12-08 | $14.44 | $14.44 | 1,374,100 | — | — |
| 2010-12-07 | $14.42 | $14.42 | 215,400 | — | — |
| 2010-12-06 | $14.10 | $14.10 | 152,900 | — | — |
| 2010-12-03 | $14.31 | $14.31 | 295,700 | — | — |
| 2010-12-02 | $13.73 | $13.73 | 222,400 | — | — |
| 2010-12-01 | $13.94 | $13.94 | 467,100 | — | — |
| 2010-11-30 | $13.57 | $13.57 | 282,500 | — | — |
| 2010-11-29 | $13.55 | $13.55 | 231,200 | — | — |
| 2010-11-26 | $13.60 | $13.60 | 201,600 | — | — |
| 2010-11-24 | $13.04 | $13.04 | 283,000 | — | — |
| 2010-11-23 | $12.75 | $12.75 | 524,700 | — | — |
| 2010-11-22 | $12.79 | $12.79 | 239,000 | — | — |
| 2010-11-19 | $12.78 | $12.78 | 320,700 | — | — |
| 2010-11-18 | $12.80 | $12.80 | 187,600 | — | — |
| 2010-11-17 | $12.77 | $12.77 | 272,000 | — | — |
| 2010-11-16 | $12.82 | $12.82 | 512,700 | — | — |
| 2010-11-15 | $13.60 | $13.60 | 289,500 | — | — |
| 2010-11-12 | $13.72 | $13.72 | 265,700 | — | — |
| 2010-11-11 | $14.06 | $14.06 | 177,500 | — | — |
| 2010-11-10 | $14.66 | $14.66 | 546,200 | — | — |
| 2010-11-09 | $13.96 | $13.96 | 348,700 | — | — |
| 2010-11-08 | $14.30 | $14.30 | 305,400 | — | — |
| 2010-11-05 | $14.44 | $14.44 | 1,851,900 | — | — |
| 2010-11-04 | $16.05 | $16.05 | 472,500 | — | — |
| 2010-11-03 | $16.00 | $16.00 | 105,600 | — | — |
| 2010-11-02 | $16.00 | $16.00 | 104,200 | — | — |
| 2010-11-01 | $15.68 | $15.68 | 124,600 | — | — |
| 2010-10-29 | $15.95 | $15.95 | 102,800 | — | — |
| 2010-10-28 | $15.85 | $15.85 | 150,300 | — | — |
| 2010-10-27 | $15.99 | $15.99 | 312,500 | — | — |
| 2010-10-26 | $16.00 | $16.00 | 345,000 | — | — |
| 2010-10-25 | $15.90 | $15.90 | 144,900 | — | — |
| 2010-10-22 | $15.92 | $15.92 | 588,100 | — | — |
| 2010-10-21 | $15.99 | $15.99 | 264,600 | — | — |
| 2010-10-20 | $16.17 | $16.17 | 127,200 | — | — |
| 2010-10-19 | $15.71 | $15.71 | 144,400 | — | — |
| 2010-10-18 | $15.90 | $15.90 | 177,300 | — | — |
| 2010-10-15 | $15.89 | $15.89 | 177,700 | — | — |
| 2010-10-14 | $15.99 | $15.99 | 230,300 | — | — |
| 2010-10-13 | $16.31 | $16.31 | 217,300 | — | — |
| 2010-10-12 | $16.17 | $16.17 | 277,300 | — | — |
| 2010-10-11 | $16.06 | $16.06 | 165,100 | — | — |
| 2010-10-08 | $15.83 | $15.83 | 199,900 | — | — |
| 2010-10-07 | $15.48 | $15.48 | 172,400 | — | — |
| 2010-10-06 | $15.32 | $15.32 | 170,300 | — | — |
| 2010-10-05 | $15.07 | $15.07 | 334,900 | — | — |
| 2010-10-04 | $14.45 | $14.45 | 251,800 | — | — |
