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
- 2007-12-13 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 | $19.30 | $19.30 | 104,800 | — | — |
| 2010-12-30 | $19.66 | $19.66 | 61,500 | — | — |
| 2010-12-29 | $20.00 | $20.00 | 92,100 | — | — |
| 2010-12-28 | $19.87 | $19.87 | 110,800 | — | — |
| 2010-12-27 | $19.73 | $19.73 | 59,100 | — | — |
| 2010-12-23 | $19.93 | $19.93 | 96,000 | — | — |
| 2010-12-22 | $19.55 | $19.55 | 121,500 | — | — |
| 2010-12-21 | $20.17 | $20.17 | 118,600 | — | — |
| 2010-12-20 | $19.71 | $19.71 | 188,200 | — | — |
| 2010-12-17 | $19.20 | $19.20 | 244,200 | — | — |
| 2010-12-16 | $19.24 | $19.24 | 257,300 | — | — |
| 2010-12-15 | $19.45 | $19.45 | 121,100 | — | — |
| 2010-12-14 | $19.61 | $19.61 | 289,100 | — | — |
| 2010-12-13 | $19.53 | $19.53 | 195,400 | — | — |
| 2010-12-10 | $19.99 | $19.99 | 364,900 | — | — |
| 2010-12-09 | $19.61 | $19.61 | 1,335,800 | — | — |
| 2010-12-08 | $20.94 | $20.94 | 701,500 | — | — |
| 2010-12-07 | $20.51 | $20.51 | 286,600 | — | — |
| 2010-12-06 | $20.90 | $20.90 | 185,600 | — | — |
| 2010-12-03 | $21.59 | $21.59 | 166,600 | — | — |
| 2010-12-02 | $20.87 | $20.87 | 384,500 | — | — |
| 2010-12-01 | $20.02 | $20.02 | 431,400 | — | — |
| 2010-11-30 | $20.98 | $20.98 | 260,000 | — | — |
| 2010-11-29 | $21.98 | $21.98 | 89,000 | — | — |
| 2010-11-26 | $22.35 | $22.35 | 44,100 | — | — |
| 2010-11-24 | $22.40 | $22.40 | 195,000 | — | — |
| 2010-11-23 | $21.79 | $21.79 | 113,400 | — | — |
| 2010-11-22 | $22.77 | $22.77 | 124,200 | — | — |
| 2010-11-19 | $22.45 | $22.45 | 96,000 | — | — |
| 2010-11-18 | $21.98 | $21.98 | 101,700 | — | — |
| 2010-11-17 | $21.54 | $21.54 | 45,900 | — | — |
| 2010-11-16 | $21.27 | $21.27 | 157,700 | — | — |
| 2010-11-15 | $21.65 | $21.65 | 104,800 | — | — |
| 2010-11-12 | $21.68 | $21.68 | 220,700 | — | — |
| 2010-11-11 | $22.08 | $22.08 | 268,700 | — | — |
| 2010-11-10 | $21.95 | $21.95 | 385,900 | — | — |
| 2010-11-09 | $21.62 | $21.62 | 276,500 | — | — |
| 2010-11-08 | $20.91 | $20.91 | 88,700 | — | — |
| 2010-11-05 | $20.75 | $20.75 | 140,800 | — | — |
| 2010-11-04 | $20.43 | $20.43 | 260,800 | — | — |
| 2010-11-03 | $19.83 | $19.83 | 201,900 | — | — |
| 2010-11-02 | $19.68 | $19.68 | 101,500 | — | — |
| 2010-11-01 | $19.25 | $19.25 | 194,400 | — | — |
| 2010-10-29 | $19.44 | $19.44 | 285,900 | — | — |
| 2010-10-28 | $19.51 | $19.51 | 128,100 | — | — |
| 2010-10-27 | $19.63 | $19.63 | 189,500 | — | — |
| 2010-10-26 | $20.12 | $20.12 | 290,000 | — | — |
| 2010-10-25 | $20.58 | $20.58 | 331,500 | — | — |
| 2010-10-22 | $19.92 | $19.92 | 203,800 | — | — |
