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
- 2009-08-12 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 | $17.32 | $18.52 | 517,411 | — | — |
| 2010-12-30 | $17.33 | $18.53 | 658,670 | — | — |
| 2010-12-29 | $17.22 | $18.42 | 828,578 | — | — |
| 2010-12-28 | $17.30 | $18.15 | 502,777 | — | — |
| 2010-12-27 | $17.30 | $18.15 | 596,784 | — | — |
| 2010-12-23 | $17.31 | $18.17 | 471,896 | — | — |
| 2010-12-22 | $17.25 | $18.10 | 517,287 | — | — |
| 2010-12-21 | $17.13 | $17.98 | 755,406 | — | — |
| 2010-12-20 | $16.95 | $17.79 | 617,124 | — | — |
| 2010-12-17 | $16.55 | $17.37 | 942,304 | — | — |
| 2010-12-16 | $16.44 | $17.25 | 906,834 | — | — |
| 2010-12-15 | $16.56 | $17.38 | 1,249,502 | — | — |
| 2010-12-14 | $16.37 | $17.18 | 1,209,815 | — | — |
| 2010-12-13 | $16.46 | $17.27 | 1,649,094 | — | — |
| 2010-12-10 | $16.34 | $17.14 | 13,887,512 | — | — |
| 2010-12-09 | $15.91 | $16.69 | 1,773,734 | — | — |
| 2010-12-08 | $16.33 | $17.13 | 1,990,273 | — | — |
| 2010-12-07 | $17.02 | $17.86 | 440,271 | — | — |
| 2010-12-06 | $16.93 | $17.77 | 213,190 | — | — |
| 2010-12-03 | $17.01 | $17.85 | 234,026 | — | — |
| 2010-12-02 | $16.62 | $17.44 | 273,712 | — | — |
| 2010-12-01 | $16.64 | $17.46 | 527,085 | — | — |
| 2010-11-30 | $16.09 | $16.89 | 874,589 | — | — |
| 2010-11-29 | $16.25 | $17.05 | 555,610 | — | — |
| 2010-11-26 | $16.51 | $17.33 | 95,991 | — | — |
| 2010-11-24 | $16.69 | $17.51 | 289,587 | — | — |
| 2010-11-23 | $16.58 | $17.40 | 376,649 | — | — |
| 2010-11-22 | $16.69 | $17.51 | 281,277 | — | — |
| 2010-11-19 | $16.76 | $17.59 | 828,702 | — | — |
| 2010-11-18 | $16.76 | $17.58 | 601,497 | — | — |
| 2010-11-17 | $16.56 | $17.38 | 432,334 | — | — |
| 2010-11-16 | $16.47 | $17.29 | 800,177 | — | — |
| 2010-11-15 | $17.15 | $18.00 | 369,084 | — | — |
| 2010-11-12 | $17.36 | $18.22 | 831,058 | — | — |
| 2010-11-11 | $17.10 | $17.95 | 791,372 | — | — |
| 2010-11-10 | $17.01 | $17.85 | 1,155,370 | — | — |
| 2010-11-09 | $16.80 | $17.62 | 412,987 | — | — |
| 2010-11-08 | $16.90 | $17.73 | 245,436 | — | — |
| 2010-11-05 | $16.76 | $17.58 | 326,545 | — | — |
| 2010-11-04 | $16.74 | $17.57 | 430,225 | — | — |
| 2010-11-03 | $16.15 | $16.95 | 642,300 | — | — |
| 2010-11-02 | $16.38 | $17.18 | 470,284 | — | — |
| 2010-11-01 | $16.42 | $17.24 | 761,979 | — | — |
| 2010-10-29 | $16.30 | $17.10 | 271,976 | — | — |
| 2010-10-28 | $16.14 | $16.94 | 235,266 | — | — |
| 2010-10-27 | $16.13 | $16.92 | 490,995 | — | — |
| 2010-10-26 | $16.13 | $16.93 | 451,309 | — | — |
| 2010-10-25 | $16.29 | $17.09 | 464,703 | — | — |
