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
- 1999-09-30 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 | $18.75 | $18.75 | 468,400 | — | — |
| 2010-12-30 | $18.83 | $18.83 | 346,800 | — | — |
| 2010-12-29 | $18.86 | $18.86 | 906,800 | — | — |
| 2010-12-28 | $19.20 | $19.20 | 463,400 | — | — |
| 2010-12-27 | $19.62 | $19.62 | 391,800 | — | — |
| 2010-12-23 | $19.65 | $19.65 | 320,600 | — | — |
| 2010-12-22 | $19.57 | $19.57 | 739,800 | — | — |
| 2010-12-21 | $19.42 | $19.42 | 724,000 | — | — |
| 2010-12-20 | $19.72 | $19.72 | 1,441,600 | — | — |
| 2010-12-17 | $19.28 | $19.28 | 815,800 | — | — |
| 2010-12-16 | $19.41 | $19.41 | 848,400 | — | — |
| 2010-12-15 | $19.38 | $19.38 | 848,400 | — | — |
| 2010-12-14 | $19.16 | $19.16 | 1,880,800 | — | — |
| 2010-12-13 | $19.40 | $19.40 | 1,339,200 | — | — |
| 2010-12-10 | $19.89 | $19.89 | 1,556,400 | — | — |
| 2010-12-09 | $19.76 | $19.76 | 2,968,000 | — | — |
| 2010-12-08 | $18.88 | $18.88 | 3,994,200 | — | — |
| 2010-12-07 | $17.60 | $17.60 | 7,232,800 | — | — |
| 2010-12-06 | $19.89 | $19.89 | 11,533,600 | — | — |
| 2010-12-03 | $16.38 | $16.38 | 451,000 | — | — |
| 2010-12-02 | $16.26 | $16.26 | 336,200 | — | — |
| 2010-12-01 | $16.25 | $16.25 | 676,400 | — | — |
| 2010-11-30 | $15.52 | $15.52 | 518,600 | — | — |
| 2010-11-29 | $15.83 | $15.83 | 467,200 | — | — |
| 2010-11-26 | $16.20 | $16.20 | 189,200 | — | — |
| 2010-11-24 | $16.41 | $16.41 | 649,400 | — | — |
| 2010-11-23 | $16.41 | $16.41 | 698,800 | — | — |
| 2010-11-22 | $16.46 | $16.46 | 1,121,400 | — | — |
| 2010-11-19 | $16.15 | $16.15 | 626,400 | — | — |
| 2010-11-18 | $16.26 | $16.26 | 738,200 | — | — |
| 2010-11-17 | $15.80 | $15.80 | 751,600 | — | — |
| 2010-11-16 | $15.27 | $15.27 | 1,425,000 | — | — |
| 2010-11-15 | $15.91 | $15.91 | 1,448,200 | — | — |
| 2010-11-12 | $16.15 | $16.15 | 1,027,800 | — | — |
| 2010-11-11 | $16.87 | $16.87 | 830,000 | — | — |
| 2010-11-10 | $17.13 | $17.13 | 960,600 | — | — |
| 2010-11-09 | $17.11 | $17.11 | 2,325,600 | — | — |
| 2010-11-08 | $17.07 | $17.07 | 1,161,200 | — | — |
| 2010-11-05 | $16.90 | $16.90 | 609,400 | — | — |
| 2010-11-04 | $17.00 | $17.00 | 975,200 | — | — |
| 2010-11-03 | $17.20 | $17.20 | 573,400 | — | — |
| 2010-11-02 | $17.00 | $17.00 | 1,197,400 | — | — |
| 2010-11-01 | $16.96 | $16.96 | 1,412,400 | — | — |
| 2010-10-29 | $17.65 | $17.65 | 856,600 | — | — |
| 2010-10-28 | $17.67 | $17.67 | 1,154,600 | — | — |
| 2010-10-27 | $17.99 | $17.99 | 3,152,400 | — | — |
| 2010-10-26 | $17.01 | $17.01 | 1,976,000 | — | — |
| 2010-10-25 | $17.97 | $17.97 | 3,156,000 | — | — |
