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
- 2000-06-29 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 | $20.23 | $30.78 | 79,181 | — | — |
| 2010-12-30 | $20.02 | $30.46 | 176,301 | — | — |
| 2010-12-29 | $20.46 | $31.12 | 71,655 | — | — |
| 2010-12-28 | $20.16 | $30.66 | 88,872 | — | — |
| 2010-12-27 | $20.14 | $30.63 | 81,140 | — | — |
| 2010-12-23 | $20.36 | $30.97 | 87,944 | — | — |
| 2010-12-22 | $20.21 | $30.75 | 77,737 | — | — |
| 2010-12-21 | $20.25 | $30.81 | 102,584 | — | — |
| 2010-12-20 | $20.26 | $30.83 | 103,409 | — | — |
| 2010-12-17 | $20.23 | $30.78 | 173,002 | — | — |
| 2010-12-16 | $20.26 | $30.83 | 121,658 | — | — |
| 2010-12-15 | $19.95 | $30.35 | 151,248 | — | — |
| 2010-12-14 | $20.11 | $30.59 | 164,445 | — | — |
| 2010-12-13 | $20.16 | $30.68 | 183,106 | — | — |
| 2010-12-10 | $20.47 | $31.14 | 353,324 | — | — |
| 2010-12-09 | $19.99 | $30.41 | 271,359 | — | — |
| 2010-12-08 | $19.55 | $29.75 | 185,992 | — | — |
| 2010-12-07 | $18.76 | $28.54 | 186,508 | — | — |
| 2010-12-06 | $18.59 | $28.29 | 129,390 | — | — |
| 2010-12-03 | $18.49 | $28.13 | 137,535 | — | — |
| 2010-12-02 | $18.40 | $27.99 | 169,187 | — | — |
| 2010-12-01 | $18.27 | $27.80 | 157,021 | — | — |
| 2010-11-30 | $17.35 | $26.40 | 278,473 | — | — |
| 2010-11-29 | $17.42 | $26.50 | 242,697 | — | — |
| 2010-11-26 | $17.58 | $26.74 | 262,390 | — | — |
| 2010-11-24 | $18.20 | $27.68 | 206,406 | — | — |
| 2010-11-23 | $18.12 | $27.56 | 126,504 | — | — |
| 2010-11-22 | $18.70 | $28.45 | 305,795 | — | — |
| 2010-11-19 | $19.14 | $29.11 | 97,739 | — | — |
| 2010-11-18 | $19.20 | $29.22 | 287,752 | — | — |
| 2010-11-17 | $18.91 | $28.77 | 194,240 | — | — |
| 2010-11-16 | $18.72 | $28.48 | 217,747 | — | — |
| 2010-11-15 | $19.33 | $29.41 | 77,634 | — | — |
| 2010-11-12 | $19.46 | $29.60 | 141,041 | — | — |
| 2010-11-11 | $19.49 | $29.65 | 165,372 | — | — |
| 2010-11-10 | $19.63 | $29.87 | 110,214 | — | — |
| 2010-11-09 | $19.44 | $29.57 | 173,311 | — | — |
| 2010-11-08 | $20.20 | $30.74 | 423,844 | — | — |
| 2010-11-05 | $20.42 | $31.06 | 121,967 | — | — |
| 2010-11-04 | $20.62 | $31.37 | 259,296 | — | — |
| 2010-11-03 | $19.48 | $29.63 | 108,770 | — | — |
| 2010-11-02 | $19.40 | $29.51 | 106,399 | — | — |
| 2010-11-01 | $19.43 | $29.56 | 107,327 | — | — |
| 2010-10-29 | $19.59 | $29.81 | 142,381 | — | — |
| 2010-10-28 | $19.52 | $29.70 | 155,166 | — | — |
| 2010-10-27 | $18.92 | $28.79 | 117,740 | — | — |
| 2010-10-26 | $19.19 | $29.19 | 137,123 | — | — |
| 2010-10-25 | $19.27 | $29.32 | 312,909 | — | — |
| 2010-10-22 | $19.52 | $29.69 | 94,646 | — | — |