| 2010-10-22 | $16.28 | $17.08 | 442,255 | — | — |
| 2010-10-21 | $16.12 | $16.91 | 452,301 | — | — |
| 2010-10-20 | $16.26 | $17.06 | 361,146 | — | — |
| 2010-10-19 | $16.17 | $16.96 | 379,253 | — | — |
| 2010-10-18 | $16.44 | $17.25 | 285,866 | — | — |
| 2010-10-15 | $16.30 | $17.10 | 558,586 | — | — |
| 2010-10-14 | $16.31 | $17.12 | 326,173 | — | — |
| 2010-10-13 | $16.36 | $17.17 | 349,984 | — | — |
| 2010-10-12 | $16.36 | $17.17 | 208,106 | — | — |
| 2010-10-11 | $16.34 | $17.14 | 165,443 | — | — |
| 2010-10-08 | $16.09 | $16.88 | 540,231 | — | — |
| 2010-10-07 | $16.12 | $16.91 | 253,993 | — | — |
| 2010-10-06 | $16.19 | $16.99 | 217,903 | — | — |
| 2010-10-05 | $16.29 | $17.09 | 410,134 | — | — |
| 2010-10-04 | $16.06 | $16.85 | 291,323 | — | — |
| 2010-10-01 | $16.11 | $16.91 | 489,631 | — | — |
| 2010-09-30 | $16.02 | $16.81 | 753,794 | — | — |
| 2010-09-29 | $16.21 | $17.01 | 651,849 | — | — |
| 2010-09-28 | $16.15 | $16.95 | 663,631 | — | — |
| 2010-09-27 | $16.05 | $16.56 | 346,512 | — | — |
| 2010-09-24 | $16.09 | $16.60 | 459,122 | — | — |
| 2010-09-23 | $15.85 | $16.36 | 538,495 | — | — |
| 2010-09-22 | $15.86 | $16.37 | 655,942 | — | — |
| 2010-09-21 | $15.75 | $16.25 | 742,756 | — | — |
| 2010-09-20 | $16.01 | $16.52 | 446,348 | — | — |
| 2010-09-17 | $15.72 | $16.23 | 461,975 | — | — |
| 2010-09-16 | $15.70 | $16.20 | 432,458 | — | — |
| 2010-09-15 | $15.76 | $16.26 | 369,704 | — | — |
| 2010-09-14 | $15.82 | $16.33 | 256,597 | — | — |
| 2010-09-13 | $15.93 | $16.44 | 229,189 | — | — |
| 2010-09-10 | $15.77 | $16.28 | 158,870 | — | — |
| 2010-09-09 | $15.71 | $16.21 | 187,022 | — | — |
| 2010-09-08 | $15.71 | $16.21 | 217,283 | — | — |
| 2010-09-07 | $15.59 | $16.09 | 161,102 | — | — |
| 2010-09-03 | $15.71 | $16.21 | 274,332 | — | — |
| 2010-09-02 | $15.53 | $16.03 | 332,374 | — | — |
| 2010-09-01 | $15.67 | $16.17 | 341,675 | — | — |
| 2010-08-31 | $15.34 | $15.83 | 205,749 | — | — |
| 2010-08-30 | $15.12 | $15.60 | 172,388 | — | — |
| 2010-08-27 | $15.32 | $15.81 | 181,193 | — | — |
| 2010-08-26 | $14.93 | $15.40 | 222,368 | — | — |
| 2010-08-25 | $14.90 | $15.38 | 269,123 | — | — |
| 2010-08-24 | $14.92 | $15.39 | 427,001 | — | — |
| 2010-08-23 | $15.13 | $15.62 | 299,384 | — | — |
| 2010-08-20 | $15.36 | $15.85 | 341,427 | — | — |
| 2010-08-19 | $15.12 | $15.60 | 212,694 | — | — |
| 2010-08-18 | $15.32 | $15.81 | 196,820 | — | — |
| 2010-08-17 | $15.10 | $15.59 | 219,391 | — | — |
| 2010-08-16 | $15.16 | $15.64 | 230,553 | — | — |
| 2010-08-13 | $14.99 | $15.47 | 262,302 | — | — |
| 2010-08-12 | $15.22 | $15.70 | 381,362 | — | — |