| 2010-10-21 | $19.71 | $19.71 | 702,000 | — | — |
| 2010-10-20 | $18.75 | $18.75 | 132,100 | — | — |
| 2010-10-19 | $18.12 | $18.12 | 167,700 | — | — |
| 2010-10-18 | $18.90 | $18.90 | 127,300 | — | — |
| 2010-10-15 | $18.43 | $18.43 | 167,100 | — | — |
| 2010-10-14 | $18.42 | $18.42 | 134,300 | — | — |
| 2010-10-13 | $18.42 | $18.42 | 257,200 | — | — |
| 2010-10-12 | $18.22 | $18.22 | 258,000 | — | — |
| 2010-10-11 | $18.67 | $18.67 | 205,000 | — | — |
| 2010-10-08 | $18.68 | $18.68 | 547,600 | — | — |
| 2010-10-07 | $17.69 | $17.69 | 268,500 | — | — |
| 2010-10-06 | $17.06 | $17.06 | 275,500 | — | — |
| 2010-10-05 | $16.20 | $16.20 | 160,900 | — | — |
| 2010-10-04 | $15.87 | $15.87 | 84,300 | — | — |
| 2010-10-01 | $16.23 | $16.23 | 93,400 | — | — |
| 2010-09-30 | $16.30 | $16.30 | 164,500 | — | — |
| 2010-09-29 | $16.51 | $16.51 | 150,000 | — | — |
| 2010-09-28 | $16.75 | $16.75 | 127,900 | — | — |
| 2010-09-27 | $16.69 | $16.69 | 131,900 | — | — |
| 2010-09-24 | $16.92 | $16.92 | 263,900 | — | — |
| 2010-09-23 | $15.91 | $15.91 | 102,800 | — | — |
| 2010-09-22 | $16.18 | $16.18 | 157,300 | — | — |
| 2010-09-21 | $16.86 | $16.86 | 498,500 | — | — |
| 2010-09-20 | $16.65 | $16.65 | 194,100 | — | — |
| 2010-09-17 | $16.34 | $16.34 | 608,500 | — | — |
| 2010-09-16 | $15.51 | $15.51 | 154,200 | — | — |
| 2010-09-15 | $15.21 | $15.21 | 71,300 | — | — |
| 2010-09-14 | $15.04 | $15.04 | 118,200 | — | — |
| 2010-09-13 | $15.08 | $15.08 | 139,100 | — | — |
| 2010-09-10 | $14.84 | $14.84 | 182,600 | — | — |
| 2010-09-09 | $14.50 | $14.50 | 331,200 | — | — |
| 2010-09-08 | $15.22 | $15.22 | 725,200 | — | — |
| 2010-09-07 | $16.24 | $16.24 | 156,100 | — | — |
| 2010-09-03 | $16.48 | $16.48 | 235,600 | — | — |
| 2010-09-02 | $15.87 | $15.87 | 99,000 | — | — |
| 2010-09-01 | $15.60 | $15.60 | 202,500 | — | — |
| 2010-08-31 | $14.90 | $14.90 | 64,800 | — | — |
| 2010-08-30 | $14.79 | $14.79 | 63,400 | — | — |
| 2010-08-27 | $15.15 | $15.15 | 116,500 | — | — |
| 2010-08-26 | $14.65 | $14.65 | 109,700 | — | — |
| 2010-08-25 | $14.93 | $14.93 | 229,200 | — | — |
| 2010-08-24 | $14.42 | $14.42 | 171,900 | — | — |
| 2010-08-23 | $14.50 | $14.50 | 90,900 | — | — |
| 2010-08-20 | $14.94 | $14.94 | 171,600 | — | — |
| 2010-08-19 | $14.96 | $14.96 | 222,400 | — | — |
| 2010-08-18 | $15.45 | $15.45 | 175,800 | — | — |
| 2010-08-17 | $15.74 | $15.74 | 1,007,500 | — | — |
| 2010-08-16 | $15.63 | $15.63 | 273,500 | — | — |
| 2010-08-13 | $14.99 | $14.99 | 73,400 | — | — |
| 2010-08-12 | $14.99 | $14.99 | 254,600 | — | — |
