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
- 1993-03-02 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 | $19.50 | $19.50 | 1,200 | — | — |
| 2010-12-30 | $19.47 | $19.47 | 1,333 | — | — |
| 2010-12-29 | $19.54 | $19.54 | 267 | — | — |
| 2010-12-28 | $19.53 | $19.53 | 0 | — | — |
| 2010-12-27 | $19.53 | $19.53 | 533 | — | — |
| 2010-12-23 | $19.73 | $19.73 | 533 | — | — |
| 2010-12-22 | $19.50 | $19.50 | 533 | — | — |
| 2010-12-21 | $19.64 | $19.64 | 2,667 | — | — |
| 2010-12-20 | $19.13 | $19.13 | 1,600 | — | — |
| 2010-12-17 | $19.13 | $19.13 | 1,200 | — | — |
| 2010-12-16 | $18.30 | $18.30 | 0 | — | — |
| 2010-12-15 | $18.30 | $18.30 | 2,267 | — | — |
| 2010-12-14 | $18.56 | $18.56 | 800 | — | — |
| 2010-12-13 | $19.29 | $19.29 | 6,800 | — | — |
| 2010-12-10 | $18.02 | $18.02 | 1,200 | — | — |
| 2010-12-09 | $17.92 | $17.92 | 3,733 | — | — |
| 2010-12-08 | $18.13 | $18.13 | 0 | — | — |
| 2010-12-07 | $18.13 | $18.13 | 267 | — | — |
| 2010-12-06 | $18.08 | $18.08 | 800 | — | — |
| 2010-12-03 | $18.32 | $18.31 | 3,467 | — | — |
| 2010-12-02 | $17.63 | $17.63 | 5,200 | — | — |
| 2010-12-01 | $16.50 | $16.50 | 2,800 | — | — |
| 2010-11-30 | $16.13 | $16.13 | 933 | — | — |
| 2010-11-29 | $16.20 | $16.20 | 0 | — | — |
| 2010-11-26 | $16.20 | $16.20 | 1,333 | — | — |
| 2010-11-24 | $16.58 | $16.57 | 800 | — | — |
| 2010-11-23 | $15.87 | $15.87 | 933 | — | — |
| 2010-11-22 | $15.75 | $15.75 | 2,000 | — | — |
| 2010-11-19 | $15.69 | $15.69 | 1,333 | — | — |
| 2010-11-18 | $15.74 | $15.74 | 400 | — | — |
| 2010-11-17 | $16.00 | $16.00 | 0 | — | — |
| 2010-11-16 | $16.00 | $16.00 | 2,667 | — | — |
| 2010-11-15 | $16.35 | $16.35 | 1,600 | — | — |
| 2010-11-12 | $15.86 | $15.86 | 933 | — | — |
| 2010-11-11 | $16.14 | $16.14 | 400 | — | — |
| 2010-11-10 | $16.18 | $16.18 | 0 | — | — |
| 2010-11-09 | $16.18 | $16.18 | 2,533 | — | — |
| 2010-11-08 | $16.26 | $16.26 | 6,667 | — | — |
| 2010-11-05 | $16.61 | $16.61 | 3,333 | — | — |
| 2010-11-04 | $16.49 | $16.49 | 133 | — | — |
| 2010-11-03 | $16.17 | $16.17 | 0 | — | — |
| 2010-11-02 | $16.17 | $16.17 | 1,600 | — | — |
| 2010-11-01 | $15.19 | $15.19 | 21,467 | — | — |
| 2010-10-29 | $15.02 | $15.02 | 667 | — | — |
| 2010-10-28 | $15.30 | $15.30 | 533 | — | — |
| 2010-10-27 | $15.11 | $15.11 | 1,867 | — | — |
| 2010-10-26 | $15.12 | $15.12 | 800 | — | — |
| 2010-10-25 | $15.64 | $15.64 | 1,467 | — | — |
| 2010-10-22 | $15.73 | $15.73 | 4,133 | — | — |