| 2010-08-11 | $15.04 | $15.52 | 639,695 | — | — |
| 2010-08-10 | $14.80 | $15.27 | 337,458 | — | — |
| 2010-08-09 | $14.55 | $15.01 | 143,367 | — | — |
| 2010-08-06 | $14.51 | $14.97 | 171,644 | — | — |
| 2010-08-05 | $14.63 | $15.10 | 160,854 | — | — |
| 2010-08-04 | $14.92 | $15.39 | 132,081 | — | — |
| 2010-08-03 | $14.53 | $14.99 | 127,369 | — | — |
| 2010-08-02 | $14.47 | $14.93 | 169,287 | — | — |
| 2010-07-30 | $14.32 | $14.78 | 171,272 | — | — |
| 2010-07-29 | $14.43 | $14.89 | 191,983 | — | — |
| 2010-07-28 | $14.44 | $14.90 | 152,669 | — | — |
| 2010-07-27 | $14.47 | $14.93 | 195,083 | — | — |
| 2010-07-26 | $14.43 | $14.89 | 211,950 | — | — |
| 2010-07-23 | $14.36 | $14.82 | 176,232 | — | — |
| 2010-07-22 | $14.22 | $14.68 | 312,902 | — | — |
| 2010-07-21 | $13.78 | $14.22 | 189,131 | — | — |
| 2010-07-20 | $14.08 | $14.53 | 302,981 | — | — |
| 2010-07-19 | $13.71 | $14.15 | 281,897 | — | — |
| 2010-07-16 | $13.59 | $14.02 | 327,413 | — | — |
| 2010-07-15 | $14.24 | $14.69 | 285,494 | — | — |
| 2010-07-14 | $14.44 | $14.90 | 234,646 | — | — |
| 2010-07-13 | $14.45 | $14.91 | 258,334 | — | — |
| 2010-07-12 | $14.17 | $14.62 | 167,675 | — | — |
| 2010-07-09 | $14.12 | $14.57 | 112,982 | — | — |
| 2010-07-08 | $13.96 | $14.40 | 177,597 | — | — |
| 2010-07-07 | $13.80 | $14.24 | 259,946 | — | — |
| 2010-07-06 | $13.44 | $13.87 | 317,863 | — | — |
| 2010-07-02 | $13.57 | $14.00 | 285,246 | — | — |
| 2010-07-01 | $13.53 | $13.96 | 499,429 | — | — |
| 2010-06-30 | $13.67 | $14.10 | 382,850 | — | — |
| 2010-06-29 | $13.59 | $14.02 | 872,729 | — | — |
| 2010-06-28 | $13.91 | $14.35 | 417,079 | — | — |
| 2010-06-25 | $14.31 | $14.56 | 749,577 | — | — |
| 2010-06-24 | $13.89 | $14.13 | 294,672 | — | — |
| 2010-06-23 | $14.17 | $14.41 | 296,780 | — | — |
| 2010-06-22 | $14.22 | $14.47 | 302,609 | — | — |
| 2010-06-21 | $14.39 | $14.64 | 257,466 | — | — |
| 2010-06-18 | $14.55 | $14.81 | 351,597 | — | — |
| 2010-06-17 | $14.71 | $14.96 | 136,422 | — | — |
| 2010-06-16 | $14.76 | $15.02 | 188,386 | — | — |
| 2010-06-15 | $14.82 | $15.08 | 309,926 | — | — |
| 2010-06-14 | $14.49 | $14.74 | 199,424 | — | — |
| 2010-06-11 | $14.45 | $14.70 | 142,747 | — | — |
| 2010-06-10 | $14.23 | $14.48 | 274,084 | — | — |
| 2010-06-09 | $13.97 | $14.21 | 173,132 | — | — |
| 2010-06-08 | $14.04 | $14.28 | 176,356 | — | — |
| 2010-06-07 | $13.96 | $14.20 | 511,334 | — | — |
| 2010-06-04 | $13.96 | $14.20 | 630,270 | — | — |
| 2010-06-03 | $14.71 | $14.96 | 323,072 | — | — |
| 2010-06-02 | $14.84 | $15.09 | 292,563 | — | — |
| 2010-06-01 | $14.64 | $14.90 | 408,770 | — | — |
