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
- 2007-03-27 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 | $17.35 | $26.84 | 6,700 | — | — |
| 2010-12-30 | $17.89 | $27.68 | 1,800 | — | — |
| 2010-12-29 | $17.64 | $27.29 | 1,400 | — | — |
| 2010-12-28 | $18.00 | $27.85 | 4,000 | — | — |
| 2010-12-27 | $18.00 | $27.85 | 6,100 | — | — |
| 2010-12-23 | $17.81 | $27.55 | 5,400 | — | — |
| 2010-12-22 | $17.76 | $27.47 | 3,300 | — | — |
| 2010-12-21 | $17.60 | $27.23 | 8,000 | — | — |
| 2010-12-20 | $17.67 | $27.34 | 6,100 | — | — |
| 2010-12-17 | $17.64 | $27.29 | 4,400 | — | — |
| 2010-12-16 | $17.92 | $27.72 | 3,900 | — | — |
| 2010-12-15 | $17.75 | $27.46 | 3,200 | — | — |
| 2010-12-14 | $17.80 | $27.54 | 5,700 | — | — |
| 2010-12-13 | $17.93 | $27.74 | 3,100 | — | — |
| 2010-12-10 | $17.52 | $27.10 | 1,300 | — | — |
| 2010-12-09 | $17.51 | $27.09 | 3,200 | — | — |
| 2010-12-08 | $17.81 | $27.55 | 1,600 | — | — |
| 2010-12-07 | $17.69 | $27.37 | 1,900 | — | — |
| 2010-12-06 | $17.50 | $27.07 | 9,700 | — | — |
| 2010-12-03 | $17.51 | $27.09 | 1,800 | — | — |
| 2010-12-02 | $17.65 | $27.30 | 6,600 | — | — |
| 2010-12-01 | $17.23 | $26.65 | 2,100 | — | — |
| 2010-11-30 | $17.58 | $27.20 | 700 | — | — |
| 2010-11-29 | $17.59 | $27.21 | 800 | — | — |
| 2010-11-26 | $17.19 | $26.59 | 300 | — | — |
| 2010-11-24 | $17.14 | $26.52 | 8,900 | — | — |
| 2010-11-23 | $17.62 | $27.26 | 6,300 | — | — |
| 2010-11-22 | $18.21 | $28.17 | 7,800 | — | — |
| 2010-11-19 | $18.39 | $28.45 | 3,200 | — | — |
| 2010-11-18 | $18.33 | $28.36 | 4,900 | — | — |
| 2010-11-17 | $18.38 | $28.43 | 4,200 | — | — |
| 2010-11-16 | $21.88 | $33.27 | 30,600 | — | — |
| 2010-11-15 | $22.66 | $34.46 | 48,400 | — | — |
| 2010-11-12 | $20.86 | $31.72 | 9,700 | — | — |
| 2010-11-11 | $21.00 | $31.93 | 3,700 | — | — |
| 2010-11-10 | $21.25 | $32.31 | 9,800 | — | — |
| 2010-11-09 | $22.12 | $33.64 | 2,500 | — | — |
| 2010-11-08 | $21.91 | $33.32 | 2,500 | — | — |
| 2010-11-05 | $21.65 | $32.92 | 2,600 | — | — |
| 2010-11-04 | $21.51 | $32.71 | 9,300 | — | — |
| 2010-11-03 | $21.07 | $32.04 | 2,000 | — | — |
| 2010-11-02 | $21.00 | $31.93 | 4,300 | — | — |
| 2010-11-01 | $21.07 | $32.04 | 10,800 | — | — |
| 2010-10-29 | $21.10 | $32.08 | 1,800 | — | — |
| 2010-10-28 | $21.01 | $31.95 | 2,900 | — | — |
| 2010-10-27 | $21.00 | $31.93 | 4,900 | — | — |
| 2010-10-26 | $20.98 | $31.90 | 5,600 | — | — |
| 2010-10-25 | $20.34 | $30.93 | 1,400 | — | — |
| 2010-10-22 | $20.31 | $30.88 | 4,200 | — | — |
