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
- 1998-05-13 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 | $16.93 | $23.32 | 21,782 | — | — |
| 2010-12-30 | $17.32 | $23.86 | 16,430 | — | — |
| 2010-12-29 | $17.21 | $23.70 | 10,331 | — | — |
| 2010-12-28 | $17.38 | $23.94 | 19,168 | — | — |
| 2010-12-27 | $17.35 | $23.90 | 45,680 | — | — |
| 2010-12-23 | $17.14 | $23.62 | 12,696 | — | — |
| 2010-12-22 | $17.27 | $23.79 | 50,409 | — | — |
| 2010-12-21 | $17.20 | $23.69 | 28,254 | — | — |
| 2010-12-20 | $16.69 | $22.98 | 58,500 | — | — |
| 2010-12-17 | $17.18 | $23.66 | 77,170 | — | — |
| 2010-12-16 | $17.23 | $23.74 | 38,336 | — | — |
| 2010-12-15 | $17.08 | $23.53 | 40,701 | — | — |
| 2010-12-14 | $17.13 | $23.59 | 59,496 | — | — |
| 2010-12-13 | $17.15 | $23.63 | 71,693 | — | — |
| 2010-12-10 | $17.23 | $23.74 | 30,246 | — | — |
| 2010-12-09 | $17.09 | $23.54 | 44,684 | — | — |
| 2010-12-08 | $17.14 | $23.60 | 24,520 | — | — |
| 2010-12-07 | $17.24 | $23.75 | 38,709 | — | — |
| 2010-12-06 | $17.06 | $23.51 | 19,790 | — | — |
| 2010-12-03 | $17.01 | $23.43 | 24,645 | — | — |
| 2010-12-02 | $17.07 | $23.52 | 40,328 | — | — |
| 2010-12-01 | $17.14 | $23.60 | 60,740 | — | — |
| 2010-11-30 | $16.81 | $23.15 | 49,289 | — | — |
| 2010-11-29 | $16.98 | $23.39 | 24,396 | — | — |
| 2010-11-26 | $16.74 | $23.05 | 12,073 | — | — |
| 2010-11-24 | $16.81 | $23.15 | 29,125 | — | — |
| 2010-11-23 | $16.37 | $22.55 | 29,748 | — | — |
| 2010-11-22 | $16.53 | $22.77 | 41,074 | — | — |
| 2010-11-19 | $16.42 | $22.24 | 48,916 | — | — |
| 2010-11-18 | $16.00 | $21.68 | 38,087 | — | — |
| 2010-11-17 | $15.99 | $21.66 | 41,946 | — | — |
| 2010-11-16 | $15.88 | $21.51 | 37,838 | — | — |
| 2010-11-15 | $16.00 | $21.68 | 16,679 | — | — |
| 2010-11-12 | $15.85 | $21.47 | 28,877 | — | — |
| 2010-11-11 | $16.07 | $21.76 | 33,980 | — | — |
| 2010-11-10 | $16.07 | $21.76 | 48,542 | — | — |
| 2010-11-09 | $15.84 | $21.46 | 35,598 | — | — |
| 2010-11-08 | $15.87 | $21.49 | 24,645 | — | — |
| 2010-11-05 | $15.97 | $21.63 | 40,079 | — | — |
| 2010-11-04 | $16.06 | $21.75 | 88,248 | — | — |
| 2010-11-03 | $15.35 | $20.79 | 29,001 | — | — |
| 2010-11-02 | $15.09 | $20.44 | 72,938 | — | — |
| 2010-11-01 | $15.00 | $20.32 | 78,290 | — | — |
| 2010-10-29 | $15.11 | $20.47 | 62,483 | — | — |
| 2010-10-28 | $15.12 | $20.48 | 18,297 | — | — |
| 2010-10-27 | $15.18 | $20.57 | 42,070 | — | — |
| 2010-10-26 | $15.43 | $20.89 | 40,950 | — | — |
| 2010-10-25 | $15.42 | $20.88 | 35,971 | — | — |
| 2010-10-22 | $15.46 | $20.94 | 22,280 | — | — |