| 2010-05-28 | $14.70 | $14.96 | 469,912 | — | — |
| 2010-05-27 | $14.85 | $15.11 | 682,606 | — | — |
| 2010-05-26 | $14.24 | $14.49 | 1,962,741 | — | — |
| 2010-05-25 | $14.24 | $14.49 | 354,697 | — | — |
| 2010-05-24 | $14.01 | $14.26 | 395,128 | — | — |
| 2010-05-21 | $14.43 | $14.68 | 600,381 | — | — |
| 2010-05-20 | $14.11 | $14.36 | 496,080 | — | — |
| 2010-05-19 | $14.40 | $14.65 | 565,655 | — | — |
| 2010-05-18 | $14.51 | $14.76 | 463,339 | — | — |
| 2010-05-17 | $15.19 | $15.46 | 316,871 | — | — |
| 2010-05-14 | $14.70 | $14.96 | 329,149 | — | — |
| 2010-05-13 | $14.87 | $15.13 | 241,591 | — | — |
| 2010-05-12 | $14.99 | $15.25 | 421,420 | — | — |
| 2010-05-11 | $14.88 | $15.14 | 348,248 | — | — |
| 2010-05-10 | $14.92 | $15.18 | 681,862 | — | — |
| 2010-05-07 | $14.41 | $14.66 | 682,854 | — | — |
| 2010-05-06 | $14.69 | $14.95 | 493,848 | — | — |
| 2010-05-05 | $15.08 | $15.34 | 315,011 | — | — |
| 2010-05-04 | $15.24 | $15.50 | 421,296 | — | — |
| 2010-05-03 | $15.32 | $15.59 | 430,970 | — | — |
| 2010-04-30 | $15.28 | $15.55 | 331,009 | — | — |
| 2010-04-29 | $15.49 | $15.76 | 279,665 | — | — |
| 2010-04-28 | $15.32 | $15.59 | 211,330 | — | — |
| 2010-04-27 | $15.37 | $15.64 | 345,148 | — | — |
| 2010-04-26 | $15.47 | $15.74 | 270,612 | — | — |
| 2010-04-23 | $15.50 | $15.77 | 384,090 | — | — |
| 2010-04-22 | $15.46 | $15.73 | 249,900 | — | — |
| 2010-04-21 | $15.42 | $15.69 | 672,064 | — | — |
| 2010-04-20 | $15.26 | $15.53 | 191,859 | — | — |
| 2010-04-19 | $15.34 | $15.60 | 250,272 | — | — |
| 2010-04-16 | $15.35 | $15.62 | 260,566 | — | — |
| 2010-04-15 | $15.59 | $15.86 | 163,954 | — | — |
| 2010-04-14 | $15.51 | $15.78 | 324,684 | — | — |
| 2010-04-13 | $15.44 | $15.71 | 277,557 | — | — |
| 2010-04-12 | $15.54 | $15.81 | 162,466 | — | — |
| 2010-04-09 | $15.51 | $15.78 | 244,443 | — | — |
| 2010-04-08 | $15.61 | $15.88 | 200,664 | — | — |
| 2010-04-07 | $15.62 | $15.89 | 826,097 | — | — |
| 2010-04-06 | $15.16 | $15.42 | 170,279 | — | — |
| 2010-04-05 | $15.28 | $15.55 | 368,091 | — | — |
| 2010-04-01 | $15.13 | $15.40 | 811,587 | — | — |
| 2010-03-31 | $15.56 | $15.83 | 471,276 | — | — |
| 2010-03-30 | $15.59 | $15.87 | 188,386 | — | — |
| 2010-03-29 | $15.59 | $15.86 | 178,093 | — | — |
| 2010-03-26 | $15.58 | $15.67 | 386,322 | — | — |
| 2010-03-25 | $15.33 | $15.42 | 155,893 | — | — |
| 2010-03-24 | $15.59 | $15.68 | 510,466 | — | — |
| 2010-03-23 | $15.59 | $15.69 | 281,153 | — | — |
| 2010-03-22 | $15.40 | $15.49 | 176,108 | — | — |
| 2010-03-19 | $15.52 | $15.61 | 589,343 | — | — |
| 2010-03-18 | $15.37 | $15.46 | 339,691 | — | — |
