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
- 2006-05-26 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 | $17.68 | $25.83 | 9,247 | — | — |
| 2010-12-30 | $17.32 | $25.31 | 8,728 | — | — |
| 2010-12-29 | $17.34 | $25.34 | 6,546 | — | — |
| 2010-12-28 | $17.15 | $25.06 | 21,715 | — | — |
| 2010-12-27 | $17.32 | $25.31 | 16,416 | — | — |
| 2010-12-23 | $17.23 | $25.17 | 19,325 | — | — |
| 2010-12-22 | $17.05 | $24.91 | 12,052 | — | — |
| 2010-12-21 | $16.85 | $24.62 | 3,636 | — | — |
| 2010-12-20 | $16.76 | $24.48 | 12,468 | — | — |
| 2010-12-17 | $16.91 | $24.71 | 25,559 | — | — |
| 2010-12-16 | $17.03 | $24.88 | 10,494 | — | — |
| 2010-12-15 | $17.11 | $25.00 | 20,053 | — | — |
| 2010-12-14 | $17.71 | $24.83 | 13,403 | — | — |
| 2010-12-13 | $17.71 | $24.83 | 1,455 | — | — |
| 2010-12-10 | $17.75 | $24.88 | 14,962 | — | — |
| 2010-12-09 | $17.60 | $24.68 | 8,000 | — | — |
| 2010-12-08 | $17.63 | $24.72 | 18,390 | — | — |
| 2010-12-07 | $17.77 | $24.91 | 14,442 | — | — |
| 2010-12-06 | $17.72 | $24.84 | 3,948 | — | — |
| 2010-12-03 | $17.87 | $25.06 | 11,325 | — | — |
| 2010-12-02 | $18.07 | $25.33 | 11,845 | — | — |
| 2010-12-01 | $17.74 | $24.87 | 12,676 | — | — |
| 2010-11-30 | $17.49 | $24.52 | 11,013 | — | — |
| 2010-11-29 | $17.64 | $24.73 | 26,079 | — | — |
| 2010-11-26 | $17.66 | $24.76 | 26,391 | — | — |
| 2010-11-24 | $17.71 | $24.83 | 1,662 | — | — |
| 2010-11-23 | $17.50 | $24.53 | 7,377 | — | — |
| 2010-11-22 | $17.80 | $24.95 | 7,689 | — | — |
| 2010-11-19 | $18.05 | $25.30 | 12,260 | — | — |
| 2010-11-18 | $18.13 | $25.42 | 2,286 | — | — |
| 2010-11-17 | $17.95 | $25.17 | 8,935 | — | — |
| 2010-11-16 | $17.67 | $24.77 | 20,468 | — | — |
| 2010-11-15 | $18.16 | $25.46 | 10,910 | — | — |
| 2010-11-12 | $18.29 | $25.64 | 24,313 | — | — |
| 2010-11-11 | $18.44 | $25.85 | 22,754 | — | — |
| 2010-11-10 | $18.73 | $26.26 | 11,325 | — | — |
| 2010-11-09 | $18.60 | $26.08 | 10,910 | — | — |
| 2010-11-08 | $18.92 | $26.53 | 10,286 | — | — |
| 2010-11-05 | $19.00 | $26.64 | 11,845 | — | — |
| 2010-11-04 | $18.89 | $26.49 | 18,183 | — | — |
| 2010-11-03 | $18.46 | $25.88 | 14,546 | — | — |
| 2010-11-02 | $18.29 | $25.64 | 15,793 | — | — |
| 2010-11-01 | $18.04 | $25.29 | 22,858 | — | — |
| 2010-10-29 | $18.00 | $25.23 | 3,117 | — | — |
| 2010-10-28 | $18.10 | $25.38 | 3,325 | — | — |
| 2010-10-27 | $17.90 | $25.10 | 2,182 | — | — |
| 2010-10-26 | $18.05 | $25.30 | 6,546 | — | — |
| 2010-10-25 | $18.08 | $25.34 | 2,805 | — | — |
| 2010-10-22 | $17.87 | $25.06 | 3,740 | — | — |