| 2010-10-21 | $15.27 | $20.69 | 48,418 | — | — |
| 2010-10-20 | $15.49 | $20.98 | 25,889 | — | — |
| 2010-10-19 | $15.30 | $20.72 | 43,937 | — | — |
| 2010-10-18 | $15.43 | $20.89 | 14,936 | — | — |
| 2010-10-15 | $15.25 | $20.65 | 56,135 | — | — |
| 2010-10-14 | $15.14 | $20.51 | 24,022 | — | — |
| 2010-10-13 | $15.18 | $20.57 | 59,993 | — | — |
| 2010-10-12 | $15.15 | $20.52 | 21,408 | — | — |
| 2010-10-11 | $15.13 | $20.49 | 10,829 | — | — |
| 2010-10-08 | $15.25 | $20.65 | 50,907 | — | — |
| 2010-10-07 | $15.05 | $20.38 | 35,847 | — | — |
| 2010-10-06 | $15.18 | $20.57 | 34,229 | — | — |
| 2010-10-05 | $15.21 | $20.60 | 67,337 | — | — |
| 2010-10-04 | $14.96 | $20.26 | 38,585 | — | — |
| 2010-10-01 | $15.12 | $20.48 | 30,992 | — | — |
| 2010-09-30 | $15.18 | $20.56 | 38,709 | — | — |
| 2010-09-29 | $15.18 | $20.56 | 53,521 | — | — |
| 2010-09-28 | $15.22 | $20.62 | 63,852 | — | — |
| 2010-09-27 | $14.92 | $20.21 | 11,949 | — | — |
| 2010-09-24 | $15.19 | $20.58 | 58,002 | — | — |
| 2010-09-23 | $14.82 | $20.07 | 40,825 | — | — |
| 2010-09-22 | $14.90 | $20.18 | 75,801 | — | — |
| 2010-09-21 | $15.10 | $20.45 | 37,465 | — | — |
| 2010-09-20 | $15.45 | $20.93 | 69,204 | — | — |
| 2010-09-17 | $14.79 | $20.03 | 60,118 | — | — |
| 2010-09-16 | $14.67 | $19.87 | 24,894 | — | — |
| 2010-09-15 | $14.80 | $20.05 | 63,105 | — | — |
| 2010-09-14 | $14.90 | $20.18 | 33,233 | — | — |
| 2010-09-13 | $15.06 | $20.39 | 90,488 | — | — |
| 2010-09-10 | $14.89 | $20.16 | 45,929 | — | — |
| 2010-09-09 | $14.92 | $20.21 | 25,391 | — | — |
| 2010-09-08 | $14.94 | $20.23 | 39,581 | — | — |
| 2010-09-07 | $14.89 | $20.16 | 46,053 | — | — |
| 2010-09-03 | $15.00 | $20.32 | 52,650 | — | — |
| 2010-09-02 | $14.90 | $20.18 | 35,722 | — | — |
| 2010-09-01 | $14.91 | $20.20 | 63,105 | — | — |
| 2010-08-31 | $14.53 | $19.68 | 54,019 | — | — |
| 2010-08-30 | $14.55 | $19.71 | 47,049 | — | — |
| 2010-08-27 | $14.98 | $20.30 | 116,253 | — | — |
| 2010-08-26 | $14.57 | $19.73 | 39,581 | — | — |
| 2010-08-25 | $14.82 | $20.08 | 74,930 | — | — |
| 2010-08-24 | $14.54 | $19.70 | 62,732 | — | — |
| 2010-08-23 | $14.46 | $19.40 | 63,728 | — | — |
| 2010-08-20 | $14.35 | $19.25 | 135,172 | — | — |
| 2010-08-19 | $14.53 | $19.49 | 54,392 | — | — |
| 2010-08-18 | $14.89 | $19.97 | 55,139 | — | — |
| 2010-08-17 | $14.95 | $20.06 | 37,216 | — | — |
| 2010-08-16 | $14.73 | $19.76 | 31,117 | — | — |
| 2010-08-13 | $14.61 | $19.60 | 76,797 | — | — |
| 2010-08-12 | $14.66 | $19.67 | 43,315 | — | — |
| 2010-08-11 | $14.57 | $19.54 | 95,965 | — | — |