| 2010-10-21 | $15.65 | $15.65 | 1,333 | — | — |
| 2010-10-20 | $15.95 | $15.94 | 933 | — | — |
| 2010-10-19 | $16.26 | $16.26 | 800 | — | — |
| 2010-10-18 | $16.61 | $16.61 | 5,733 | — | — |
| 2010-10-15 | $16.72 | $16.72 | 1,467 | — | — |
| 2010-10-14 | $17.21 | $17.21 | 14,000 | — | — |
| 2010-10-13 | $15.65 | $15.65 | 1,333 | — | — |
| 2010-10-12 | $15.25 | $15.25 | 2,133 | — | — |
| 2010-10-11 | $15.38 | $15.38 | 667 | — | — |
| 2010-10-08 | $15.38 | $15.38 | 5,600 | — | — |
| 2010-10-07 | $15.23 | $15.23 | 1,200 | — | — |
| 2010-10-06 | $14.90 | $14.90 | 1,200 | — | — |
| 2010-10-05 | $15.21 | $15.21 | 1,467 | — | — |
| 2010-10-04 | $15.21 | $15.21 | 800 | — | — |
| 2010-10-01 | $15.04 | $15.04 | 2,267 | — | — |
| 2010-09-30 | $15.23 | $15.23 | 1,067 | — | — |
| 2010-09-29 | $15.23 | $15.23 | 0 | — | — |
| 2010-09-28 | $15.23 | $15.23 | 0 | — | — |
| 2010-09-27 | $15.23 | $15.23 | 4,800 | — | — |
| 2010-09-24 | $15.00 | $15.00 | 3,067 | — | — |
| 2010-09-23 | $15.00 | $15.00 | 2,000 | — | — |
| 2010-09-22 | $15.15 | $15.15 | 1,067 | — | — |
| 2010-09-21 | $14.86 | $14.86 | 3,067 | — | — |
| 2010-09-20 | $14.70 | $14.70 | 1,333 | — | — |
| 2010-09-17 | $14.56 | $14.56 | 2,267 | — | — |
| 2010-09-16 | $14.38 | $14.38 | 1,200 | — | — |
| 2010-09-15 | $14.48 | $14.48 | 2,000 | — | — |
| 2010-09-14 | $14.81 | $14.81 | 2,400 | — | — |
| 2010-09-13 | $14.81 | $14.81 | 2,133 | — | — |
| 2010-09-10 | $13.92 | $13.92 | 4,533 | — | — |
| 2010-09-09 | $14.06 | $14.06 | 1,333 | — | — |
| 2010-09-08 | $13.86 | $13.86 | 2,400 | — | — |
| 2010-09-07 | $13.95 | $13.95 | 3,333 | — | — |
| 2010-09-03 | $14.18 | $14.18 | 2,000 | — | — |
| 2010-09-02 | $13.88 | $13.88 | 1,600 | — | — |
| 2010-09-01 | $13.96 | $13.96 | 6,400 | — | — |
| 2010-08-31 | $13.13 | $13.12 | 6,800 | — | — |
| 2010-08-30 | $12.58 | $12.58 | 16,933 | — | — |
| 2010-08-27 | $12.67 | $12.67 | 4,267 | — | — |
| 2010-08-26 | $12.73 | $12.73 | 6,133 | — | — |
| 2010-08-25 | $13.01 | $13.01 | 933 | — | — |
| 2010-08-24 | $13.03 | $13.03 | 4,800 | — | — |
| 2010-08-23 | $14.25 | $14.25 | 4,667 | — | — |
| 2010-08-20 | $14.90 | $14.90 | 1,867 | — | — |
| 2010-08-19 | $15.38 | $15.38 | 7,867 | — | — |
| 2010-08-18 | $15.26 | $15.26 | 109,200 | — | — |
| 2010-08-17 | $15.38 | $15.38 | 1,067 | — | — |
| 2010-08-16 | $15.08 | $15.08 | 20,133 | — | — |
| 2010-08-13 | $15.41 | $15.41 | 49,867 | — | — |
| 2010-08-12 | $16.50 | $16.50 | 14,400 | — | — |
| 2010-08-11 | $16.66 | $16.66 | 2,400 | — | — |
