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
- 2007-05-16 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 | $17.84 | $17.84 | 563 | — | — |
| 2010-12-30 | $17.84 | $17.84 | 388 | — | — |
| 2010-12-29 | $17.84 | $17.84 | 500 | — | — |
| 2010-12-28 | $17.76 | $17.76 | 1,413 | — | — |
| 2010-12-27 | $17.76 | $17.76 | 188 | — | — |
| 2010-12-23 | $17.60 | $17.60 | 325 | — | — |
| 2010-12-22 | $18.32 | $18.32 | 0 | — | — |
| 2010-12-21 | $18.32 | $18.32 | 75 | — | — |
| 2010-12-20 | $18.32 | $18.32 | 1,025 | — | — |
| 2010-12-17 | $18.40 | $18.40 | 713 | — | — |
| 2010-12-16 | $18.40 | $18.40 | 650 | — | — |
| 2010-12-15 | $18.80 | $18.80 | 150 | — | — |
| 2010-12-14 | $18.80 | $18.80 | 125 | — | — |
| 2010-12-13 | $18.80 | $18.80 | 125 | — | — |
| 2010-12-10 | $18.80 | $18.80 | 150 | — | — |
| 2010-12-09 | $18.56 | $18.56 | 125 | — | — |
| 2010-12-08 | $18.48 | $18.48 | 0 | — | — |
| 2010-12-07 | $18.48 | $18.48 | 75 | — | — |
| 2010-12-06 | $18.80 | $18.80 | 325 | — | — |
| 2010-12-03 | $18.00 | $18.00 | 400 | — | — |
| 2010-12-02 | $19.04 | $19.04 | 63 | — | — |
| 2010-12-01 | $19.20 | $19.20 | 25 | — | — |
| 2010-11-30 | $18.32 | $18.32 | 400 | — | — |
| 2010-11-29 | $18.80 | $18.80 | 0 | — | — |
| 2010-11-26 | $18.80 | $18.80 | 25 | — | — |
| 2010-11-24 | $19.12 | $19.12 | 0 | — | — |
| 2010-11-23 | $19.12 | $19.12 | 138 | — | — |
| 2010-11-22 | $18.96 | $18.96 | 0 | — | — |
| 2010-11-19 | $18.96 | $18.96 | 13 | — | — |
| 2010-11-18 | $18.72 | $18.72 | 750 | — | — |
| 2010-11-17 | $18.80 | $18.80 | 600 | — | — |
| 2010-11-16 | $18.96 | $18.96 | 213 | — | — |
| 2010-11-15 | $18.96 | $18.96 | 63 | — | — |
| 2010-11-12 | $19.92 | $19.92 | 0 | — | — |
| 2010-11-11 | $19.92 | $19.92 | 0 | — | — |
| 2010-11-10 | $19.92 | $19.92 | 875 | — | — |
| 2010-11-09 | $18.24 | $18.24 | 100 | — | — |
| 2010-11-08 | $18.32 | $18.32 | 325 | — | — |
| 2010-11-05 | $18.80 | $18.80 | 800 | — | — |
| 2010-11-04 | $18.48 | $18.48 | 1,900 | — | — |
| 2010-11-03 | $19.04 | $19.04 | 338 | — | — |
| 2010-11-02 | $19.12 | $19.12 | 575 | — | — |
| 2010-11-01 | $18.48 | $18.48 | 25 | — | — |
| 2010-10-29 | $18.48 | $18.48 | 13 | — | — |
| 2010-10-28 | $18.40 | $18.40 | 250 | — | — |
| 2010-10-27 | $18.00 | $18.00 | 0 | — | — |
| 2010-10-26 | $18.00 | $18.00 | 913 | — | — |
| 2010-10-25 | $18.40 | $18.40 | 688 | — | — |
| 2010-10-22 | $18.40 | $18.40 | 63 | — | — |