| 2010-10-21 | $20.15 | $30.64 | 1,300 | — | — |
| 2010-10-20 | $20.00 | $30.41 | 13,900 | — | — |
| 2010-10-19 | $20.10 | $30.56 | 6,300 | — | — |
| 2010-10-18 | $20.28 | $30.84 | 9,100 | — | — |
| 2010-10-15 | $19.25 | $29.27 | 35,200 | — | — |
| 2010-10-14 | $19.25 | $29.27 | 400 | — | — |
| 2010-10-13 | $19.40 | $29.50 | 2,000 | — | — |
| 2010-10-12 | $19.28 | $29.32 | 5,100 | — | — |
| 2010-10-11 | $19.25 | $29.27 | 1,000 | — | — |
| 2010-10-08 | $19.25 | $29.27 | 20,000 | — | — |
| 2010-10-07 | $19.24 | $29.26 | 14,400 | — | — |
| 2010-10-06 | $19.12 | $29.07 | 1,600 | — | — |
| 2010-10-05 | $19.10 | $29.04 | 3,400 | — | — |
| 2010-10-04 | $19.00 | $28.89 | 1,900 | — | — |
| 2010-10-01 | $19.00 | $28.89 | 1,900 | — | — |
| 2010-09-30 | $19.07 | $29.00 | 500 | — | — |
| 2010-09-29 | $19.00 | $28.89 | 5,500 | — | — |
| 2010-09-28 | $19.00 | $28.89 | 3,500 | — | — |
| 2010-09-27 | $19.07 | $29.00 | 3,300 | — | — |
| 2010-09-24 | $19.00 | $28.89 | 5,000 | — | — |
| 2010-09-23 | $19.00 | $28.89 | 3,400 | — | — |
| 2010-09-22 | $19.01 | $28.91 | 400 | — | — |
| 2010-09-21 | $19.01 | $28.91 | 1,600 | — | — |
| 2010-09-20 | $19.02 | $28.92 | 5,100 | — | — |
| 2010-09-17 | $19.20 | $29.20 | 2,900 | — | — |
| 2010-09-16 | $19.20 | $29.20 | 0 | — | — |
| 2010-09-15 | $19.20 | $29.20 | 1,700 | — | — |
| 2010-09-14 | $19.31 | $29.36 | 2,700 | — | — |
| 2010-09-13 | $19.00 | $28.89 | 1,200 | — | — |
| 2010-09-10 | $19.25 | $29.27 | 900 | — | — |
| 2010-09-09 | $19.53 | $29.70 | 3,800 | — | — |
| 2010-09-08 | $19.00 | $28.89 | 2,300 | — | — |
| 2010-09-07 | $19.00 | $28.89 | 4,500 | — | — |
| 2010-09-03 | $18.86 | $28.68 | 2,600 | — | — |
| 2010-09-02 | $19.09 | $29.03 | 2,200 | — | — |
| 2010-09-01 | $18.38 | $27.95 | 9,100 | — | — |
| 2010-08-31 | $18.74 | $28.50 | 3,400 | — | — |
| 2010-08-30 | $18.62 | $28.31 | 3,300 | — | — |
| 2010-08-27 | $18.99 | $28.88 | 2,800 | — | — |
| 2010-08-26 | $18.45 | $28.06 | 1,200 | — | — |
| 2010-08-25 | $18.50 | $28.13 | 2,200 | — | — |
| 2010-08-24 | $19.15 | $29.12 | 1,200 | — | — |
| 2010-08-23 | $19.91 | $30.28 | 3,600 | — | — |
| 2010-08-20 | $20.01 | $30.43 | 1,500 | — | — |
| 2010-08-19 | $20.40 | $31.02 | 6,400 | — | — |
| 2010-08-18 | $20.00 | $30.41 | 3,600 | — | — |
| 2010-08-17 | $18.85 | $28.66 | 600 | — | — |
| 2010-08-16 | $18.50 | $28.13 | 2,000 | — | — |
| 2010-08-13 | $18.50 | $28.13 | 800 | — | — |
| 2010-08-12 | $18.30 | $27.83 | 4,830 | — | — |
| 2010-08-11 | $19.00 | $28.89 | 2,380 | — | — |