| 2010-08-10 | $15.22 | $20.42 | 43,315 | — | — |
| 2010-08-09 | $15.38 | $20.63 | 48,916 | — | — |
| 2010-08-06 | $15.33 | $20.57 | 61,363 | — | — |
| 2010-08-05 | $15.26 | $20.48 | 35,349 | — | — |
| 2010-08-04 | $15.38 | $20.63 | 17,550 | — | — |
| 2010-08-03 | $15.23 | $20.44 | 21,160 | — | — |
| 2010-08-02 | $15.33 | $20.57 | 42,319 | — | — |
| 2010-07-30 | $15.23 | $20.44 | 61,363 | — | — |
| 2010-07-29 | $15.58 | $20.90 | 57,504 | — | — |
| 2010-07-28 | $15.66 | $21.01 | 51,530 | — | — |
| 2010-07-27 | $16.01 | $21.48 | 82,273 | — | — |
| 2010-07-26 | $15.71 | $21.07 | 98,081 | — | — |
| 2010-07-23 | $15.78 | $21.17 | 57,878 | — | — |
| 2010-07-22 | $15.54 | $20.85 | 150,979 | — | — |
| 2010-07-21 | $14.92 | $20.02 | 44,808 | — | — |
| 2010-07-20 | $15.33 | $20.57 | 69,329 | — | — |
| 2010-07-19 | $15.11 | $20.28 | 31,615 | — | — |
| 2010-07-16 | $15.08 | $20.23 | 80,531 | — | — |
| 2010-07-15 | $15.65 | $21.00 | 39,456 | — | — |
| 2010-07-14 | $15.85 | $21.27 | 35,847 | — | — |
| 2010-07-13 | $16.08 | $21.57 | 100,943 | — | — |
| 2010-07-12 | $15.63 | $20.97 | 54,019 | — | — |
| 2010-07-09 | $15.94 | $21.39 | 50,409 | — | — |
| 2010-07-08 | $15.98 | $21.44 | 42,817 | — | — |
| 2010-07-07 | $15.98 | $21.44 | 68,831 | — | — |
| 2010-07-06 | $15.65 | $21.00 | 28,877 | — | — |
| 2010-07-02 | $15.71 | $21.07 | 30,619 | — | — |
| 2010-07-01 | $15.85 | $21.27 | 34,851 | — | — |
| 2010-06-30 | $15.78 | $21.17 | 64,225 | — | — |
| 2010-06-29 | $16.22 | $21.76 | 79,659 | — | — |
| 2010-06-28 | $16.72 | $22.43 | 66,964 | — | — |
| 2010-06-25 | $16.25 | $21.81 | 478,081 | — | — |
| 2010-06-24 | $15.71 | $21.07 | 34,478 | — | — |
| 2010-06-23 | $15.83 | $21.24 | 38,958 | — | — |
| 2010-06-22 | $15.78 | $21.17 | 67,462 | — | — |
| 2010-06-21 | $16.04 | $21.53 | 47,671 | — | — |
| 2010-06-18 | $16.16 | $21.68 | 87,376 | — | — |
| 2010-06-17 | $16.00 | $21.46 | 45,306 | — | — |
| 2010-06-16 | $16.04 | $21.53 | 26,512 | — | — |
| 2010-06-15 | $16.11 | $21.61 | 55,762 | — | — |
| 2010-06-14 | $15.97 | $21.43 | 52,899 | — | — |
| 2010-06-11 | $15.96 | $21.42 | 36,594 | — | — |
| 2010-06-10 | $15.66 | $21.01 | 65,346 | — | — |
| 2010-06-09 | $15.38 | $20.63 | 41,199 | — | — |
| 2010-06-08 | $15.41 | $20.68 | 33,855 | — | — |
| 2010-06-07 | $15.27 | $20.49 | 50,285 | — | — |
| 2010-06-04 | $15.51 | $20.82 | 87,501 | — | — |
| 2010-06-03 | $16.23 | $21.77 | 46,178 | — | — |
| 2010-06-02 | $16.32 | $21.89 | 67,462 | — | — |
| 2010-06-01 | $15.67 | $21.02 | 48,294 | — | — |