| 2010-10-21 | $18.16 | $18.16 | 13 | — | — |
| 2010-10-20 | $18.48 | $18.48 | 0 | — | — |
| 2010-10-19 | $18.48 | $18.48 | 250 | — | — |
| 2010-10-18 | $18.40 | $18.40 | 1,313 | — | — |
| 2010-10-15 | $18.40 | $18.40 | 0 | — | — |
| 2010-10-14 | $18.40 | $18.40 | 213 | — | — |
| 2010-10-13 | $18.48 | $18.48 | 1,113 | — | — |
| 2010-10-12 | $18.48 | $18.48 | 238 | — | — |
| 2010-10-11 | $18.56 | $18.56 | 850 | — | — |
| 2010-10-08 | $18.56 | $18.56 | 0 | — | — |
| 2010-10-07 | $18.56 | $18.56 | 163 | — | — |
| 2010-10-06 | $18.56 | $18.56 | 50 | — | — |
| 2010-10-05 | $18.56 | $18.56 | 688 | — | — |
| 2010-10-04 | $18.56 | $18.56 | 175 | — | — |
| 2010-10-01 | $18.56 | $18.56 | 350 | — | — |
| 2010-09-30 | $18.56 | $18.56 | 100 | — | — |
| 2010-09-29 | $18.56 | $18.56 | 400 | — | — |
| 2010-09-28 | $18.40 | $18.40 | 250 | — | — |
| 2010-09-27 | $18.08 | $18.08 | 413 | — | — |
| 2010-09-24 | $18.56 | $18.56 | 963 | — | — |
| 2010-09-23 | $18.00 | $18.00 | 863 | — | — |
| 2010-09-22 | $18.40 | $18.40 | 538 | — | — |
| 2010-09-21 | $18.56 | $18.56 | 63 | — | — |
| 2010-09-20 | $18.40 | $18.40 | 825 | — | — |
| 2010-09-17 | $17.92 | $17.92 | 200 | — | — |
| 2010-09-16 | $18.32 | $18.32 | 2,263 | — | — |
| 2010-09-15 | $18.00 | $18.00 | 50 | — | — |
| 2010-09-14 | $18.24 | $18.24 | 0 | — | — |
| 2010-09-13 | $18.24 | $18.24 | 3,338 | — | — |
| 2010-09-10 | $17.92 | $17.92 | 0 | — | — |
| 2010-09-09 | $17.92 | $17.92 | 525 | — | — |
| 2010-09-08 | $18.00 | $18.00 | 1,500 | — | — |
| 2010-09-07 | $16.80 | $16.80 | 38 | — | — |
| 2010-09-03 | $17.12 | $17.12 | 138 | — | — |
| 2010-09-02 | $17.60 | $17.60 | 725 | — | — |
| 2010-09-01 | $17.76 | $17.76 | 63 | — | — |
| 2010-08-31 | $16.96 | $16.96 | 50 | — | — |
| 2010-08-30 | $17.52 | $17.52 | 125 | — | — |
| 2010-08-27 | $16.08 | $16.08 | 188 | — | — |
| 2010-08-26 | $17.76 | $17.76 | 0 | — | — |
| 2010-08-25 | $17.76 | $17.76 | 75 | — | — |
| 2010-08-24 | $17.76 | $17.76 | 188 | — | — |
| 2010-08-23 | $17.60 | $17.60 | 375 | — | — |
| 2010-08-20 | $17.52 | $17.52 | 250 | — | — |
| 2010-08-19 | $18.00 | $18.00 | 1,688 | — | — |
| 2010-08-18 | $17.92 | $17.92 | 475 | — | — |
| 2010-08-17 | $18.08 | $18.08 | 313 | — | — |
| 2010-08-16 | $18.00 | $18.00 | 250 | — | — |
| 2010-08-13 | $17.92 | $17.92 | 313 | — | — |
| 2010-08-12 | $18.32 | $18.32 | 225 | — | — |
| 2010-08-11 | $18.16 | $18.16 | 38 | — | — |