| 2010-10-21 | $19.91 | $30.29 | 465,290 | — | — |
| 2010-10-20 | $19.47 | $29.62 | 597,465 | — | — |
| 2010-10-19 | $19.19 | $29.19 | 159,496 | — | — |
| 2010-10-18 | $19.40 | $29.51 | 107,843 | — | — |
| 2010-10-15 | $19.01 | $28.92 | 133,515 | — | — |
| 2010-10-14 | $19.19 | $29.19 | 597,877 | — | — |
| 2010-10-13 | $19.22 | $29.25 | 613,754 | — | — |
| 2010-10-12 | $19.03 | $28.95 | 327,961 | — | — |
| 2010-10-11 | $19.35 | $29.44 | 215,376 | — | — |
| 2010-10-08 | $19.71 | $29.98 | 122,792 | — | — |
| 2010-10-07 | $19.76 | $30.06 | 120,833 | — | — |
| 2010-10-06 | $19.79 | $30.10 | 102,069 | — | — |
| 2010-10-05 | $19.78 | $30.09 | 279,092 | — | — |
| 2010-10-04 | $19.51 | $29.68 | 93,305 | — | — |
| 2010-10-01 | $19.91 | $30.29 | 279,607 | — | — |
| 2010-09-30 | $19.35 | $29.44 | 960,067 | — | — |
| 2010-09-29 | $19.40 | $29.51 | 848,307 | — | — |
| 2010-09-28 | $19.56 | $29.76 | 203,932 | — | — |
| 2010-09-27 | $18.82 | $28.63 | 137,329 | — | — |
| 2010-09-24 | $18.93 | $28.80 | 84,748 | — | — |
| 2010-09-23 | $18.32 | $27.87 | 62,891 | — | — |
| 2010-09-22 | $18.58 | $28.27 | 104,234 | — | — |
| 2010-09-21 | $18.84 | $28.66 | 163,620 | — | — |
| 2010-09-20 | $18.95 | $28.83 | 165,579 | — | — |
| 2010-09-17 | $18.55 | $28.21 | 157,949 | — | — |
| 2010-09-16 | $19.01 | $28.92 | 135,577 | — | — |
| 2010-09-15 | $19.02 | $28.94 | 199,395 | — | — |
| 2010-09-14 | $18.70 | $28.45 | 932,849 | — | — |
| 2010-09-13 | $18.48 | $28.11 | 136,298 | — | — |
| 2010-09-10 | $17.83 | $27.12 | 78,665 | — | — |
| 2010-09-09 | $17.68 | $26.90 | 139,185 | — | — |
| 2010-09-08 | $17.49 | $26.61 | 125,370 | — | — |
| 2010-09-07 | $17.42 | $26.50 | 115,163 | — | — |
| 2010-09-03 | $17.75 | $27.00 | 186,611 | — | — |
| 2010-09-02 | $17.58 | $26.75 | 131,246 | — | — |
| 2010-09-01 | $17.43 | $26.52 | 218,778 | — | — |
| 2010-08-31 | $16.79 | $25.54 | 212,798 | — | — |
| 2010-08-30 | $16.69 | $25.40 | 144,856 | — | — |
| 2010-08-27 | $16.99 | $25.85 | 489,931 | — | — |
| 2010-08-26 | $16.52 | $25.13 | 106,296 | — | — |
| 2010-08-25 | $16.53 | $25.14 | 129,906 | — | — |
| 2010-08-24 | $16.67 | $25.37 | 153,619 | — | — |
| 2010-08-23 | $17.05 | $25.94 | 154,547 | — | — |
| 2010-08-20 | $16.83 | $25.60 | 132,380 | — | — |
| 2010-08-19 | $17.12 | $26.05 | 242,285 | — | — |
| 2010-08-18 | $17.71 | $26.95 | 218,778 | — | — |
| 2010-08-17 | $17.58 | $26.43 | 248,059 | — | — |
| 2010-08-16 | $16.86 | $25.35 | 194,962 | — | — |
| 2010-08-13 | $16.70 | $25.12 | 125,988 | — | — |
| 2010-08-12 | $16.72 | $25.15 | 223,521 | — | — |
| 2010-08-11 | $16.88 | $25.38 | 269,194 | — | — |