| 2010-10-22 | $16.71 | $16.71 | 432,000 | — | — |
| 2010-10-21 | $16.50 | $16.50 | 344,800 | — | — |
| 2010-10-20 | $16.45 | $16.45 | 368,200 | — | — |
| 2010-10-19 | $16.36 | $16.36 | 479,200 | — | — |
| 2010-10-18 | $16.96 | $16.96 | 979,000 | — | — |
| 2010-10-15 | $17.26 | $17.26 | 660,600 | — | — |
| 2010-10-14 | $17.09 | $17.09 | 292,400 | — | — |
| 2010-10-13 | $17.09 | $17.09 | 618,800 | — | — |
| 2010-10-12 | $17.13 | $17.13 | 1,367,800 | — | — |
| 2010-10-11 | $17.03 | $17.03 | 2,155,200 | — | — |
| 2010-10-08 | $16.13 | $16.13 | 1,153,200 | — | — |
| 2010-10-07 | $15.71 | $15.71 | 1,665,000 | — | — |
| 2010-10-06 | $15.90 | $15.90 | 1,621,400 | — | — |
| 2010-10-05 | $17.29 | $17.29 | 1,129,200 | — | — |
| 2010-10-04 | $16.71 | $16.71 | 590,000 | — | — |
| 2010-10-01 | $17.38 | $17.38 | 663,000 | — | — |
| 2010-09-30 | $17.18 | $17.18 | 1,898,000 | — | — |
| 2010-09-29 | $17.40 | $17.40 | 3,968,600 | — | — |
| 2010-09-28 | $16.09 | $16.09 | 1,789,800 | — | — |
| 2010-09-27 | $16.75 | $16.75 | 1,278,000 | — | — |
| 2010-09-24 | $17.35 | $17.35 | 1,835,000 | — | — |
| 2010-09-23 | $17.82 | $17.82 | 904,000 | — | — |
| 2010-09-22 | $17.70 | $17.70 | 3,274,200 | — | — |
| 2010-09-21 | $17.86 | $17.86 | 882,600 | — | — |
| 2010-09-20 | $18.41 | $18.41 | 3,670,400 | — | — |
| 2010-09-17 | $18.22 | $18.22 | 2,807,000 | — | — |
| 2010-09-16 | $17.33 | $17.33 | 1,990,800 | — | — |
| 2010-09-15 | $17.40 | $17.40 | 9,824,800 | — | — |
| 2010-09-14 | $19.30 | $19.30 | 19,026,400 | — | — |
| 2010-09-13 | $13.94 | $13.94 | 620,800 | — | — |
| 2010-09-10 | $13.58 | $13.58 | 289,000 | — | — |
| 2010-09-09 | $13.58 | $13.58 | 374,800 | — | — |
| 2010-09-08 | $13.37 | $13.37 | 1,230,800 | — | — |
| 2010-09-07 | $12.72 | $12.72 | 352,200 | — | — |
| 2010-09-03 | $12.57 | $12.57 | 306,800 | — | — |
| 2010-09-02 | $12.47 | $12.47 | 225,600 | — | — |
| 2010-09-01 | $12.31 | $12.31 | 267,400 | — | — |
| 2010-08-31 | $12.17 | $12.17 | 179,200 | — | — |
| 2010-08-30 | $12.42 | $12.42 | 245,200 | — | — |
| 2010-08-27 | $12.64 | $12.64 | 790,200 | — | — |
| 2010-08-26 | $11.92 | $11.92 | 218,600 | — | — |
| 2010-08-25 | $12.10 | $12.10 | 488,000 | — | — |
| 2010-08-24 | $12.39 | $12.39 | 1,083,200 | — | — |
| 2010-08-23 | $11.76 | $11.76 | 647,000 | — | — |
| 2010-08-20 | $11.57 | $11.57 | 232,800 | — | — |
| 2010-08-19 | $11.60 | $11.60 | 204,000 | — | — |
| 2010-08-18 | $11.43 | $11.43 | 126,200 | — | — |
| 2010-08-17 | $11.49 | $11.49 | 370,200 | — | — |
| 2010-08-16 | $10.96 | $10.96 | 274,600 | — | — |