| 2010-08-10 | $19.70 | $29.96 | 2,410 | — | — |
| 2010-08-09 | $18.30 | $27.83 | 2,450 | — | — |
| 2010-08-06 | $18.90 | $28.74 | 2,880 | — | — |
| 2010-08-05 | $18.60 | $28.28 | 3,190 | — | — |
| 2010-08-04 | $19.70 | $29.96 | 8,070 | — | — |
| 2010-08-03 | $19.10 | $29.04 | 3,000 | — | — |
| 2010-08-02 | $19.10 | $29.04 | 950 | — | — |
| 2010-07-30 | $18.90 | $28.74 | 410 | — | — |
| 2010-07-29 | $19.10 | $29.04 | 1,990 | — | — |
| 2010-07-28 | $18.70 | $28.44 | 4,500 | — | — |
| 2010-07-27 | $19.40 | $29.50 | 4,980 | — | — |
| 2010-07-26 | $17.70 | $26.91 | 2,410 | — | — |
| 2010-07-23 | $17.70 | $26.91 | 1,060 | — | — |
| 2010-07-22 | $17.30 | $26.31 | 3,320 | — | — |
| 2010-07-21 | $17.50 | $26.61 | 2,220 | — | — |
| 2010-07-20 | $17.50 | $26.61 | 650 | — | — |
| 2010-07-19 | $17.70 | $26.91 | 490 | — | — |
| 2010-07-16 | $17.80 | $27.07 | 1,400 | — | — |
| 2010-07-15 | $17.70 | $26.91 | 2,940 | — | — |
| 2010-07-14 | $17.60 | $26.76 | 2,520 | — | — |
| 2010-07-13 | $17.40 | $26.46 | 4,050 | — | — |
| 2010-07-12 | $16.50 | $25.09 | 2,200 | — | — |
| 2010-07-09 | $17.10 | $26.00 | 3,980 | — | — |
| 2010-07-08 | $16.60 | $25.24 | 600 | — | — |
| 2010-07-07 | $17.00 | $25.85 | 2,280 | — | — |
| 2010-07-06 | $16.50 | $25.09 | 9,280 | — | — |
| 2010-07-02 | $14.40 | $21.90 | 6,040 | — | — |
| 2010-07-01 | $16.80 | $25.55 | 1,640 | — | — |
| 2010-06-30 | $18.50 | $28.13 | 5,880 | — | — |
| 2010-06-29 | $17.20 | $26.15 | 2,030 | — | — |
| 2010-06-28 | $17.20 | $26.15 | 3,620 | — | — |
| 2010-06-25 | $16.60 | $25.24 | 1,460 | — | — |
| 2010-06-24 | $16.10 | $24.48 | 4,820 | — | — |
| 2010-06-23 | $16.60 | $25.24 | 1,780 | — | — |
| 2010-06-22 | $16.40 | $24.94 | 2,630 | — | — |
| 2010-06-21 | $16.80 | $25.55 | 3,090 | — | — |
| 2010-06-18 | $17.40 | $26.46 | 2,170 | — | — |
| 2010-06-17 | $17.50 | $26.61 | 1,660 | — | — |
| 2010-06-16 | $17.20 | $26.15 | 2,760 | — | — |
| 2010-06-15 | $17.40 | $26.46 | 2,880 | — | — |
| 2010-06-14 | $17.40 | $26.46 | 710 | — | — |
| 2010-06-11 | $17.30 | $26.31 | 2,670 | — | — |
| 2010-06-10 | $17.20 | $26.15 | 2,890 | — | — |
| 2010-06-09 | $16.60 | $25.24 | 2,340 | — | — |
| 2010-06-08 | $17.00 | $25.85 | 9,300 | — | — |
| 2010-06-07 | $16.50 | $25.09 | 2,980 | — | — |
| 2010-06-04 | $16.90 | $25.70 | 30,620 | — | — |
| 2010-06-03 | $16.70 | $25.39 | 2,690 | — | — |
| 2010-06-02 | $16.90 | $25.70 | 1,920 | — | — |
| 2010-06-01 | $16.90 | $25.70 | 9,100 | — | — |
| 2010-05-28 | $17.10 | $26.00 | 10,150 | — | — |