| 2010-08-11 | $15.05 | $15.05 | 205,000 | — | — |
| 2010-08-10 | $15.65 | $15.65 | 166,400 | — | — |
| 2010-08-09 | $15.68 | $15.68 | 318,100 | — | — |
| 2010-08-06 | $15.64 | $15.64 | 169,400 | — | — |
| 2010-08-05 | $15.59 | $15.59 | 551,200 | — | — |
| 2010-08-04 | $14.38 | $14.38 | 46,900 | — | — |
| 2010-08-03 | $14.28 | $14.28 | 54,000 | — | — |
| 2010-08-02 | $14.36 | $14.36 | 60,600 | — | — |
| 2010-07-30 | $14.27 | $14.27 | 68,700 | — | — |
| 2010-07-29 | $14.13 | $14.13 | 105,500 | — | — |
| 2010-07-28 | $13.87 | $13.87 | 65,000 | — | — |
| 2010-07-27 | $14.08 | $14.08 | 81,100 | — | — |
| 2010-07-26 | $14.05 | $14.05 | 105,800 | — | — |
| 2010-07-23 | $13.92 | $13.92 | 86,400 | — | — |
| 2010-07-22 | $13.54 | $13.54 | 98,800 | — | — |
| 2010-07-21 | $12.96 | $12.96 | 101,500 | — | — |
| 2010-07-20 | $13.12 | $13.12 | 124,500 | — | — |
| 2010-07-19 | $12.87 | $12.87 | 82,400 | — | — |
| 2010-07-16 | $12.97 | $12.97 | 102,400 | — | — |
| 2010-07-15 | $13.58 | $13.58 | 96,000 | — | — |
| 2010-07-14 | $13.88 | $13.88 | 72,100 | — | — |
| 2010-07-13 | $14.03 | $14.03 | 119,100 | — | — |
| 2010-07-12 | $13.39 | $13.39 | 65,100 | — | — |
| 2010-07-09 | $13.67 | $13.67 | 68,800 | — | — |
| 2010-07-08 | $13.47 | $13.47 | 98,500 | — | — |
| 2010-07-07 | $12.98 | $12.98 | 135,300 | — | — |
| 2010-07-06 | $12.37 | $12.37 | 117,000 | — | — |
| 2010-07-02 | $12.43 | $12.43 | 141,500 | — | — |
| 2010-07-01 | $12.60 | $12.60 | 110,900 | — | — |
| 2010-06-30 | $13.13 | $13.13 | 93,800 | — | — |
| 2010-06-29 | $13.02 | $13.02 | 81,300 | — | — |
| 2010-06-28 | $13.72 | $13.72 | 106,000 | — | — |
| 2010-06-25 | $13.80 | $13.80 | 434,300 | — | — |
| 2010-06-24 | $13.45 | $13.45 | 89,000 | — | — |
| 2010-06-23 | $13.75 | $13.75 | 86,000 | — | — |
| 2010-06-22 | $13.61 | $13.61 | 228,300 | — | — |
| 2010-06-21 | $14.33 | $14.33 | 390,600 | — | — |
| 2010-06-18 | $14.48 | $14.48 | 128,000 | — | — |
| 2010-06-17 | $14.48 | $14.48 | 162,800 | — | — |
| 2010-06-16 | $14.30 | $14.30 | 132,200 | — | — |
| 2010-06-15 | $14.33 | $14.33 | 177,200 | — | — |
| 2010-06-14 | $13.58 | $13.58 | 125,500 | — | — |
| 2010-06-11 | $13.48 | $13.48 | 124,800 | — | — |
| 2010-06-10 | $13.10 | $13.10 | 226,000 | — | — |
| 2010-06-09 | $12.38 | $12.38 | 282,200 | — | — |
| 2010-06-08 | $13.10 | $13.10 | 167,000 | — | — |
| 2010-06-07 | $12.59 | $12.59 | 154,500 | — | — |
| 2010-06-04 | $12.76 | $12.76 | 153,500 | — | — |
| 2010-06-03 | $13.51 | $13.51 | 133,900 | — | — |
| 2010-06-02 | $13.13 | $13.13 | 132,100 | — | — |
| 2010-06-01 | $12.84 | $12.84 | 72,900 | — | — |