| 2010-08-13 | $10.89 | $10.89 | 156,400 | — | — |
| 2010-08-12 | $11.04 | $11.04 | 367,800 | — | — |
| 2010-08-11 | $10.94 | $10.94 | 232,200 | — | — |
| 2010-08-10 | $11.15 | $11.15 | 349,200 | — | — |
| 2010-08-09 | $11.21 | $11.21 | 216,200 | — | — |
| 2010-08-06 | $11.26 | $11.26 | 100,200 | — | — |
| 2010-08-05 | $11.45 | $11.45 | 156,000 | — | — |
| 2010-08-04 | $11.26 | $11.26 | 83,600 | — | — |
| 2010-08-03 | $11.29 | $11.29 | 140,200 | — | — |
| 2010-08-02 | $11.52 | $11.52 | 409,200 | — | — |
| 2010-07-30 | $11.43 | $11.43 | 304,800 | — | — |
| 2010-07-29 | $11.15 | $11.15 | 368,800 | — | — |
| 2010-07-28 | $11.43 | $11.43 | 93,000 | — | — |
| 2010-07-27 | $11.50 | $11.50 | 374,000 | — | — |
| 2010-07-26 | $11.69 | $11.69 | 371,800 | — | — |
| 2010-07-23 | $11.97 | $11.97 | 165,000 | — | — |
| 2010-07-22 | $11.93 | $11.93 | 640,400 | — | — |
| 2010-07-21 | $11.31 | $11.31 | 430,000 | — | — |
| 2010-07-20 | $11.24 | $11.24 | 104,200 | — | — |
| 2010-07-19 | $11.03 | $11.03 | 140,000 | — | — |
| 2010-07-16 | $11.17 | $11.17 | 199,600 | — | — |
| 2010-07-15 | $11.21 | $11.21 | 171,800 | — | — |
| 2010-07-14 | $11.25 | $11.25 | 205,000 | — | — |
| 2010-07-13 | $11.02 | $11.02 | 292,600 | — | — |
| 2010-07-12 | $10.74 | $10.74 | 194,600 | — | — |
| 2010-07-09 | $10.22 | $10.22 | 73,600 | — | — |
| 2010-07-08 | $10.17 | $10.17 | 149,200 | — | — |
| 2010-07-07 | $9.82 | $9.82 | 213,200 | — | — |
| 2010-07-06 | $9.88 | $9.88 | 133,200 | — | — |
| 2010-07-02 | $9.95 | $9.95 | 108,400 | — | — |
| 2010-07-01 | $10.04 | $10.03 | 328,800 | — | — |
| 2010-06-30 | $10.24 | $10.24 | 490,600 | — | — |
| 2010-06-29 | $9.83 | $9.83 | 283,800 | — | — |
| 2010-06-28 | $10.73 | $10.73 | 141,200 | — | — |
| 2010-06-25 | $10.47 | $10.47 | 52,400 | — | — |
| 2010-06-24 | $10.34 | $10.34 | 112,800 | — | — |
| 2010-06-23 | $10.53 | $10.53 | 205,400 | — | — |
| 2010-06-22 | $10.49 | $10.49 | 119,400 | — | — |
| 2010-06-21 | $10.58 | $10.58 | 185,000 | — | — |
| 2010-06-18 | $10.72 | $10.72 | 93,600 | — | — |
| 2010-06-17 | $10.74 | $10.74 | 276,000 | — | — |
| 2010-06-16 | $10.56 | $10.56 | 410,400 | — | — |
| 2010-06-15 | $10.32 | $10.32 | 304,000 | — | — |
| 2010-06-14 | $10.00 | $10.00 | 334,400 | — | — |
| 2010-06-11 | $10.13 | $10.13 | 157,200 | — | — |
| 2010-06-10 | $9.96 | $9.96 | 203,000 | — | — |
| 2010-06-09 | $9.69 | $9.69 | 210,800 | — | — |
| 2010-06-08 | $9.75 | $9.75 | 255,000 | — | — |
| 2010-06-07 | $9.72 | $9.72 | 278,000 | — | — |
| 2010-06-04 | $9.83 | $9.83 | 237,200 | — | — |
| 2010-06-03 | $10.07 | $10.07 | 191,200 | — | — |