| 2010-05-27 | $18.10 | $27.52 | 2,280 | — | — |
| 2010-05-26 | $17.90 | $27.22 | 1,310 | — | — |
| 2010-05-25 | $17.80 | $27.07 | 6,790 | — | — |
| 2010-05-24 | $18.30 | $27.83 | 2,840 | — | — |
| 2010-05-21 | $17.90 | $27.22 | 8,500 | — | — |
| 2010-05-20 | $19.20 | $29.20 | 11,760 | — | — |
| 2010-05-19 | $19.20 | $29.20 | 3,220 | — | — |
| 2010-05-18 | $19.50 | $29.65 | 2,130 | — | — |
| 2010-05-17 | $18.80 | $28.59 | 4,850 | — | — |
| 2010-05-14 | $20.00 | $30.41 | 920 | — | — |
| 2010-05-13 | $20.10 | $30.56 | 6,460 | — | — |
| 2010-05-12 | $20.40 | $31.02 | 1,370 | — | — |
| 2010-05-11 | $20.80 | $31.63 | 1,710 | — | — |
| 2010-05-10 | $20.80 | $31.63 | 6,430 | — | — |
| 2010-05-07 | $19.70 | $29.96 | 9,990 | — | — |
| 2010-05-06 | $19.70 | $29.96 | 9,110 | — | — |
| 2010-05-05 | $20.40 | $31.02 | 2,610 | — | — |
| 2010-05-04 | $20.00 | $30.41 | 13,280 | — | — |
| 2010-05-03 | $21.40 | $32.54 | 6,690 | — | — |
| 2010-04-30 | $22.20 | $33.76 | 6,090 | — | — |
| 2010-04-29 | $21.60 | $32.85 | 4,520 | — | — |
| 2010-04-28 | $21.30 | $32.39 | 13,580 | — | — |
| 2010-04-27 | $21.40 | $32.54 | 11,730 | — | — |
| 2010-04-26 | $21.50 | $32.69 | 26,220 | — | — |
| 2010-04-23 | $23.00 | $34.97 | 10,810 | — | — |
| 2010-04-22 | $23.60 | $35.89 | 7,420 | — | — |
| 2010-04-21 | $22.50 | $34.21 | 7,990 | — | — |
| 2010-04-20 | $21.70 | $33.00 | 18,380 | — | — |
| 2010-04-19 | $22.00 | $33.45 | 16,690 | — | — |
| 2010-04-16 | $22.70 | $34.52 | 13,070 | — | — |
| 2010-04-15 | $22.30 | $33.91 | 42,570 | — | — |
| 2010-04-14 | $25.30 | $38.47 | 4,240 | — | — |
| 2010-04-13 | $25.30 | $38.47 | 6,120 | — | — |
| 2010-04-12 | $25.30 | $38.47 | 8,810 | — | — |
| 2010-04-09 | $24.30 | $36.95 | 2,160 | — | — |
| 2010-04-08 | $23.90 | $36.34 | 6,000 | — | — |
| 2010-04-07 | $24.10 | $36.65 | 9,120 | — | — |
| 2010-04-06 | $22.70 | $34.52 | 3,270 | — | — |
| 2010-04-05 | $23.10 | $35.13 | 5,330 | — | — |
| 2010-04-01 | $22.80 | $34.67 | 5,850 | — | — |
| 2010-03-31 | $23.30 | $35.43 | 2,920 | — | — |
| 2010-03-30 | $23.70 | $36.04 | 3,200 | — | — |
| 2010-03-29 | $23.60 | $35.89 | 1,620 | — | — |
| 2010-03-26 | $23.70 | $36.04 | 28,590 | — | — |
| 2010-03-25 | $24.00 | $36.49 | 6,960 | — | — |
| 2010-03-24 | $24.50 | $37.26 | 11,220 | — | — |
| 2010-03-23 | $24.90 | $37.86 | 8,240 | — | — |
| 2010-03-22 | $24.60 | $37.41 | 6,080 | — | — |
| 2010-03-19 | $23.90 | $36.34 | 16,170 | — | — |
| 2010-03-18 | $23.80 | $36.19 | 9,020 | — | — |
| 2010-03-17 | $23.20 | $35.28 | 14,440 | — | — |