| 2010-10-21 | $18.06 | $25.31 | 3,844 | — | — |
| 2010-10-20 | $18.33 | $25.69 | 11,429 | — | — |
| 2010-10-19 | $18.14 | $25.43 | 29,611 | — | — |
| 2010-10-18 | $18.51 | $25.95 | 10,078 | — | — |
| 2010-10-15 | $18.51 | $25.95 | 8,624 | — | — |
| 2010-10-14 | $18.42 | $25.83 | 7,065 | — | — |
| 2010-10-13 | $18.34 | $25.72 | 11,533 | — | — |
| 2010-10-12 | $18.25 | $25.58 | 1,766 | — | — |
| 2010-10-11 | $18.28 | $25.62 | 2,286 | — | — |
| 2010-10-08 | $18.32 | $25.68 | 4,156 | — | — |
| 2010-10-07 | $18.02 | $25.26 | 25,144 | — | — |
| 2010-10-06 | $18.08 | $25.35 | 20,884 | — | — |
| 2010-10-05 | $17.81 | $24.96 | 50,703 | — | — |
| 2010-10-04 | $17.64 | $24.73 | 4,676 | — | — |
| 2010-10-01 | $17.57 | $24.64 | 23,170 | — | — |
| 2010-09-30 | $17.54 | $24.58 | 16,416 | — | — |
| 2010-09-29 | $17.45 | $24.46 | 9,871 | — | — |
| 2010-09-28 | $17.44 | $24.45 | 23,274 | — | — |
| 2010-09-27 | $17.42 | $24.42 | 16,001 | — | — |
| 2010-09-24 | $17.32 | $24.29 | 23,378 | — | — |
| 2010-09-23 | $17.08 | $23.95 | 30,443 | — | — |
| 2010-09-22 | $17.00 | $23.83 | 3,740 | — | — |
| 2010-09-21 | $17.02 | $23.86 | 15,897 | — | — |
| 2010-09-20 | $17.07 | $23.94 | 8,416 | — | — |
| 2010-09-17 | $16.73 | $23.45 | 11,221 | — | — |
| 2010-09-16 | $16.78 | $23.52 | 19,949 | — | — |
| 2010-09-15 | $16.80 | $23.56 | 6,130 | — | — |
| 2010-09-14 | $16.76 | $23.49 | 22,131 | — | — |
| 2010-09-13 | $16.64 | $23.33 | 22,027 | — | — |
| 2010-09-10 | $16.48 | $23.10 | 18,286 | — | — |
| 2010-09-09 | $16.54 | $23.20 | 10,702 | — | — |
| 2010-09-08 | $16.26 | $22.79 | 25,040 | — | — |
| 2010-09-07 | $16.24 | $22.76 | 12,780 | — | — |
| 2010-09-03 | $16.22 | $22.74 | 12,468 | — | — |
| 2010-09-02 | $16.07 | $22.53 | 53,093 | — | — |
| 2010-09-01 | $16.00 | $22.43 | 12,572 | — | — |
| 2010-08-31 | $15.77 | $22.10 | 24,313 | — | — |
| 2010-08-30 | $15.61 | $21.89 | 4,779 | — | — |
| 2010-08-27 | $15.77 | $22.12 | 27,014 | — | — |
| 2010-08-26 | $15.79 | $22.14 | 14,442 | — | — |
| 2010-08-25 | $16.02 | $21.90 | 41,560 | — | — |
| 2010-08-24 | $16.08 | $21.99 | 16,936 | — | — |
| 2010-08-23 | $16.15 | $22.08 | 25,975 | — | — |
| 2010-08-20 | $16.06 | $21.97 | 57,145 | — | — |
| 2010-08-19 | $15.97 | $21.83 | 45,924 | — | — |
| 2010-08-18 | $16.06 | $21.97 | 6,650 | — | — |
| 2010-08-17 | $15.88 | $21.72 | 37,924 | — | — |
| 2010-08-16 | $15.69 | $21.45 | 30,443 | — | — |
| 2010-08-13 | $15.79 | $21.60 | 16,208 | — | — |
| 2010-08-12 | $15.64 | $21.39 | 5,091 | — | — |