| 2010-06-02 | $9.74 | $9.74 | 192,400 | — | — |
| 2010-06-01 | $9.56 | $9.56 | 424,400 | — | — |
| 2010-05-28 | $9.46 | $9.46 | 224,600 | — | — |
| 2010-05-27 | $9.54 | $9.53 | 178,000 | — | — |
| 2010-05-26 | $9.16 | $9.16 | 491,200 | — | — |
| 2010-05-25 | $9.22 | $9.22 | 194,800 | — | — |
| 2010-05-24 | $9.21 | $9.21 | 185,000 | — | — |
| 2010-05-21 | $9.24 | $9.24 | 228,600 | — | — |
| 2010-05-20 | $9.23 | $9.23 | 222,400 | — | — |
| 2010-05-19 | $9.55 | $9.55 | 206,800 | — | — |
| 2010-05-18 | $9.74 | $9.74 | 162,400 | — | — |
| 2010-05-17 | $9.98 | $9.98 | 280,000 | — | — |
| 2010-05-14 | $10.00 | $10.00 | 167,800 | — | — |
| 2010-05-13 | $10.33 | $10.33 | 333,200 | — | — |
| 2010-05-12 | $10.10 | $10.10 | 258,000 | — | — |
| 2010-05-11 | $9.78 | $9.78 | 210,000 | — | — |
| 2010-05-10 | $9.47 | $9.47 | 218,200 | — | — |
| 2010-05-07 | $9.11 | $9.11 | 489,200 | — | — |
| 2010-05-06 | $9.38 | $9.38 | 588,200 | — | — |
| 2010-05-05 | $9.89 | $9.89 | 413,600 | — | — |
| 2010-05-04 | $9.99 | $9.99 | 301,200 | — | — |
| 2010-05-03 | $10.22 | $10.22 | 312,200 | — | — |
| 2010-04-30 | $9.90 | $9.90 | 641,200 | — | — |
| 2010-04-29 | $10.53 | $10.53 | 1,554,200 | — | — |
| 2010-04-28 | $11.34 | $11.34 | 702,400 | — | — |
| 2010-04-27 | $11.77 | $11.77 | 425,400 | — | — |
| 2010-04-26 | $11.94 | $11.94 | 601,600 | — | — |
| 2010-04-23 | $11.27 | $11.27 | 173,400 | — | — |
| 2010-04-22 | $11.33 | $11.33 | 273,800 | — | — |
| 2010-04-21 | $11.20 | $11.20 | 432,200 | — | — |
| 2010-04-20 | $11.39 | $11.39 | 166,000 | — | — |
| 2010-04-19 | $11.15 | $11.15 | 151,000 | — | — |
| 2010-04-16 | $11.19 | $11.19 | 137,000 | — | — |
| 2010-04-15 | $11.37 | $11.37 | 148,000 | — | — |
| 2010-04-14 | $11.53 | $11.53 | 232,400 | — | — |
| 2010-04-13 | $11.28 | $11.28 | 218,400 | — | — |
| 2010-04-12 | $11.47 | $11.47 | 276,600 | — | — |
| 2010-04-09 | $11.33 | $11.33 | 198,200 | — | — |
| 2010-04-08 | $11.36 | $11.36 | 462,000 | — | — |
| 2010-04-07 | $11.54 | $11.53 | 328,600 | — | — |
| 2010-04-06 | $11.83 | $11.83 | 504,000 | — | — |
| 2010-04-05 | $11.66 | $11.66 | 298,600 | — | — |
| 2010-04-01 | $11.16 | $11.16 | 144,000 | — | — |
| 2010-03-31 | $11.04 | $11.04 | 369,000 | — | — |
| 2010-03-30 | $11.16 | $11.16 | 407,800 | — | — |
| 2010-03-29 | $10.72 | $10.72 | 202,400 | — | — |
| 2010-03-26 | $10.60 | $10.60 | 234,400 | — | — |
| 2010-03-25 | $10.52 | $10.52 | 335,400 | — | — |
| 2010-03-24 | $10.81 | $10.81 | 612,200 | — | — |
| 2010-03-23 | $10.66 | $10.66 | 394,800 | — | — |
| 2010-03-22 | $10.29 | $10.28 | 109,400 | — | — |