| 2010-05-28 | $12.96 | $12.96 | 114,500 | — | — |
| 2010-05-27 | $12.90 | $12.90 | 169,800 | — | — |
| 2010-05-26 | $12.50 | $12.50 | 150,000 | — | — |
| 2010-05-25 | $12.48 | $12.48 | 116,800 | — | — |
| 2010-05-24 | $12.62 | $12.62 | 142,800 | — | — |
| 2010-05-21 | $12.38 | $12.38 | 374,300 | — | — |
| 2010-05-20 | $12.27 | $12.27 | 274,800 | — | — |
| 2010-05-19 | $13.15 | $13.15 | 55,100 | — | — |
| 2010-05-18 | $13.35 | $13.35 | 52,200 | — | — |
| 2010-05-17 | $13.49 | $13.49 | 64,900 | — | — |
| 2010-05-14 | $13.56 | $13.56 | 65,600 | — | — |
| 2010-05-13 | $14.13 | $14.13 | 73,100 | — | — |
| 2010-05-12 | $14.10 | $14.10 | 164,700 | — | — |
| 2010-05-11 | $14.00 | $14.00 | 56,500 | — | — |
| 2010-05-10 | $13.79 | $13.79 | 124,400 | — | — |
| 2010-05-07 | $12.86 | $12.86 | 221,800 | — | — |
| 2010-05-06 | $13.36 | $13.36 | 249,700 | — | — |
| 2010-05-05 | $13.69 | $13.69 | 205,800 | — | — |
| 2010-05-04 | $13.87 | $13.87 | 80,500 | — | — |
| 2010-05-03 | $14.19 | $14.19 | 210,500 | — | — |
| 2010-04-30 | $14.38 | $14.38 | 154,900 | — | — |
| 2010-04-29 | $14.65 | $14.65 | 94,800 | — | — |
| 2010-04-28 | $14.27 | $14.27 | 126,000 | — | — |
| 2010-04-27 | $14.42 | $14.42 | 189,000 | — | — |
| 2010-04-26 | $14.25 | $14.25 | 127,600 | — | — |
| 2010-04-23 | $14.17 | $14.17 | 99,500 | — | — |
| 2010-04-22 | $14.20 | $14.20 | 199,000 | — | — |
| 2010-04-21 | $14.17 | $14.17 | 325,200 | — | — |
| 2010-04-20 | $13.73 | $13.73 | 246,600 | — | — |
| 2010-04-19 | $13.45 | $13.45 | 419,400 | — | — |
| 2010-04-16 | $13.05 | $13.05 | 830,900 | — | — |
| 2010-04-15 | $13.49 | $13.49 | 1,760,500 | — | — |
| 2010-04-14 | $15.03 | $15.03 | 531,200 | — | — |
| 2010-04-13 | $14.89 | $14.89 | 121,600 | — | — |
| 2010-04-12 | $14.55 | $14.55 | 110,100 | — | — |
| 2010-04-09 | $14.05 | $14.05 | 66,700 | — | — |
| 2010-04-08 | $13.81 | $13.81 | 61,400 | — | — |
| 2010-04-07 | $13.68 | $13.68 | 164,400 | — | — |
| 2010-04-06 | $14.14 | $14.14 | 66,400 | — | — |
| 2010-04-05 | $13.85 | $13.85 | 43,300 | — | — |
| 2010-04-01 | $13.52 | $13.52 | 57,100 | — | — |
| 2010-03-31 | $13.69 | $13.69 | 103,900 | — | — |
| 2010-03-30 | $13.59 | $13.59 | 95,700 | — | — |
| 2010-03-29 | $13.40 | $13.40 | 142,500 | — | — |
| 2010-03-26 | $13.00 | $13.00 | 87,800 | — | — |
| 2010-03-25 | $12.70 | $12.70 | 60,500 | — | — |
| 2010-03-24 | $12.89 | $12.89 | 71,800 | — | — |
| 2010-03-23 | $13.09 | $13.09 | 89,000 | — | — |
| 2010-03-22 | $13.10 | $13.10 | 42,200 | — | — |
| 2010-03-19 | $12.91 | $12.91 | 69,200 | — | — |
| 2010-03-18 | $13.00 | $13.00 | 87,100 | — | — |