| 2010-10-01 | $14.77 | $14.77 | 170,200 | — | — |
| 2010-09-30 | $14.14 | $14.14 | 174,900 | — | — |
| 2010-09-29 | $14.27 | $14.27 | 171,500 | — | — |
| 2010-09-28 | $14.01 | $14.01 | 174,900 | — | — |
| 2010-09-27 | $13.78 | $13.78 | 98,500 | — | — |
| 2010-09-24 | $13.96 | $13.96 | 249,300 | — | — |
| 2010-09-23 | $13.89 | $13.89 | 173,100 | — | — |
| 2010-09-22 | $14.29 | $14.29 | 97,800 | — | — |
| 2010-09-21 | $14.55 | $14.55 | 118,100 | — | — |
| 2010-09-20 | $14.78 | $14.78 | 250,200 | — | — |
| 2010-09-17 | $14.26 | $14.26 | 279,500 | — | — |
| 2010-09-16 | $13.94 | $13.94 | 134,400 | — | — |
| 2010-09-15 | $14.02 | $14.02 | 116,100 | — | — |
| 2010-09-14 | $14.01 | $14.01 | 101,100 | — | — |
| 2010-09-13 | $14.10 | $14.10 | 153,700 | — | — |
| 2010-09-10 | $13.79 | $13.79 | 117,800 | — | — |
| 2010-09-09 | $13.76 | $13.76 | 102,100 | — | — |
| 2010-09-08 | $13.75 | $13.75 | 128,300 | — | — |
| 2010-09-07 | $14.05 | $14.05 | 159,000 | — | — |
| 2010-09-03 | $14.19 | $14.19 | 187,800 | — | — |
| 2010-09-02 | $13.98 | $13.98 | 132,500 | — | — |
| 2010-09-01 | $13.54 | $13.54 | 199,000 | — | — |
| 2010-08-31 | $13.22 | $13.22 | 382,200 | — | — |
| 2010-08-30 | $13.29 | $13.29 | 279,400 | — | — |
| 2010-08-27 | $13.69 | $13.69 | 874,500 | — | — |
| 2010-08-26 | $14.10 | $14.10 | 87,600 | — | — |
| 2010-08-25 | $14.35 | $14.35 | 133,900 | — | — |
| 2010-08-24 | $14.09 | $14.09 | 129,100 | — | — |
| 2010-08-23 | $14.53 | $14.53 | 96,900 | — | — |
| 2010-08-20 | $14.84 | $14.84 | 152,500 | — | — |
| 2010-08-19 | $14.65 | $14.65 | 146,500 | — | — |
| 2010-08-18 | $15.06 | $15.06 | 280,600 | — | — |
| 2010-08-17 | $15.33 | $15.33 | 174,200 | — | — |
| 2010-08-16 | $14.96 | $14.96 | 103,900 | — | — |
| 2010-08-13 | $14.89 | $14.89 | 216,400 | — | — |
| 2010-08-12 | $14.54 | $14.54 | 187,900 | — | — |
| 2010-08-11 | $14.91 | $14.91 | 284,500 | — | — |
| 2010-08-10 | $15.06 | $15.06 | 156,100 | — | — |
| 2010-08-09 | $15.33 | $15.33 | 106,500 | — | — |
| 2010-08-06 | $15.01 | $15.01 | 94,800 | — | — |
| 2010-08-05 | $14.95 | $14.95 | 112,600 | — | — |
| 2010-08-04 | $15.07 | $15.07 | 141,200 | — | — |
| 2010-08-03 | $15.07 | $15.07 | 197,000 | — | — |
| 2010-08-02 | $15.27 | $15.27 | 198,500 | — | — |
| 2010-07-30 | $14.79 | $14.79 | 156,700 | — | — |
| 2010-07-29 | $14.90 | $14.90 | 235,600 | — | — |
| 2010-07-28 | $14.67 | $14.67 | 136,700 | — | — |