| 2010-08-10 | $16.80 | $16.80 | 6,000 | — | — |
| 2010-08-09 | $16.87 | $16.87 | 800 | — | — |
| 2010-08-06 | $16.73 | $16.73 | 7,200 | — | — |
| 2010-08-05 | $16.80 | $16.80 | 7,067 | — | — |
| 2010-08-04 | $16.80 | $16.80 | 37,733 | — | — |
| 2010-08-03 | $16.80 | $16.80 | 7,600 | — | — |
| 2010-08-02 | $16.97 | $16.97 | 21,600 | — | — |
| 2010-07-30 | $16.80 | $16.80 | 3,333 | — | — |
| 2010-07-29 | $16.80 | $16.80 | 22,667 | — | — |
| 2010-07-28 | $16.84 | $16.84 | 5,200 | — | — |
| 2010-07-27 | $16.78 | $16.78 | 5,067 | — | — |
| 2010-07-26 | $16.81 | $16.81 | 3,333 | — | — |
| 2010-07-23 | $16.66 | $16.66 | 1,867 | — | — |
| 2010-07-22 | $16.62 | $16.62 | 667 | — | — |
| 2010-07-21 | $16.79 | $16.79 | 1,333 | — | — |
| 2010-07-20 | $16.65 | $16.65 | 66,667 | — | — |
| 2010-07-19 | $16.65 | $16.65 | 800 | — | — |
| 2010-07-16 | $16.65 | $16.65 | 800 | — | — |
| 2010-07-15 | $16.88 | $16.88 | 10,933 | — | — |
| 2010-07-14 | $16.69 | $16.69 | 13,733 | — | — |
| 2010-07-13 | $16.88 | $16.88 | 8,000 | — | — |
| 2010-07-12 | $16.46 | $16.46 | 9,467 | — | — |
| 2010-07-09 | $16.42 | $16.42 | 5,200 | — | — |
| 2010-07-08 | $16.58 | $16.57 | 3,333 | — | — |
| 2010-07-07 | $17.06 | $17.06 | 0 | — | — |
| 2010-07-06 | $17.06 | $17.06 | 3,467 | — | — |
| 2010-07-02 | $16.80 | $16.80 | 1,600 | — | — |
| 2010-07-01 | $17.01 | $17.01 | 4,400 | — | — |
| 2010-06-30 | $17.91 | $17.91 | 1,733 | — | — |
| 2010-06-29 | $17.40 | $17.40 | 4,267 | — | — |
| 2010-06-28 | $18.08 | $18.08 | 1,333 | — | — |
| 2010-06-25 | $18.05 | $18.05 | 6,133 | — | — |
| 2010-06-24 | $18.98 | $18.98 | 3,867 | — | — |
| 2010-06-23 | $19.46 | $19.46 | 3,600 | — | — |
| 2010-06-22 | $19.66 | $19.66 | 2,000 | — | — |
| 2010-06-21 | $19.75 | $19.75 | 3,467 | — | — |
| 2010-06-18 | $19.42 | $19.43 | 933 | — | — |
| 2010-06-17 | $19.82 | $19.82 | 1,067 | — | — |
| 2010-06-16 | $20.00 | $20.00 | 2,533 | — | — |
| 2010-06-15 | $19.51 | $19.51 | 20,800 | — | — |
| 2010-06-14 | $18.56 | $18.56 | 10,133 | — | — |
| 2010-06-11 | $18.43 | $18.44 | 3,333 | — | — |
| 2010-06-10 | $18.53 | $18.53 | 3,467 | — | — |
| 2010-06-09 | $18.90 | $18.90 | 9,867 | — | — |
| 2010-06-08 | $19.04 | $19.04 | 5,867 | — | — |
| 2010-06-07 | $19.83 | $19.83 | 9,600 | — | — |
| 2010-06-04 | $20.63 | $20.62 | 9,467 | — | — |
| 2010-06-03 | $20.92 | $20.93 | 3,867 | — | — |
| 2010-06-02 | $20.33 | $20.33 | 28,933 | — | — |
| 2010-06-01 | $20.85 | $20.85 | 50,133 | — | — |