| 2010-05-28 | $16.27 | $21.83 | 51,281 | — | — |
| 2010-05-27 | $16.67 | $22.37 | 47,422 | — | — |
| 2010-05-26 | $16.22 | $21.76 | 45,431 | — | — |
| 2010-05-25 | $16.10 | $21.60 | 32,237 | — | — |
| 2010-05-24 | $15.90 | $21.15 | 29,872 | — | — |
| 2010-05-21 | $16.29 | $21.66 | 72,938 | — | — |
| 2010-05-20 | $15.98 | $21.26 | 58,873 | — | — |
| 2010-05-19 | $16.83 | $22.39 | 37,963 | — | — |
| 2010-05-18 | $16.88 | $22.45 | 60,118 | — | — |
| 2010-05-17 | $16.98 | $22.58 | 111,523 | — | — |
| 2010-05-14 | $17.02 | $22.65 | 56,508 | — | — |
| 2010-05-13 | $17.63 | $23.45 | 22,902 | — | — |
| 2010-05-12 | $17.81 | $23.69 | 74,307 | — | — |
| 2010-05-11 | $17.61 | $23.43 | 89,990 | — | — |
| 2010-05-10 | $17.51 | $23.29 | 72,440 | — | — |
| 2010-05-07 | $16.56 | $22.03 | 108,536 | — | — |
| 2010-05-06 | $17.10 | $22.74 | 93,600 | — | — |
| 2010-05-05 | $17.38 | $23.12 | 53,770 | — | — |
| 2010-05-04 | $17.24 | $22.93 | 73,685 | — | — |
| 2010-05-03 | $17.61 | $23.43 | 41,448 | — | — |
| 2010-04-30 | $17.34 | $23.06 | 110,776 | — | — |
| 2010-04-29 | $17.92 | $23.83 | 64,225 | — | — |
| 2010-04-28 | $17.40 | $23.15 | 19,915 | — | — |
| 2010-04-27 | $17.39 | $23.13 | 44,933 | — | — |
| 2010-04-26 | $17.82 | $23.70 | 119,116 | — | — |
| 2010-04-23 | $17.76 | $23.62 | 49,787 | — | — |
| 2010-04-22 | $17.64 | $23.47 | 51,779 | — | — |
| 2010-04-21 | $17.51 | $23.30 | 23,524 | — | — |
| 2010-04-20 | $17.62 | $23.44 | 38,212 | — | — |
| 2010-04-19 | $17.55 | $23.35 | 53,023 | — | — |
| 2010-04-16 | $17.35 | $23.07 | 98,081 | — | — |
| 2010-04-15 | $17.54 | $23.33 | 70,698 | — | — |
| 2010-04-14 | $17.48 | $23.25 | 35,473 | — | — |
| 2010-04-13 | $17.23 | $22.92 | 35,100 | — | — |
| 2010-04-12 | $16.94 | $22.54 | 33,731 | — | — |
| 2010-04-09 | $16.86 | $22.43 | 37,216 | — | — |
| 2010-04-08 | $17.25 | $22.94 | 41,572 | — | — |
| 2010-04-07 | $16.88 | $22.45 | 62,234 | — | — |
| 2010-04-06 | $16.95 | $22.55 | 33,606 | — | — |
| 2010-04-05 | $16.85 | $22.41 | 52,799 | — | — |
| 2010-04-01 | $16.50 | $21.94 | 32,150 | — | — |
| 2010-03-31 | $16.50 | $21.95 | 49,009 | — | — |
| 2010-03-30 | $16.65 | $22.15 | 27,184 | — | — |
| 2010-03-29 | $16.57 | $22.04 | 32,019 | — | — |
| 2010-03-26 | $16.46 | $21.89 | 33,196 | — | — |
| 2010-03-25 | $16.41 | $21.83 | 38,423 | — | — |
| 2010-03-24 | $16.55 | $22.02 | 36,332 | — | — |
| 2010-03-23 | $16.53 | $21.98 | 88,870 | — | — |
| 2010-03-22 | $16.96 | $22.56 | 26,530 | — | — |
| 2010-03-19 | $16.78 | $22.32 | 101,939 | — | — |
| 2010-03-18 | $16.33 | $21.72 | 13,331 | — | — |