| 2010-07-27 | $15.17 | $15.17 | 117,700 | — | — |
| 2010-07-26 | $15.04 | $15.04 | 172,500 | — | — |
| 2010-07-23 | $14.72 | $14.72 | 265,100 | — | — |
| 2010-07-22 | $14.99 | $14.99 | 137,000 | — | — |
| 2010-07-21 | $14.40 | $14.40 | 130,900 | — | — |
| 2010-07-20 | $14.68 | $14.68 | 173,400 | — | — |
| 2010-07-19 | $14.82 | $14.82 | 112,700 | — | — |
| 2010-07-16 | $14.57 | $14.57 | 183,200 | — | — |
| 2010-07-15 | $15.39 | $15.39 | 217,300 | — | — |
| 2010-07-14 | $15.20 | $15.20 | 108,500 | — | — |
| 2010-07-13 | $15.34 | $15.34 | 159,800 | — | — |
| 2010-07-12 | $14.70 | $14.70 | 102,000 | — | — |
| 2010-07-09 | $15.31 | $15.31 | 88,300 | — | — |
| 2010-07-08 | $15.28 | $15.28 | 135,500 | — | — |
| 2010-07-07 | $15.22 | $15.22 | 157,000 | — | — |
| 2010-07-06 | $15.12 | $15.12 | 230,200 | — | — |
| 2010-07-02 | $15.28 | $15.28 | 270,500 | — | — |
| 2010-07-01 | $15.12 | $15.12 | 239,000 | — | — |
| 2010-06-30 | $15.05 | $15.05 | 189,300 | — | — |
| 2010-06-29 | $15.44 | $15.44 | 264,600 | — | — |
| 2010-06-28 | $15.86 | $15.86 | 256,200 | — | — |
| 2010-06-25 | $15.48 | $15.48 | 644,700 | — | — |
| 2010-06-24 | $15.20 | $15.20 | 121,300 | — | — |
| 2010-06-23 | $15.37 | $15.37 | 305,100 | — | — |
| 2010-06-22 | $15.43 | $15.43 | 387,400 | — | — |
| 2010-06-21 | $15.29 | $15.29 | 229,200 | — | — |
| 2010-06-18 | $15.39 | $15.39 | 283,500 | — | — |
| 2010-06-17 | $15.40 | $15.40 | 186,800 | — | — |
| 2010-06-16 | $15.36 | $15.36 | 181,200 | — | — |
| 2010-06-15 | $15.29 | $15.29 | 165,600 | — | — |
| 2010-06-14 | $15.10 | $15.10 | 258,200 | — | — |
| 2010-06-11 | $14.99 | $14.99 | 138,900 | — | — |
| 2010-06-10 | $14.44 | $14.44 | 135,600 | — | — |
| 2010-06-09 | $13.94 | $13.94 | 244,500 | — | — |
| 2010-06-08 | $13.62 | $13.62 | 245,300 | — | — |
| 2010-06-07 | $13.79 | $13.79 | 379,800 | — | — |
| 2010-06-04 | $14.35 | $14.35 | 238,500 | — | — |
| 2010-06-03 | $15.08 | $15.08 | 147,500 | — | — |
| 2010-06-02 | $15.01 | $15.01 | 300,000 | — | — |
| 2010-06-01 | $14.48 | $14.48 | 180,200 | — | — |
| 2010-05-28 | $14.57 | $14.57 | 151,300 | — | — |
| 2010-05-27 | $14.31 | $14.31 | 136,800 | — | — |
| 2010-05-26 | $13.66 | $13.66 | 152,000 | — | — |
| 2010-05-25 | $13.85 | $13.85 | 199,900 | — | — |
| 2010-05-24 | $13.81 | $13.81 | 128,100 | — | — |
| 2010-05-21 | $13.76 | $13.76 | 214,200 | — | — |
| 2010-05-20 | $13.84 | $13.84 | 377,700 | — | — |
| 2010-05-19 | $14.95 | $14.95 | 248,300 | — | — |