| 2010-08-10 | $18.16 | $18.16 | 75 | — | — |
| 2010-08-09 | $18.32 | $18.32 | 0 | — | — |
| 2010-08-06 | $18.32 | $18.32 | 288 | — | — |
| 2010-08-05 | $17.92 | $17.92 | 75 | — | — |
| 2010-08-04 | $16.64 | $16.64 | 25 | — | — |
| 2010-08-03 | $18.24 | $18.24 | 313 | — | — |
| 2010-08-02 | $17.76 | $17.76 | 1,175 | — | — |
| 2010-07-30 | $18.16 | $18.16 | 838 | — | — |
| 2010-07-29 | $18.16 | $18.16 | 25 | — | — |
| 2010-07-28 | $18.00 | $18.00 | 38 | — | — |
| 2010-07-27 | $18.00 | $18.00 | 213 | — | — |
| 2010-07-26 | $18.00 | $18.00 | 213 | — | — |
| 2010-07-23 | $18.24 | $18.24 | 0 | — | — |
| 2010-07-22 | $18.24 | $18.24 | 25 | — | — |
| 2010-07-21 | $18.16 | $18.16 | 25 | — | — |
| 2010-07-20 | $18.08 | $18.08 | 0 | — | — |
| 2010-07-19 | $18.08 | $18.08 | 163 | — | — |
| 2010-07-16 | $18.08 | $18.08 | 325 | — | — |
| 2010-07-15 | $18.00 | $18.00 | 0 | — | — |
| 2010-07-14 | $18.00 | $18.00 | 100 | — | — |
| 2010-07-13 | $17.52 | $17.52 | 650 | — | — |
| 2010-07-12 | $16.40 | $16.40 | 138 | — | — |
| 2010-07-09 | $16.72 | $16.72 | 188 | — | — |
| 2010-07-08 | $16.72 | $16.72 | 350 | — | — |
| 2010-07-07 | $16.64 | $16.64 | 488 | — | — |
| 2010-07-06 | $16.00 | $16.00 | 138 | — | — |
| 2010-07-02 | $16.56 | $16.56 | 200 | — | — |
| 2010-07-01 | $16.48 | $16.48 | 250 | — | — |
| 2010-06-30 | $16.72 | $16.72 | 0 | — | — |
| 2010-06-29 | $16.72 | $16.72 | 125 | — | — |
| 2010-06-28 | $17.04 | $17.04 | 1,513 | — | — |
| 2010-06-25 | $16.80 | $16.80 | 38 | — | — |
| 2010-06-24 | $16.80 | $16.80 | 138 | — | — |
| 2010-06-23 | $16.80 | $16.80 | 0 | — | — |
| 2010-06-22 | $16.80 | $16.80 | 50 | — | — |
| 2010-06-21 | $16.56 | $16.56 | 88 | — | — |
| 2010-06-18 | $16.00 | $16.00 | 75 | — | — |
| 2010-06-17 | $16.32 | $16.32 | 150 | — | — |
| 2010-06-16 | $16.64 | $16.64 | 425 | — | — |
| 2010-06-15 | $16.00 | $16.00 | 800 | — | — |
| 2010-06-14 | $16.40 | $16.40 | 663 | — | — |
| 2010-06-11 | $16.72 | $16.72 | 113 | — | — |
| 2010-06-10 | $16.56 | $16.56 | 188 | — | — |
| 2010-06-09 | $16.80 | $16.80 | 0 | — | — |
| 2010-06-08 | $16.80 | $16.80 | 263 | — | — |
| 2010-06-07 | $16.80 | $16.80 | 63 | — | — |
| 2010-06-04 | $16.88 | $16.88 | 0 | — | — |
| 2010-06-03 | $16.88 | $16.88 | 1,588 | — | — |
| 2010-06-02 | $16.80 | $16.80 | 725 | — | — |
| 2010-06-01 | $16.88 | $16.88 | 0 | — | — |
| 2010-05-28 | $16.88 | $16.88 | 75 | — | — |