| 2010-03-17 | $16.53 | $21.98 | 21,825 | — | — |
| 2010-03-16 | $16.18 | $21.53 | 24,570 | — | — |
| 2010-03-15 | $16.31 | $21.70 | 37,116 | — | — |
| 2010-03-12 | $16.75 | $22.28 | 36,071 | — | — |
| 2010-03-11 | $16.73 | $22.26 | 55,674 | — | — |
| 2010-03-10 | $16.50 | $21.94 | 47,572 | — | — |
| 2010-03-09 | $16.11 | $21.43 | 42,344 | — | — |
| 2010-03-08 | $15.82 | $21.05 | 22,087 | — | — |
| 2010-03-05 | $15.71 | $20.90 | 51,100 | — | — |
| 2010-03-04 | $15.46 | $20.56 | 42,997 | — | — |
| 2010-03-03 | $15.62 | $20.77 | 40,776 | — | — |
| 2010-03-02 | $15.56 | $20.70 | 28,229 | — | — |
| 2010-03-01 | $15.43 | $20.36 | 65,476 | — | — |
| 2010-02-26 | $15.33 | $20.21 | 29,928 | — | — |
| 2010-02-25 | $15.53 | $20.49 | 24,701 | — | — |
| 2010-02-24 | $15.56 | $20.52 | 54,237 | — | — |
| 2010-02-23 | $15.59 | $20.57 | 26,008 | — | — |
| 2010-02-22 | $15.56 | $20.53 | 20,780 | — | — |
| 2010-02-19 | $15.17 | $20.00 | 22,871 | — | — |
| 2010-02-18 | $15.15 | $19.98 | 18,689 | — | — |
| 2010-02-17 | $15.16 | $19.99 | 60,902 | — | — |
| 2010-02-16 | $15.24 | $20.10 | 31,627 | — | — |
| 2010-02-12 | $14.85 | $19.59 | 52,015 | — | — |
| 2010-02-11 | $15.19 | $20.03 | 66,391 | — | — |
| 2010-02-10 | $15.01 | $19.80 | 49,663 | — | — |
| 2010-02-09 | $15.04 | $19.84 | 31,627 | — | — |
| 2010-02-08 | $14.86 | $19.60 | 58,027 | — | — |
| 2010-02-05 | $15.23 | $20.08 | 63,516 | — | — |
| 2010-02-04 | $14.92 | $19.68 | 72,272 | — | — |
| 2010-02-03 | $14.96 | $19.73 | 100,763 | — | — |
| 2010-02-02 | $14.82 | $19.55 | 66,653 | — | — |
| 2010-02-01 | $15.14 | $19.97 | 55,674 | — | — |
| 2010-01-29 | $15.23 | $20.08 | 120,105 | — | — |
| 2010-01-28 | $14.27 | $18.82 | 33,326 | — | — |
| 2010-01-27 | $14.46 | $19.07 | 44,435 | — | — |
| 2010-01-26 | $13.99 | $18.45 | 30,451 | — | — |
| 2010-01-25 | $14.35 | $18.93 | 26,530 | — | — |
| 2010-01-22 | $14.23 | $18.77 | 70,704 | — | — |
| 2010-01-21 | $14.57 | $19.22 | 86,256 | — | — |
| 2010-01-20 | $14.79 | $19.51 | 27,053 | — | — |
| 2010-01-19 | $14.81 | $19.54 | 24,178 | — | — |
| 2010-01-15 | $14.72 | $19.42 | 58,942 | — | — |
| 2010-01-14 | $14.87 | $19.62 | 17,774 | — | — |
| 2010-01-13 | $14.88 | $19.63 | 24,701 | — | — |
| 2010-01-12 | $14.86 | $19.60 | 34,110 | — | — |
| 2010-01-11 | $15.03 | $19.82 | 29,928 | — | — |
| 2010-01-08 | $15.25 | $20.11 | 29,275 | — | — |
| 2010-01-07 | $15.03 | $19.82 | 50,970 | — | — |
| 2010-01-06 | $15.01 | $19.80 | 42,083 | — | — |
| 2010-01-05 | $14.98 | $19.76 | 72,142 | — | — |
| 2010-01-04 | $15.20 | $20.04 | 58,811 | — | — |