| 2010-08-10 | $17.93 | $26.97 | 284,762 | — | — |
| 2010-08-09 | $18.13 | $27.26 | 174,445 | — | — |
| 2010-08-06 | $17.82 | $26.80 | 435,185 | — | — |
| 2010-08-05 | $17.92 | $26.96 | 322,600 | — | — |
| 2010-08-04 | $17.51 | $26.33 | 209,602 | — | — |
| 2010-08-03 | $17.52 | $26.35 | 4,190,706 | — | — |
| 2010-08-02 | $17.41 | $26.19 | 149,495 | — | — |
| 2010-07-30 | $16.89 | $25.40 | 174,651 | — | — |
| 2010-07-29 | $16.94 | $25.47 | 285,175 | — | — |
| 2010-07-28 | $16.52 | $24.84 | 700,771 | — | — |
| 2010-07-27 | $16.62 | $25.00 | 277,030 | — | — |
| 2010-07-26 | $15.94 | $23.97 | 207,437 | — | — |
| 2010-07-23 | $15.91 | $23.92 | 294,144 | — | — |
| 2010-07-22 | $15.75 | $23.69 | 294,557 | — | — |
| 2010-07-21 | $15.23 | $22.90 | 2,898,966 | — | — |
| 2010-07-20 | $15.27 | $22.96 | 327,961 | — | — |
| 2010-07-19 | $15.27 | $22.96 | 109,389 | — | — |
| 2010-07-16 | $15.32 | $23.03 | 142,794 | — | — |
| 2010-07-15 | $16.16 | $24.30 | 204,241 | — | — |
| 2010-07-14 | $16.00 | $24.07 | 187,745 | — | — |
| 2010-07-13 | $15.97 | $24.03 | 318,167 | — | — |
| 2010-07-12 | $15.94 | $23.97 | 632,519 | — | — |
| 2010-07-09 | $15.73 | $23.66 | 149,495 | — | — |
| 2010-07-08 | $15.45 | $23.24 | 616,126 | — | — |
| 2010-07-07 | $15.02 | $22.60 | 281,154 | — | — |
| 2010-07-06 | $14.64 | $22.01 | 111,039 | — | — |
| 2010-07-02 | $14.60 | $21.95 | 141,763 | — | — |
| 2010-07-01 | $14.59 | $21.94 | 209,602 | — | — |
| 2010-06-30 | $14.49 | $21.79 | 203,519 | — | — |
| 2010-06-29 | $14.94 | $22.47 | 222,799 | — | — |
| 2010-06-28 | $15.60 | $23.46 | 110,214 | — | — |
| 2010-06-25 | $15.69 | $23.60 | 188,157 | — | — |
| 2010-06-24 | $15.78 | $23.73 | 302,599 | — | — |
| 2010-06-23 | $16.24 | $24.42 | 247,234 | — | — |
| 2010-06-22 | $16.10 | $24.22 | 194,653 | — | — |
| 2010-06-21 | $16.29 | $24.51 | 248,368 | — | — |
| 2010-06-18 | $16.19 | $24.35 | 153,207 | — | — |
| 2010-06-17 | $16.19 | $24.35 | 160,217 | — | — |
| 2010-06-16 | $16.29 | $24.49 | 268,163 | — | — |
| 2010-06-15 | $16.25 | $24.43 | 292,392 | — | — |
| 2010-06-14 | $15.44 | $23.22 | 170,837 | — | — |
| 2010-06-11 | $15.26 | $22.95 | 312,187 | — | — |
| 2010-06-10 | $15.71 | $23.63 | 305,485 | — | — |
| 2010-06-09 | $14.68 | $22.07 | 394,048 | — | — |
| 2010-06-08 | $14.95 | $22.48 | 378,789 | — | — |
| 2010-06-07 | $14.79 | $22.25 | 413,328 | — | — |
| 2010-06-04 | $15.44 | $23.22 | 684,069 | — | — |
| 2010-06-03 | $15.82 | $23.79 | 6,228,683 | — | — |
| 2010-06-02 | $16.08 | $24.19 | 484,982 | — | — |
| 2010-06-01 | $16.03 | $24.11 | 697,368 | — | — |
| 2010-05-28 | $15.14 | $22.77 | 303,939 | — | — |