| 2010-05-27 | $16.88 | $16.88 | 788 | — | — |
| 2010-05-26 | $16.40 | $16.40 | 1,975 | — | — |
| 2010-05-25 | $16.88 | $16.88 | 788 | — | — |
| 2010-05-24 | $16.80 | $16.80 | 738 | — | — |
| 2010-05-21 | $16.80 | $16.80 | 1,300 | — | — |
| 2010-05-20 | $17.60 | $17.60 | 325 | — | — |
| 2010-05-19 | $18.56 | $18.56 | 175 | — | — |
| 2010-05-18 | $19.20 | $19.20 | 450 | — | — |
| 2010-05-17 | $19.68 | $19.68 | 25 | — | — |
| 2010-05-14 | $19.44 | $19.44 | 538 | — | — |
| 2010-05-13 | $19.20 | $19.20 | 2,025 | — | — |
| 2010-05-12 | $19.04 | $19.04 | 7,325 | — | — |
| 2010-05-11 | $23.28 | $23.28 | 0 | — | — |
| 2010-05-10 | $23.28 | $23.28 | 350 | — | — |
| 2010-05-07 | $23.60 | $23.60 | 638 | — | — |
| 2010-05-06 | $23.68 | $23.68 | 0 | — | — |
| 2010-05-05 | $23.68 | $23.68 | 363 | — | — |
| 2010-05-04 | $23.76 | $23.76 | 650 | — | — |
| 2010-05-03 | $24.64 | $24.64 | 350 | — | — |
| 2010-04-30 | $24.08 | $24.08 | 375 | — | — |
| 2010-04-29 | $24.00 | $24.00 | 525 | — | — |
| 2010-04-28 | $24.00 | $24.00 | 138 | — | — |
| 2010-04-27 | $23.92 | $23.92 | 1,375 | — | — |
| 2010-04-26 | $22.00 | $22.00 | 488 | — | — |
| 2010-04-23 | $22.16 | $22.16 | 75 | — | — |
| 2010-04-22 | $22.00 | $22.00 | 63 | — | — |
| 2010-04-21 | $22.00 | $22.00 | 163 | — | — |
| 2010-04-20 | $22.00 | $22.00 | 588 | — | — |
| 2010-04-19 | $22.00 | $22.00 | 938 | — | — |
| 2010-04-16 | $22.24 | $22.24 | 175 | — | — |
| 2010-04-15 | $22.24 | $22.24 | 525 | — | — |
| 2010-04-14 | $22.24 | $22.24 | 888 | — | — |
| 2010-04-13 | $22.24 | $22.24 | 238 | — | — |
| 2010-04-12 | $22.24 | $22.24 | 1,138 | — | — |
| 2010-04-09 | $22.24 | $22.24 | 363 | — | — |
| 2010-04-08 | $22.24 | $22.24 | 1,150 | — | — |
| 2010-04-07 | $22.24 | $22.24 | 563 | — | — |
| 2010-04-06 | $22.24 | $22.24 | 338 | — | — |
| 2010-04-05 | $22.24 | $22.24 | 288 | — | — |
| 2010-04-01 | $22.24 | $22.24 | 413 | — | — |
| 2010-03-31 | $22.16 | $22.16 | 738 | — | — |
| 2010-03-30 | $22.32 | $22.32 | 175 | — | — |
| 2010-03-29 | $22.08 | $22.08 | 163 | — | — |
| 2010-03-26 | $21.52 | $21.52 | 175 | — | — |
| 2010-03-25 | $21.28 | $21.28 | 188 | — | — |
| 2010-03-24 | $22.00 | $22.00 | 113 | — | — |
| 2010-03-23 | $22.00 | $22.00 | 1,500 | — | — |
| 2010-03-22 | $22.08 | $22.08 | 800 | — | — |
| 2010-03-19 | $21.44 | $21.44 | 1,900 | — | — |
| 2010-03-18 | $21.36 | $21.36 | 3,325 | — | — |