| 2010-08-11 | $15.77 | $21.57 | 26,598 | — | — |
| 2010-08-10 | $16.26 | $22.23 | 2,598 | — | — |
| 2010-08-09 | $16.34 | $22.35 | 6,338 | — | — |
| 2010-08-06 | $16.28 | $22.26 | 10,078 | — | — |
| 2010-08-05 | $16.25 | $22.22 | 8,520 | — | — |
| 2010-08-04 | $16.26 | $22.23 | 9,559 | — | — |
| 2010-08-03 | $15.97 | $21.83 | 10,390 | — | — |
| 2010-08-02 | $16.03 | $21.91 | 53,924 | — | — |
| 2010-07-30 | $15.68 | $21.44 | 46,859 | — | — |
| 2010-07-29 | $15.61 | $21.35 | 15,689 | — | — |
| 2010-07-28 | $15.65 | $21.40 | 10,702 | — | — |
| 2010-07-27 | $15.92 | $21.77 | 17,144 | — | — |
| 2010-07-26 | $15.98 | $21.85 | 9,143 | — | — |
| 2010-07-23 | $15.74 | $21.52 | 37,404 | — | — |
| 2010-07-22 | $15.52 | $21.23 | 8,104 | — | — |
| 2010-07-21 | $15.34 | $20.98 | 6,026 | — | — |
| 2010-07-20 | $15.26 | $20.86 | 1,351 | — | — |
| 2010-07-19 | $15.16 | $20.73 | 6,442 | — | — |
| 2010-07-16 | $15.21 | $20.79 | 6,546 | — | — |
| 2010-07-15 | $15.40 | $21.06 | 12,987 | — | — |
| 2010-07-14 | $15.50 | $21.19 | 12,780 | — | — |
| 2010-07-13 | $15.35 | $20.99 | 36,365 | — | — |
| 2010-07-12 | $15.01 | $20.53 | 6,961 | — | — |
| 2010-07-09 | $15.07 | $20.61 | 10,390 | — | — |
| 2010-07-08 | $15.02 | $20.54 | 4,987 | — | — |
| 2010-07-07 | $14.92 | $20.40 | 9,974 | — | — |
| 2010-07-06 | $14.45 | $19.75 | 23,066 | — | — |
| 2010-07-02 | $14.32 | $19.58 | 4,779 | — | — |
| 2010-07-01 | $14.39 | $19.68 | 15,273 | — | — |
| 2010-06-30 | $14.39 | $19.68 | 14,234 | — | — |
| 2010-06-29 | $14.39 | $19.68 | 18,702 | — | — |
| 2010-06-28 | $14.88 | $20.35 | 5,195 | — | — |
| 2010-06-25 | $14.98 | $20.48 | 16,208 | — | — |
| 2010-06-24 | $14.98 | $20.48 | 7,896 | — | — |
| 2010-06-23 | $15.09 | $20.64 | 5,818 | — | — |
| 2010-06-22 | $15.21 | $20.79 | 12,676 | — | — |
| 2010-06-21 | $15.19 | $20.77 | 25,975 | — | — |
| 2010-06-18 | $15.07 | $20.61 | 11,429 | — | — |
| 2010-06-17 | $14.97 | $20.47 | 25,352 | — | — |
| 2010-06-16 | $14.93 | $20.41 | 33,456 | — | — |
| 2010-06-15 | $14.94 | $20.43 | 36,157 | — | — |
| 2010-06-14 | $14.74 | $20.15 | 1,455 | — | — |
| 2010-06-11 | $14.74 | $20.15 | 2,182 | — | — |
| 2010-06-10 | $14.74 | $20.16 | 6,753 | — | — |
| 2010-06-09 | $14.58 | $19.94 | 2,390 | — | — |
| 2010-06-08 | $14.57 | $19.93 | 8,104 | — | — |
| 2010-06-07 | $14.32 | $19.58 | 5,715 | — | — |
| 2010-06-04 | $14.44 | $19.74 | 1,662 | — | — |
| 2010-06-03 | $14.90 | $20.37 | 1,766 | — | — |
| 2010-06-02 | $14.86 | $20.32 | 25,975 | — | — |
| 2010-06-01 | $14.66 | $20.04 | 727 | — | — |