| 2010-05-27 | $15.58 | $23.43 | 557,256 | — | — |
| 2010-05-26 | $14.06 | $21.15 | 402,812 | — | — |
| 2010-05-25 | $14.40 | $21.66 | 905,630 | — | — |
| 2010-05-24 | $14.62 | $21.98 | 388,790 | — | — |
| 2010-05-21 | $14.57 | $21.91 | 384,047 | — | — |
| 2010-05-20 | $14.14 | $21.27 | 6,585,409 | — | — |
| 2010-05-19 | $14.70 | $22.12 | 502,303 | — | — |
| 2010-05-18 | $14.48 | $21.78 | 441,990 | — | — |
| 2010-05-17 | $15.32 | $23.03 | 738,299 | — | — |
| 2010-05-14 | $15.36 | $23.11 | 425,287 | — | — |
| 2010-05-13 | $16.17 | $24.32 | 580,556 | — | — |
| 2010-05-12 | $16.34 | $24.58 | 667,160 | — | — |
| 2010-05-11 | $15.83 | $23.81 | 568,700 | — | — |
| 2010-05-10 | $15.83 | $23.81 | 763,662 | — | — |
| 2010-05-07 | $15.52 | $23.34 | 692,420 | — | — |
| 2010-05-06 | $15.26 | $22.95 | 511,685 | — | — |
| 2010-05-05 | $15.97 | $24.01 | 253,523 | — | — |
| 2010-05-04 | $16.37 | $24.62 | 282,391 | — | — |
| 2010-05-03 | $17.11 | $25.73 | 192,591 | — | — |
| 2010-04-30 | $16.91 | $25.43 | 379,717 | — | — |
| 2010-04-29 | $16.97 | $25.53 | 412,194 | — | — |
| 2010-04-28 | $16.14 | $24.27 | 836,450 | — | — |
| 2010-04-27 | $15.84 | $23.82 | 759,435 | — | — |
| 2010-04-26 | $16.21 | $24.38 | 254,245 | — | — |
| 2010-04-23 | $15.99 | $24.06 | 1,061,415 | — | — |
| 2010-04-22 | $16.46 | $24.76 | 235,171 | — | — |
| 2010-04-21 | $16.77 | $25.22 | 1,263,387 | — | — |
| 2010-04-20 | $17.47 | $26.27 | 128,359 | — | — |
| 2010-04-19 | $17.39 | $26.16 | 184,755 | — | — |
| 2010-04-16 | $17.40 | $26.17 | 418,277 | — | — |
| 2010-04-15 | $17.55 | $26.39 | 343,014 | — | — |
| 2010-04-14 | $17.29 | $26.01 | 124,442 | — | — |
| 2010-04-13 | $17.07 | $25.67 | 165,682 | — | — |
| 2010-04-12 | $17.05 | $25.65 | 179,806 | — | — |
| 2010-04-09 | $17.09 | $25.70 | 297,650 | — | — |
| 2010-04-08 | $16.71 | $25.13 | 199,292 | — | — |
| 2010-04-07 | $16.78 | $25.24 | 393,223 | — | — |
| 2010-04-06 | $17.03 | $25.02 | 494,261 | — | — |
| 2010-04-05 | $17.19 | $25.25 | 390,027 | — | — |
| 2010-04-01 | $16.79 | $24.67 | 701,286 | — | — |
| 2010-03-31 | $16.08 | $23.63 | 980,481 | — | — |
| 2010-03-30 | $15.76 | $23.16 | 249,811 | — | — |
| 2010-03-29 | $15.52 | $22.80 | 163,414 | — | — |
| 2010-03-26 | $15.28 | $22.44 | 270,019 | — | — |
| 2010-03-25 | $15.16 | $22.27 | 236,511 | — | — |
| 2010-03-24 | $15.25 | $22.40 | 307,857 | — | — |
| 2010-03-23 | $15.41 | $22.64 | 324,971 | — | — |
| 2010-03-22 | $15.55 | $22.84 | 625,817 | — | — |
| 2010-03-19 | $15.49 | $22.76 | 554,163 | — | — |
| 2010-03-18 | $15.98 | $23.48 | 431,164 | — | — |