| 2010-03-17 | $15.28 | $15.37 | 359,286 | — | — |
| 2010-03-16 | $15.51 | $15.60 | 241,591 | — | — |
| 2010-03-15 | $15.59 | $15.68 | 338,203 | — | — |
| 2010-03-12 | $15.35 | $15.44 | 303,601 | — | — |
| 2010-03-11 | $15.19 | $15.28 | 460,486 | — | — |
| 2010-03-10 | $15.27 | $15.36 | 274,208 | — | — |
| 2010-03-09 | $15.63 | $15.73 | 223,112 | — | — |
| 2010-03-08 | $15.55 | $15.64 | 334,606 | — | — |
| 2010-03-05 | $15.14 | $15.23 | 792,488 | — | — |
| 2010-03-04 | $15.02 | $15.11 | 197,936 | — | — |
| 2010-03-03 | $14.98 | $15.07 | 185,162 | — | — |
| 2010-03-02 | $15.04 | $15.13 | 377,889 | — | — |
| 2010-03-01 | $15.13 | $15.22 | 219,639 | — | — |
| 2010-02-26 | $15.09 | $15.17 | 167,179 | — | — |
| 2010-02-25 | $15.10 | $15.19 | 207,237 | — | — |
| 2010-02-24 | $15.22 | $15.31 | 251,513 | — | — |
| 2010-02-23 | $15.36 | $15.45 | 141,631 | — | — |
| 2010-02-22 | $15.35 | $15.44 | 425,761 | — | — |
| 2010-02-19 | $15.80 | $15.90 | 1,708,500 | — | — |
| 2010-02-18 | $14.59 | $14.68 | 734,198 | — | — |
| 2010-02-17 | $14.72 | $14.80 | 329,893 | — | — |
| 2010-02-16 | $14.78 | $14.87 | 158,498 | — | — |
| 2010-02-12 | $14.80 | $14.88 | 92,767 | — | — |
| 2010-02-11 | $14.87 | $14.96 | 154,777 | — | — |
| 2010-02-10 | $14.73 | $14.82 | 502,529 | — | — |
| 2010-02-09 | $14.82 | $14.91 | 152,421 | — | — |
| 2010-02-08 | $14.75 | $14.83 | 338,203 | — | — |
| 2010-02-05 | $14.91 | $15.00 | 990,672 | — | — |
| 2010-02-04 | $15.17 | $15.26 | 348,372 | — | — |
| 2010-02-03 | $15.30 | $15.39 | 101,820 | — | — |
| 2010-02-02 | $15.36 | $15.45 | 248,040 | — | — |
| 2010-02-01 | $15.50 | $15.59 | 246,180 | — | — |
| 2010-01-29 | $15.81 | $15.90 | 122,160 | — | — |
| 2010-01-28 | $15.84 | $15.94 | 434,566 | — | — |
| 2010-01-27 | $15.65 | $15.74 | 334,730 | — | — |
| 2010-01-26 | $15.41 | $15.50 | 469,788 | — | — |
| 2010-01-25 | $15.70 | $15.79 | 224,352 | — | — |
| 2010-01-22 | $15.77 | $15.86 | 243,575 | — | — |
| 2010-01-21 | $15.72 | $15.81 | 446,720 | — | — |
| 2010-01-20 | $16.03 | $16.12 | 166,435 | — | — |
| 2010-01-19 | $16.12 | $16.21 | 300,252 | — | — |
| 2010-01-15 | $16.03 | $16.12 | 364,123 | — | — |
| 2010-01-14 | $15.98 | $16.07 | 176,108 | — | — |
| 2010-01-13 | $15.92 | $16.01 | 130,221 | — | — |
| 2010-01-12 | $15.72 | $15.81 | 184,294 | — | — |
| 2010-01-11 | $15.96 | $16.05 | 185,782 | — | — |
| 2010-01-08 | $15.66 | $15.75 | 77,388 | — | — |
| 2010-01-07 | $15.41 | $15.50 | 196,944 | — | — |
| 2010-01-06 | $15.44 | $15.53 | 130,345 | — | — |
| 2010-01-05 | $15.60 | $15.69 | 129,477 | — | — |
| 2010-01-04 | $15.67 | $15.76 | 179,705 | — | — |