| 2010-05-28 | $14.63 | $20.00 | 28,469 | — | — |
| 2010-05-27 | $14.43 | $19.73 | 9,663 | — | — |
| 2010-05-26 | $13.86 | $18.95 | 25,871 | — | — |
| 2010-05-25 | $13.83 | $18.91 | 17,767 | — | — |
| 2010-05-24 | $13.82 | $18.90 | 8,208 | — | — |
| 2010-05-21 | $13.90 | $19.00 | 6,234 | — | — |
| 2010-05-20 | $13.91 | $19.02 | 39,898 | — | — |
| 2010-05-19 | $14.44 | $19.74 | 19,949 | — | — |
| 2010-05-18 | $14.62 | $19.99 | 29,092 | — | — |
| 2010-05-17 | $14.84 | $20.29 | 17,663 | — | — |
| 2010-05-14 | $14.74 | $20.16 | 19,118 | — | — |
| 2010-05-13 | $15.24 | $20.83 | 28,157 | — | — |
| 2010-05-12 | $15.46 | $21.14 | 935 | — | — |
| 2010-05-11 | $15.37 | $21.02 | 45,612 | — | — |
| 2010-05-10 | $15.26 | $20.86 | 17,767 | — | — |
| 2010-05-07 | $14.50 | $19.83 | 20,780 | — | — |
| 2010-05-06 | $14.61 | $19.98 | 47,275 | — | — |
| 2010-05-05 | $15.42 | $21.08 | 14,858 | — | — |
| 2010-05-04 | $15.88 | $21.72 | 35,742 | — | — |
| 2010-05-03 | $16.37 | $22.39 | 16,832 | — | — |
| 2010-04-30 | $16.45 | $22.49 | 17,975 | — | — |
| 2010-04-29 | $16.36 | $22.37 | 22,442 | — | — |
| 2010-04-28 | $16.00 | $21.87 | 20,572 | — | — |
| 2010-04-27 | $16.19 | $22.14 | 19,741 | — | — |
| 2010-04-26 | $16.46 | $22.51 | 5,922 | — | — |
| 2010-04-23 | $16.49 | $22.54 | 14,338 | — | — |
| 2010-04-22 | $16.46 | $22.51 | 26,598 | — | — |
| 2010-04-21 | $16.58 | $22.68 | 36,988 | — | — |
| 2010-04-20 | $16.51 | $22.57 | 13,299 | — | — |
| 2010-04-19 | $16.44 | $22.48 | 17,351 | — | — |
| 2010-04-16 | $16.77 | $22.93 | 22,131 | — | — |
| 2010-04-15 | $17.01 | $23.26 | 25,040 | — | — |
| 2010-04-14 | $17.02 | $23.27 | 21,196 | — | — |
| 2010-04-13 | $16.79 | $22.97 | 14,650 | — | — |
| 2010-04-12 | $16.87 | $23.07 | 22,235 | — | — |
| 2010-04-09 | $16.85 | $23.04 | 11,013 | — | — |
| 2010-04-08 | $16.87 | $23.07 | 11,013 | — | — |
| 2010-04-07 | $16.82 | $23.01 | 13,091 | — | — |
| 2010-04-06 | $16.94 | $23.16 | 48,521 | — | — |
| 2010-04-05 | $16.82 | $23.01 | 27,637 | — | — |
| 2010-04-01 | $16.65 | $22.77 | 35,222 | — | — |
| 2010-03-31 | $16.52 | $22.58 | 17,040 | — | — |
| 2010-03-30 | $16.55 | $22.64 | 9,974 | — | — |
| 2010-03-29 | $16.48 | $22.53 | 23,378 | — | — |
| 2010-03-26 | $16.32 | $22.32 | 15,273 | — | — |
| 2010-03-25 | $16.24 | $22.20 | 8,000 | — | — |
| 2010-03-24 | $16.30 | $22.29 | 40,002 | — | — |
| 2010-03-23 | $16.35 | $22.36 | 6,338 | — | — |
| 2010-03-22 | $16.39 | $22.41 | 24,001 | — | — |
| 2010-03-19 | $16.56 | $22.65 | 5,195 | — | — |
| 2010-03-18 | $16.69 | $22.82 | 50,184 | — | — |