| 2010-05-28 | $19.00 | $19.00 | 2,933 | — | — |
| 2010-05-27 | $18.19 | $18.19 | 103,067 | — | — |
| 2010-05-26 | $18.00 | $18.00 | 0 | — | — |
| 2010-05-25 | $18.00 | $18.00 | 10,400 | — | — |
| 2010-05-24 | $18.49 | $18.49 | 1,733 | — | — |
| 2010-05-21 | $17.96 | $17.96 | 4,133 | — | — |
| 2010-05-20 | $18.00 | $18.00 | 2,400 | — | — |
| 2010-05-19 | $18.73 | $18.73 | 0 | — | — |
| 2010-05-18 | $18.73 | $18.73 | 1,467 | — | — |
| 2010-05-17 | $18.38 | $18.37 | 1,333 | — | — |
| 2010-05-14 | $17.78 | $17.78 | 7,467 | — | — |
| 2010-05-13 | $18.79 | $18.79 | 2,267 | — | — |
| 2010-05-12 | $19.31 | $19.31 | 1,467 | — | — |
| 2010-05-11 | $19.13 | $19.13 | 21,867 | — | — |
| 2010-05-10 | $18.08 | $18.08 | 60,933 | — | — |
| 2010-05-07 | $18.08 | $18.08 | 11,733 | — | — |
| 2010-05-06 | $19.50 | $19.50 | 7,200 | — | — |
| 2010-05-05 | $20.29 | $20.29 | 1,867 | — | — |
| 2010-05-04 | $20.66 | $20.66 | 3,333 | — | — |
| 2010-05-03 | $20.76 | $20.76 | 1,333 | — | — |
| 2010-04-30 | $20.66 | $20.66 | 12,400 | — | — |
| 2010-04-29 | $19.84 | $19.85 | 4,000 | — | — |
| 2010-04-28 | $19.93 | $19.93 | 0 | — | — |
| 2010-04-27 | $19.93 | $19.93 | 4,267 | — | — |
| 2010-04-26 | $19.94 | $19.94 | 5,333 | — | — |
| 2010-04-23 | $19.09 | $19.10 | 7,333 | — | — |
| 2010-04-22 | $18.46 | $18.46 | 20,000 | — | — |
| 2010-04-21 | $17.25 | $17.25 | 800 | — | — |
| 2010-04-20 | $17.25 | $17.25 | 133 | — | — |
| 2010-04-19 | $17.55 | $17.55 | 7,733 | — | — |
| 2010-04-16 | $17.08 | $17.09 | 800 | — | — |
| 2010-04-15 | $17.24 | $17.24 | 933 | — | — |
| 2010-04-14 | $17.02 | $17.02 | 3,867 | — | — |
| 2010-04-13 | $17.08 | $17.08 | 1,467 | — | — |
| 2010-04-12 | $16.76 | $16.76 | 1,333 | — | — |
| 2010-04-09 | $16.84 | $16.84 | 133 | — | — |
| 2010-04-08 | $16.28 | $16.28 | 533 | — | — |
| 2010-04-07 | $16.24 | $16.24 | 14,667 | — | — |
| 2010-04-06 | $16.79 | $16.79 | 267 | — | — |
| 2010-04-05 | $16.79 | $16.79 | 2,000 | — | — |
| 2010-04-01 | $16.95 | $16.95 | 800 | — | — |
| 2010-03-31 | $16.98 | $16.98 | 1,333 | — | — |
| 2010-03-30 | $16.95 | $16.95 | 5,733 | — | — |
| 2010-03-29 | $17.00 | $17.00 | 2,400 | — | — |
| 2010-03-26 | $15.90 | $15.90 | 9,600 | — | — |
| 2010-03-25 | $16.15 | $16.15 | 12,133 | — | — |
| 2010-03-24 | $16.40 | $16.40 | 81,733 | — | — |
| 2010-03-23 | $15.78 | $15.78 | 2,933 | — | — |
| 2010-03-22 | $16.03 | $16.03 | 20,667 | — | — |
| 2010-03-19 | $16.50 | $16.50 | 34,667 | — | — |