| 2010-03-16 | $23.20 | $35.28 | 12,980 | — | — |
| 2010-03-15 | $21.40 | $32.54 | 8,380 | — | — |
| 2010-03-12 | $20.80 | $31.63 | 7,550 | — | — |
| 2010-03-11 | $20.50 | $31.17 | 11,050 | — | — |
| 2010-03-10 | $20.20 | $30.72 | 16,170 | — | — |
| 2010-03-09 | $19.30 | $29.35 | 16,030 | — | — |
| 2010-03-08 | $18.80 | $28.59 | 5,320 | — | — |
| 2010-03-05 | $18.40 | $27.98 | 6,600 | — | — |
| 2010-03-04 | $18.00 | $27.37 | 4,440 | — | — |
| 2010-03-03 | $18.30 | $27.83 | 4,290 | — | — |
| 2010-03-02 | $18.30 | $27.83 | 3,930 | — | — |
| 2010-03-01 | $18.40 | $27.98 | 7,250 | — | — |
| 2010-02-26 | $19.20 | $29.20 | 16,440 | — | — |
| 2010-02-25 | $17.30 | $26.31 | 12,690 | — | — |
| 2010-02-24 | $16.40 | $24.94 | 3,800 | — | — |
| 2010-02-23 | $16.20 | $24.63 | 2,060 | — | — |
| 2010-02-22 | $16.60 | $25.24 | 7,420 | — | — |
| 2010-02-19 | $16.40 | $24.94 | 2,100 | — | — |
| 2010-02-18 | $16.80 | $25.55 | 4,040 | — | — |
| 2010-02-17 | $16.50 | $25.09 | 7,230 | — | — |
| 2010-02-16 | $15.70 | $23.87 | 5,950 | — | — |
| 2010-02-12 | $15.40 | $23.42 | 7,490 | — | — |
| 2010-02-11 | $15.90 | $24.18 | 1,510 | — | — |
| 2010-02-10 | $15.70 | $23.87 | 4,260 | — | — |
| 2010-02-09 | $15.60 | $23.72 | 3,630 | — | — |
| 2010-02-08 | $15.60 | $23.72 | 5,120 | — | — |
| 2010-02-05 | $15.50 | $23.57 | 11,140 | — | — |
| 2010-02-04 | $16.20 | $24.63 | 8,680 | — | — |
| 2010-02-03 | $16.60 | $25.24 | 5,090 | — | — |
| 2010-02-02 | $17.10 | $26.00 | 7,370 | — | — |
| 2010-02-01 | $16.90 | $25.70 | 10,720 | — | — |
| 2010-01-29 | $17.70 | $26.91 | 6,230 | — | — |
| 2010-01-28 | $16.90 | $25.70 | 7,110 | — | — |
| 2010-01-27 | $17.40 | $26.46 | 8,170 | — | — |
| 2010-01-26 | $17.10 | $26.00 | 11,360 | — | — |
| 2010-01-25 | $17.00 | $25.85 | 11,000 | — | — |
| 2010-01-22 | $16.50 | $25.09 | 10,610 | — | — |
| 2010-01-21 | $17.90 | $27.22 | 14,840 | — | — |
| 2010-01-20 | $17.90 | $27.22 | 13,620 | — | — |
| 2010-01-19 | $17.70 | $26.91 | 22,370 | — | — |
| 2010-01-15 | $17.40 | $26.46 | 127,560 | — | — |
| 2010-01-14 | $14.90 | $22.66 | 12,230 | — | — |
| 2010-01-13 | $14.50 | $22.05 | 11,780 | — | — |
| 2010-01-12 | $14.20 | $21.59 | 5,760 | — | — |
| 2010-01-11 | $14.50 | $22.05 | 9,980 | — | — |
| 2010-01-08 | $14.40 | $21.90 | 36,180 | — | — |
| 2010-01-07 | $15.10 | $22.96 | 15,850 | — | — |
| 2010-01-06 | $15.60 | $23.72 | 20,700 | — | — |
| 2010-01-05 | $16.10 | $24.48 | 27,440 | — | — |
| 2010-01-04 | $17.00 | $25.85 | 30,410 | — | — |