| 2010-05-18 | $15.10 | $15.10 | 131,500 | — | — |
| 2010-05-17 | $15.27 | $15.27 | 234,000 | — | — |
| 2010-05-14 | $15.14 | $15.14 | 157,800 | — | — |
| 2010-05-13 | $15.34 | $15.34 | 151,600 | — | — |
| 2010-05-12 | $15.71 | $15.71 | 190,100 | — | — |
| 2010-05-11 | $14.91 | $14.91 | 243,400 | — | — |
| 2010-05-10 | $14.68 | $14.68 | 344,700 | — | — |
| 2010-05-07 | $13.99 | $13.99 | 1,004,500 | — | — |
| 2010-05-06 | $13.21 | $13.21 | 513,400 | — | — |
| 2010-05-05 | $14.03 | $14.03 | 579,900 | — | — |
| 2010-05-04 | $13.92 | $13.92 | 389,100 | — | — |
| 2010-05-03 | $14.41 | $14.41 | 322,600 | — | — |
| 2010-04-30 | $13.81 | $13.81 | 281,600 | — | — |
| 2010-04-29 | $14.22 | $14.22 | 391,000 | — | — |
| 2010-04-28 | $13.98 | $13.98 | 504,300 | — | — |
| 2010-04-27 | $14.41 | $14.41 | 212,700 | — | — |
| 2010-04-26 | $14.74 | $14.74 | 217,500 | — | — |
| 2010-04-23 | $14.88 | $14.88 | 269,400 | — | — |
| 2010-04-22 | $15.44 | $15.44 | 100,800 | — | — |
| 2010-04-21 | $15.47 | $15.47 | 108,500 | — | — |
| 2010-04-20 | $15.78 | $15.78 | 182,500 | — | — |
| 2010-04-19 | $15.10 | $15.10 | 278,100 | — | — |
| 2010-04-16 | $15.15 | $15.15 | 357,200 | — | — |
| 2010-04-15 | $15.17 | $15.17 | 351,800 | — | — |
| 2010-04-14 | $14.96 | $14.96 | 267,100 | — | — |
| 2010-04-13 | $15.01 | $15.01 | 221,600 | — | — |
| 2010-04-12 | $15.25 | $15.25 | 153,100 | — | — |
| 2010-04-09 | $15.14 | $15.14 | 181,100 | — | — |
| 2010-04-08 | $15.22 | $15.22 | 251,100 | — | — |
| 2010-04-07 | $15.56 | $15.56 | 155,500 | — | — |
| 2010-04-06 | $15.54 | $15.54 | 280,200 | — | — |
| 2010-04-05 | $15.65 | $15.65 | 212,600 | — | — |
| 2010-04-01 | $15.01 | $15.01 | 145,400 | — | — |
| 2010-03-31 | $15.09 | $15.09 | 182,800 | — | — |
| 2010-03-30 | $15.30 | $15.30 | 105,200 | — | — |
| 2010-03-29 | $15.09 | $15.09 | 261,900 | — | — |
| 2010-03-26 | $14.81 | $14.81 | 94,800 | — | — |
| 2010-03-25 | $14.92 | $14.92 | 179,900 | — | — |
| 2010-03-24 | $15.39 | $15.39 | 104,100 | — | — |
| 2010-03-23 | $15.40 | $15.40 | 210,300 | — | — |
| 2010-03-22 | $15.22 | $15.22 | 155,300 | — | — |
| 2010-03-19 | $15.06 | $15.06 | 256,700 | — | — |
| 2010-03-18 | $15.05 | $15.05 | 97,700 | — | — |
| 2010-03-17 | $15.19 | $15.19 | 117,700 | — | — |
| 2010-03-16 | $15.04 | $15.04 | 356,600 | — | — |
| 2010-03-15 | $15.76 | $15.76 | 308,100 | — | — |
| 2010-03-12 | $15.65 | $15.65 | 313,700 | — | — |