| 2010-03-18 | $19.50 | $19.50 | 5,333 | — | — |
| 2010-03-17 | $18.11 | $18.11 | 3,733 | — | — |
| 2010-03-16 | $17.82 | $17.82 | 13,600 | — | — |
| 2010-03-15 | $16.28 | $16.28 | 8,667 | — | — |
| 2010-03-12 | $16.62 | $16.62 | 6,133 | — | — |
| 2010-03-11 | $15.83 | $15.83 | 3,200 | — | — |
| 2010-03-10 | $16.20 | $16.20 | 11,733 | — | — |
| 2010-03-09 | $13.91 | $13.91 | 8,667 | — | — |
| 2010-03-08 | $13.61 | $13.61 | 7,067 | — | — |
| 2010-03-05 | $12.03 | $12.03 | 14,267 | — | — |
| 2010-03-04 | $12.95 | $12.95 | 14,800 | — | — |
| 2010-03-03 | $11.24 | $11.24 | 6,533 | — | — |
| 2010-03-02 | $10.96 | $10.96 | 4,133 | — | — |
| 2010-03-01 | $10.69 | $10.69 | 2,533 | — | — |
| 2010-02-26 | $10.85 | $10.84 | 2,667 | — | — |
| 2010-02-25 | $10.80 | $10.80 | 400 | — | — |
| 2010-02-24 | $10.70 | $10.70 | 0 | — | — |
| 2010-02-23 | $10.70 | $10.70 | 1,867 | — | — |
| 2010-02-22 | $10.88 | $10.88 | 4,800 | — | — |
| 2010-02-19 | $10.58 | $10.58 | 4,267 | — | — |
| 2010-02-18 | $9.97 | $9.97 | 400 | — | — |
| 2010-02-17 | $10.60 | $10.60 | 267 | — | — |
| 2010-02-16 | $10.28 | $10.28 | 2,000 | — | — |
| 2010-02-12 | $9.76 | $9.76 | 1,333 | — | — |
| 2010-02-11 | $9.80 | $9.80 | 0 | — | — |
| 2010-02-10 | $9.80 | $9.80 | 2,133 | — | — |
| 2010-02-09 | $10.01 | $10.01 | 0 | — | — |
| 2010-02-08 | $10.01 | $10.01 | 2,133 | — | — |
| 2010-02-05 | $10.05 | $10.05 | 3,067 | — | — |
| 2010-02-04 | $10.23 | $10.23 | 1,200 | — | — |
| 2010-02-03 | $10.40 | $10.39 | 7,333 | — | — |
| 2010-02-02 | $9.96 | $9.96 | 1,733 | — | — |
| 2010-02-01 | $9.87 | $9.87 | 4,933 | — | — |
| 2010-01-29 | $9.82 | $9.82 | 2,400 | — | — |
| 2010-01-28 | $9.76 | $9.76 | 0 | — | — |
| 2010-01-27 | $9.76 | $9.76 | 4,267 | — | — |
| 2010-01-26 | $9.78 | $9.78 | 31,067 | — | — |
| 2010-01-25 | $9.60 | $9.60 | 9,733 | — | — |
| 2010-01-22 | $9.23 | $9.23 | 3,067 | — | — |
| 2010-01-21 | $9.38 | $9.38 | 10,400 | — | — |
| 2010-01-20 | $9.04 | $9.04 | 2,400 | — | — |
| 2010-01-19 | $8.93 | $8.93 | 27,200 | — | — |
| 2010-01-15 | $9.27 | $9.27 | 11,600 | — | — |
| 2010-01-14 | $9.77 | $9.77 | 400 | — | — |
| 2010-01-13 | $9.75 | $9.75 | 1,200 | — | — |
| 2010-01-12 | $9.76 | $9.76 | 0 | — | — |
| 2010-01-11 | $9.76 | $9.76 | 5,467 | — | — |
| 2010-01-08 | $9.51 | $9.51 | 4,533 | — | — |
| 2010-01-07 | $9.83 | $9.83 | 4,267 | — | — |
| 2010-01-06 | $9.80 | $9.80 | 6,000 | — | — |
| 2010-01-05 | $10.02 | $10.02 | 2,000 | — | — |
| 2010-01-04 | $9.51 | $9.51 | 3,067 | — | — |