| 2010-03-17 | $13.16 | $13.16 | 47,700 | — | — |
| 2010-03-16 | $13.01 | $13.01 | 47,100 | — | — |
| 2010-03-15 | $12.95 | $12.95 | 46,300 | — | — |
| 2010-03-12 | $13.02 | $13.02 | 38,200 | — | — |
| 2010-03-11 | $12.80 | $12.80 | 55,000 | — | — |
| 2010-03-10 | $12.88 | $12.88 | 92,900 | — | — |
| 2010-03-09 | $12.95 | $12.95 | 57,400 | — | — |
| 2010-03-08 | $13.21 | $13.21 | 48,600 | — | — |
| 2010-03-05 | $13.12 | $13.12 | 119,500 | — | — |
| 2010-03-04 | $13.02 | $13.02 | 93,400 | — | — |
| 2010-03-03 | $12.97 | $12.97 | 126,500 | — | — |
| 2010-03-02 | $12.69 | $12.69 | 126,800 | — | — |
| 2010-03-01 | $12.23 | $12.23 | 111,200 | — | — |
| 2010-02-26 | $11.91 | $11.91 | 72,200 | — | — |
| 2010-02-25 | $12.12 | $12.12 | 53,300 | — | — |
| 2010-02-24 | $11.87 | $11.87 | 44,400 | — | — |
| 2010-02-23 | $11.66 | $11.66 | 161,800 | — | — |
| 2010-02-22 | $12.15 | $12.15 | 69,200 | — | — |
| 2010-02-19 | $12.20 | $12.20 | 75,900 | — | — |
| 2010-02-18 | $12.45 | $12.45 | 96,000 | — | — |
| 2010-02-17 | $12.54 | $12.54 | 84,500 | — | — |
| 2010-02-16 | $12.30 | $12.30 | 119,300 | — | — |
| 2010-02-12 | $11.90 | $11.90 | 88,600 | — | — |
| 2010-02-11 | $12.16 | $12.16 | 275,000 | — | — |
| 2010-02-10 | $11.77 | $11.77 | 216,500 | — | — |
| 2010-02-09 | $11.29 | $11.29 | 74,500 | — | — |
| 2010-02-08 | $11.19 | $11.19 | 84,800 | — | — |
| 2010-02-05 | $11.39 | $11.39 | 198,900 | — | — |
| 2010-02-04 | $10.95 | $10.95 | 131,500 | — | — |
| 2010-02-03 | $11.08 | $11.08 | 47,500 | — | — |
| 2010-02-02 | $11.18 | $11.18 | 69,100 | — | — |
| 2010-02-01 | $11.06 | $11.06 | 140,900 | — | — |
| 2010-01-29 | $11.02 | $11.02 | 240,600 | — | — |
| 2010-01-28 | $10.98 | $10.98 | 159,100 | — | — |
| 2010-01-27 | $11.37 | $11.37 | 57,600 | — | — |
| 2010-01-26 | $11.38 | $11.38 | 119,700 | — | — |
| 2010-01-25 | $11.85 | $11.85 | 84,500 | — | — |
| 2010-01-22 | $11.74 | $11.74 | 98,900 | — | — |
| 2010-01-21 | $12.18 | $12.18 | 101,300 | — | — |
| 2010-01-20 | $12.72 | $12.72 | 133,800 | — | — |
| 2010-01-19 | $13.07 | $13.07 | 94,600 | — | — |
| 2010-01-15 | $12.90 | $12.90 | 149,700 | — | — |
| 2010-01-14 | $13.04 | $13.04 | 109,600 | — | — |
| 2010-01-13 | $12.97 | $12.97 | 85,300 | — | — |
| 2010-01-12 | $13.05 | $13.05 | 133,100 | — | — |
| 2010-01-11 | $13.08 | $13.08 | 120,900 | — | — |
| 2010-01-08 | $13.02 | $13.02 | 154,400 | — | — |
| 2010-01-07 | $12.88 | $12.88 | 226,900 | — | — |
| 2010-01-06 | $12.83 | $12.83 | 247,600 | — | — |
| 2010-01-05 | $12.72 | $12.72 | 294,700 | — | — |
| 2010-01-04 | $12.30 | $12.30 | 395,000 | — | — |