| 2010-03-17 | $22.00 | $22.00 | 1,500 | — | — |
| 2010-03-16 | $21.44 | $21.44 | 3,600 | — | — |
| 2010-03-15 | $21.28 | $21.28 | 275 | — | — |
| 2010-03-12 | $21.28 | $21.28 | 263 | — | — |
| 2010-03-11 | $21.12 | $21.12 | 1,000 | — | — |
| 2010-03-10 | $21.12 | $21.12 | 488 | — | — |
| 2010-03-09 | $20.32 | $20.32 | 4,275 | — | — |
| 2010-03-08 | $19.20 | $19.20 | 463 | — | — |
| 2010-03-05 | $19.68 | $19.68 | 13 | — | — |
| 2010-03-04 | $18.72 | $18.72 | 750 | — | — |
| 2010-03-03 | $18.72 | $18.72 | 300 | — | — |
| 2010-03-02 | $18.64 | $18.64 | 325 | — | — |
| 2010-03-01 | $18.80 | $18.80 | 200 | — | — |
| 2010-02-26 | $18.08 | $18.08 | 400 | — | — |
| 2010-02-25 | $17.84 | $17.84 | 163 | — | — |
| 2010-02-24 | $17.44 | $17.44 | 50 | — | — |
| 2010-02-23 | $17.60 | $17.60 | 0 | — | — |
| 2010-02-22 | $17.60 | $17.60 | 388 | — | — |
| 2010-02-19 | $17.60 | $17.60 | 63 | — | — |
| 2010-02-18 | $17.52 | $17.52 | 200 | — | — |
| 2010-02-17 | $17.52 | $17.52 | 50 | — | — |
| 2010-02-16 | $17.60 | $17.60 | 0 | — | — |
| 2010-02-12 | $17.60 | $17.60 | 350 | — | — |
| 2010-02-11 | $17.44 | $17.44 | 0 | — | — |
| 2010-02-10 | $17.44 | $17.44 | 263 | — | — |
| 2010-02-09 | $17.20 | $17.20 | 1,513 | — | — |
| 2010-02-08 | $17.76 | $17.76 | 125 | — | — |
| 2010-02-05 | $17.68 | $17.68 | 175 | — | — |
| 2010-02-04 | $17.60 | $17.60 | 475 | — | — |
| 2010-02-03 | $17.52 | $17.52 | 363 | — | — |
| 2010-02-02 | $17.36 | $17.36 | 175 | — | — |
| 2010-02-01 | $17.20 | $17.20 | 263 | — | — |
| 2010-01-29 | $17.68 | $17.68 | 388 | — | — |
| 2010-01-28 | $17.68 | $17.68 | 6,413 | — | — |
| 2010-01-27 | $19.20 | $19.20 | 125 | — | — |
| 2010-01-26 | $19.28 | $19.28 | 100 | — | — |
| 2010-01-25 | $19.28 | $19.28 | 363 | — | — |
| 2010-01-22 | $19.28 | $19.28 | 188 | — | — |
| 2010-01-21 | $19.28 | $19.28 | 175 | — | — |
| 2010-01-20 | $19.12 | $19.12 | 263 | — | — |
| 2010-01-19 | $19.12 | $19.12 | 225 | — | — |
| 2010-01-15 | $18.88 | $18.88 | 0 | — | — |
| 2010-01-14 | $18.88 | $18.88 | 13 | — | — |
| 2010-01-13 | $19.20 | $19.20 | 775 | — | — |
| 2010-01-12 | $18.56 | $18.56 | 588 | — | — |
| 2010-01-11 | $19.68 | $19.68 | 300 | — | — |
| 2010-01-08 | $19.76 | $19.76 | 450 | — | — |
| 2010-01-07 | $18.64 | $18.64 | 50 | — | — |
| 2010-01-06 | $18.64 | $18.64 | 238 | — | — |
| 2010-01-05 | $18.80 | $18.80 | 75 | — | — |
| 2010-01-04 | $18.40 | $18.40 | 138 | — | — |