| 2010-03-11 | $16.47 | $16.47 | 220,900 | — | — |
| 2010-03-10 | $16.34 | $16.34 | 289,900 | — | — |
| 2010-03-09 | $15.89 | $15.89 | 414,100 | — | — |
| 2010-03-08 | $15.62 | $15.62 | 449,200 | — | — |
| 2010-03-05 | $15.34 | $15.34 | 294,800 | — | — |
| 2010-03-04 | $15.14 | $15.14 | 57,900 | — | — |
| 2010-03-03 | $15.22 | $15.22 | 128,500 | — | — |
| 2010-03-02 | $15.28 | $15.28 | 167,800 | — | — |
| 2010-03-01 | $15.16 | $15.16 | 278,000 | — | — |
| 2010-02-26 | $14.70 | $14.70 | 151,600 | — | — |
| 2010-02-25 | $14.92 | $14.92 | 126,300 | — | — |
| 2010-02-24 | $15.00 | $15.00 | 100,900 | — | — |
| 2010-02-23 | $14.98 | $14.98 | 183,200 | — | — |
| 2010-02-22 | $15.00 | $15.00 | 140,200 | — | — |
| 2010-02-19 | $14.86 | $14.86 | 104,100 | — | — |
| 2010-02-18 | $14.87 | $14.87 | 152,900 | — | — |
| 2010-02-17 | $15.04 | $15.04 | 218,300 | — | — |
| 2010-02-16 | $15.28 | $15.28 | 199,600 | — | — |
| 2010-02-12 | $15.14 | $15.14 | 262,300 | — | — |
| 2010-02-11 | $15.07 | $15.07 | 484,700 | — | — |
| 2010-02-10 | $14.76 | $14.76 | 852,900 | — | — |
| 2010-02-09 | $13.48 | $13.48 | 245,300 | — | — |
| 2010-02-08 | $13.17 | $13.17 | 217,500 | — | — |
| 2010-02-05 | $13.06 | $13.06 | 166,800 | — | — |
| 2010-02-04 | $13.28 | $13.28 | 308,400 | — | — |
| 2010-02-03 | $14.00 | $14.00 | 149,900 | — | — |
| 2010-02-02 | $14.01 | $14.01 | 288,900 | — | — |
| 2010-02-01 | $14.04 | $14.04 | 256,500 | — | — |
| 2010-01-29 | $13.63 | $13.63 | 238,200 | — | — |
| 2010-01-28 | $13.66 | $13.66 | 253,800 | — | — |
| 2010-01-27 | $14.25 | $14.25 | 265,500 | — | — |
| 2010-01-26 | $13.86 | $13.86 | 192,500 | — | — |
| 2010-01-25 | $13.91 | $13.91 | 246,900 | — | — |
| 2010-01-22 | $13.80 | $13.80 | 486,000 | — | — |
| 2010-01-21 | $14.40 | $14.40 | 597,500 | — | — |
| 2010-01-20 | $14.05 | $14.05 | 430,300 | — | — |
| 2010-01-19 | $14.65 | $14.65 | 297,900 | — | — |
| 2010-01-15 | $14.51 | $14.51 | 263,800 | — | — |
| 2010-01-14 | $14.84 | $14.84 | 217,800 | — | — |
| 2010-01-13 | $14.46 | $14.46 | 129,900 | — | — |
| 2010-01-12 | $14.35 | $14.35 | 220,700 | — | — |
| 2010-01-11 | $14.50 | $14.50 | 273,900 | — | — |
| 2010-01-08 | $14.06 | $14.06 | 544,800 | — | — |
| 2010-01-07 | $14.80 | $14.80 | 475,100 | — | — |
| 2010-01-06 | $14.67 | $14.67 | 194,100 | — | — |
| 2010-01-05 | $15.00 | $15.00 | 1,131,700 | — | — |
| 2010-01-04 | $15.03 | $15.03 | 236,900 | — | — |