| 2010-03-17 | $16.66 | $22.78 | 14,130 | — | — |
| 2010-03-16 | $16.54 | $22.61 | 14,234 | — | — |
| 2010-03-15 | $16.39 | $22.41 | 31,586 | — | — |
| 2010-03-12 | $16.27 | $22.24 | 12,780 | — | — |
| 2010-03-11 | $16.15 | $22.08 | 2,805 | — | — |
| 2010-03-10 | $16.25 | $22.22 | 13,403 | — | — |
| 2010-03-09 | $16.12 | $22.04 | 15,273 | — | — |
| 2010-03-08 | $16.17 | $22.11 | 11,637 | — | — |
| 2010-03-05 | $16.10 | $22.02 | 10,806 | — | — |
| 2010-03-04 | $16.07 | $21.98 | 57,976 | — | — |
| 2010-03-03 | $15.93 | $21.78 | 3,844 | — | — |
| 2010-03-02 | $15.98 | $21.85 | 8,104 | — | — |
| 2010-03-01 | $15.83 | $21.65 | 8,624 | — | — |
| 2010-02-26 | $15.50 | $21.19 | 12,572 | — | — |
| 2010-02-25 | $15.26 | $20.87 | 7,273 | — | — |
| 2010-02-24 | $15.35 | $20.99 | 15,689 | — | — |
| 2010-02-23 | $15.27 | $20.89 | 3,325 | — | — |
| 2010-02-22 | $15.27 | $20.89 | 18,598 | — | — |
| 2010-02-19 | $15.40 | $21.06 | 10,598 | — | — |
| 2010-02-18 | $15.41 | $21.07 | 8,208 | — | — |
| 2010-02-17 | $15.46 | $21.14 | 4,883 | — | — |
| 2010-02-16 | $15.36 | $21.00 | 9,974 | — | — |
| 2010-02-12 | $15.22 | $20.81 | 18,598 | — | — |
| 2010-02-11 | $14.98 | $20.48 | 3,740 | — | — |
| 2010-02-10 | $14.83 | $20.28 | 9,247 | — | — |
| 2010-02-09 | $14.65 | $20.03 | 10,182 | — | — |
| 2010-02-08 | $14.48 | $19.79 | 17,871 | — | — |
| 2010-02-05 | $14.47 | $19.78 | 47,898 | — | — |
| 2010-02-04 | $15.00 | $20.52 | 21,923 | — | — |
| 2010-02-03 | $15.38 | $21.03 | 5,299 | — | — |
| 2010-02-02 | $15.62 | $21.36 | 17,144 | — | — |
| 2010-02-01 | $15.35 | $20.99 | 10,286 | — | — |
| 2010-01-29 | $15.16 | $20.73 | 17,351 | — | — |
| 2010-01-28 | $15.21 | $20.79 | 3,636 | — | — |
| 2010-01-27 | $15.33 | $20.97 | 9,974 | — | — |
| 2010-01-26 | $15.40 | $21.06 | 21,403 | — | — |
| 2010-01-25 | $15.32 | $20.95 | 50,391 | — | — |
| 2010-01-22 | $15.52 | $21.23 | 11,429 | — | — |
| 2010-01-21 | $15.93 | $21.78 | 13,923 | — | — |
| 2010-01-20 | $16.14 | $22.07 | 5,195 | — | — |
| 2010-01-19 | $16.29 | $22.28 | 14,754 | — | — |
| 2010-01-15 | $16.32 | $22.32 | 14,546 | — | — |
| 2010-01-14 | $16.48 | $22.53 | 38,651 | — | — |
| 2010-01-13 | $16.53 | $22.60 | 76,159 | — | — |
| 2010-01-12 | $16.56 | $22.65 | 7,169 | — | — |
| 2010-01-11 | $16.67 | $22.79 | 5,818 | — | — |
| 2010-01-08 | $16.59 | $22.69 | 25,248 | — | — |
| 2010-01-07 | $16.54 | $22.62 | 8,832 | — | — |
| 2010-01-06 | $16.59 | $22.69 | 13,403 | — | — |
| 2010-01-05 | $16.44 | $22.48 | 13,403 | — | — |
| 2010-01-04 | $16.38 | $22.40 | 42,911 | — | — |