| 2010-03-19 | $10.16 | $10.16 | 152,800 | — | — |
| 2010-03-18 | $10.13 | $10.13 | 359,000 | — | — |
| 2010-03-17 | $9.98 | $9.98 | 568,400 | — | — |
| 2010-03-16 | $9.77 | $9.77 | 412,200 | — | — |
| 2010-03-15 | $9.43 | $9.43 | 141,600 | — | — |
| 2010-03-12 | $9.38 | $9.38 | 201,400 | — | — |
| 2010-03-11 | $9.34 | $9.34 | 260,200 | — | — |
| 2010-03-10 | $9.21 | $9.21 | 280,000 | — | — |
| 2010-03-09 | $8.99 | $8.99 | 156,200 | — | — |
| 2010-03-08 | $9.05 | $9.05 | 92,400 | — | — |
| 2010-03-05 | $9.06 | $9.06 | 216,000 | — | — |
| 2010-03-04 | $9.09 | $9.09 | 108,000 | — | — |
| 2010-03-03 | $9.03 | $9.03 | 106,600 | — | — |
| 2010-03-02 | $9.05 | $9.05 | 445,200 | — | — |
| 2010-03-01 | $8.89 | $8.89 | 440,800 | — | — |
| 2010-02-26 | $8.50 | $8.50 | 43,200 | — | — |
| 2010-02-25 | $8.47 | $8.47 | 47,600 | — | — |
| 2010-02-24 | $8.51 | $8.51 | 90,600 | — | — |
| 2010-02-23 | $8.24 | $8.24 | 81,200 | — | — |
| 2010-02-22 | $8.47 | $8.47 | 43,600 | — | — |
| 2010-02-19 | $8.49 | $8.49 | 45,000 | — | — |
| 2010-02-18 | $8.45 | $8.45 | 54,800 | — | — |
| 2010-02-17 | $8.41 | $8.41 | 69,800 | — | — |
| 2010-02-16 | $8.51 | $8.51 | 133,600 | — | — |
| 2010-02-12 | $8.43 | $8.43 | 198,400 | — | — |
| 2010-02-11 | $8.36 | $8.36 | 292,400 | — | — |
| 2010-02-10 | $7.88 | $7.88 | 198,600 | — | — |
| 2010-02-09 | $7.51 | $7.51 | 85,800 | — | — |
| 2010-02-08 | $7.48 | $7.48 | 71,000 | — | — |
| 2010-02-05 | $7.57 | $7.57 | 172,800 | — | — |
| 2010-02-04 | $7.64 | $7.64 | 99,400 | — | — |
| 2010-02-03 | $7.96 | $7.95 | 41,600 | — | — |
| 2010-02-02 | $7.89 | $7.89 | 116,400 | — | — |
| 2010-02-01 | $7.84 | $7.84 | 243,200 | — | — |
| 2010-01-29 | $7.65 | $7.65 | 164,200 | — | — |
| 2010-01-28 | $7.77 | $7.77 | 96,000 | — | — |
| 2010-01-27 | $7.85 | $7.85 | 68,800 | — | — |
| 2010-01-26 | $7.95 | $7.95 | 93,800 | — | — |
| 2010-01-25 | $7.86 | $7.86 | 70,000 | — | — |
| 2010-01-22 | $7.84 | $7.84 | 36,400 | — | — |
| 2010-01-21 | $7.89 | $7.89 | 87,600 | — | — |
| 2010-01-20 | $7.91 | $7.91 | 78,800 | — | — |
| 2010-01-19 | $8.12 | $8.12 | 118,200 | — | — |
| 2010-01-15 | $8.03 | $8.03 | 245,800 | — | — |
| 2010-01-14 | $8.18 | $8.18 | 102,200 | — | — |
| 2010-01-13 | $8.20 | $8.20 | 110,400 | — | — |
| 2010-01-12 | $8.15 | $8.15 | 242,600 | — | — |
| 2010-01-11 | $7.98 | $7.98 | 344,200 | — | — |
| 2010-01-08 | $7.97 | $7.97 | 52,800 | — | — |
| 2010-01-07 | $7.82 | $7.82 | 105,400 | — | — |
| 2010-01-06 | $7.88 | $7.88 | 308,800 | — | — |
| 2010-01-05 | $7.69 | $7.69 | 746,800 | — | — |
| 2010-01-04 | $7.46 | $7.46 | 303,400 | — | — |