| 2010-03-17 | $15.88 | $23.33 | 519,727 | — | — |
| 2010-03-16 | $15.82 | $23.24 | 435,082 | — | — |
| 2010-03-15 | $15.82 | $23.24 | 437,556 | — | — |
| 2010-03-12 | $16.33 | $24.00 | 602,516 | — | — |
| 2010-03-11 | $16.17 | $23.76 | 662,005 | — | — |
| 2010-03-10 | $15.50 | $22.77 | 1,229,261 | — | — |
| 2010-03-09 | $15.15 | $22.26 | 601,795 | — | — |
| 2010-03-08 | $15.26 | $22.42 | 623,343 | — | — |
| 2010-03-05 | $15.41 | $22.64 | 1,470,103 | — | — |
| 2010-03-04 | $15.15 | $22.26 | 1,225,137 | — | — |
| 2010-03-03 | $14.59 | $21.43 | 2,026,946 | — | — |
| 2010-03-02 | $14.16 | $20.81 | 4,783,428 | — | — |
| 2010-03-01 | $15.65 | $22.99 | 3,206,410 | — | — |
| 2010-02-26 | $17.94 | $26.36 | 79,696 | — | — |
| 2010-02-25 | $17.73 | $26.05 | 170,940 | — | — |
| 2010-02-24 | $18.39 | $27.02 | 301,671 | — | — |
| 2010-02-23 | $18.12 | $26.62 | 264,555 | — | — |
| 2010-02-22 | $18.51 | $27.19 | 87,635 | — | — |
| 2010-02-19 | $18.21 | $26.75 | 87,120 | — | — |
| 2010-02-18 | $18.40 | $27.03 | 235,377 | — | — |
| 2010-02-17 | $18.49 | $27.16 | 186,095 | — | — |
| 2010-02-16 | $18.01 | $26.46 | 69,799 | — | — |
| 2010-02-12 | $17.61 | $25.88 | 145,680 | — | — |
| 2010-02-11 | $17.89 | $26.28 | 164,135 | — | — |
| 2010-02-10 | $17.70 | $26.01 | 287,443 | — | — |
| 2010-02-09 | $17.28 | $25.39 | 211,046 | — | — |
| 2010-02-08 | $16.79 | $24.67 | 305,382 | — | — |
| 2010-02-05 | $17.67 | $25.96 | 568,803 | — | — |
| 2010-02-04 | $17.99 | $26.43 | 141,350 | — | — |
| 2010-02-03 | $18.93 | $27.82 | 206,819 | — | — |
| 2010-02-02 | $18.66 | $27.42 | 342,911 | — | — |
| 2010-02-01 | $18.22 | $26.76 | 1,423,296 | — | — |
| 2010-01-29 | $17.82 | $26.18 | 5,143,659 | — | — |
| 2010-01-28 | $18.69 | $27.46 | 524,985 | — | — |
| 2010-01-27 | $18.99 | $27.90 | 765,827 | — | — |
| 2010-01-26 | $18.84 | $27.67 | 919,961 | — | — |
| 2010-01-25 | $19.30 | $28.36 | 953,984 | — | — |
| 2010-01-22 | $18.55 | $27.26 | 1,535,159 | — | — |
| 2010-01-21 | $19.09 | $28.05 | 547,255 | — | — |
| 2010-01-20 | $19.49 | $28.63 | 1,005,740 | — | — |
| 2010-01-19 | $19.63 | $28.84 | 117,431 | — | — |
| 2010-01-15 | $19.24 | $28.27 | 59,282 | — | — |
| 2010-01-14 | $19.68 | $28.91 | 52,272 | — | — |
| 2010-01-13 | $19.77 | $29.04 | 69,386 | — | — |
| 2010-01-12 | $19.57 | $28.76 | 57,633 | — | — |
| 2010-01-11 | $19.62 | $28.83 | 46,910 | — | — |
| 2010-01-08 | $19.79 | $29.07 | 65,984 | — | — |
| 2010-01-07 | $19.56 | $28.74 | 78,459 | — | — |
| 2010-01-06 | $20.02 | $29.41 | 46,704 | — | — |
| 2010-01-05 | $20.03 | $29.43 | 87,016 | — | — |
| 2010-01-04 | $20.05 | $29.46 | 89,078 | — | — |