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
- 1999-10-19 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 | $14.24 | $23.40 | 162,700 | — | — |
| 2010-12-30 | $14.29 | $23.49 | 257,900 | — | — |
| 2010-12-29 | $14.35 | $23.58 | 204,800 | — | — |
| 2010-12-28 | $14.45 | $23.75 | 133,100 | — | — |
| 2010-12-27 | $14.50 | $23.83 | 145,700 | — | — |
| 2010-12-23 | $14.36 | $23.60 | 125,400 | — | — |
| 2010-12-22 | $14.49 | $23.81 | 282,100 | — | — |
| 2010-12-21 | $14.47 | $23.78 | 222,100 | — | — |
| 2010-12-20 | $14.30 | $23.50 | 213,000 | — | — |
| 2010-12-17 | $14.28 | $23.47 | 511,900 | — | — |
| 2010-12-16 | $14.21 | $23.35 | 258,700 | — | — |
| 2010-12-15 | $14.25 | $23.42 | 256,600 | — | — |
| 2010-12-14 | $14.45 | $23.75 | 356,600 | — | — |
| 2010-12-13 | $14.28 | $23.47 | 491,500 | — | — |
| 2010-12-10 | $14.84 | $23.80 | 691,200 | — | — |
| 2010-12-09 | $14.36 | $23.03 | 330,300 | — | — |
| 2010-12-08 | $14.25 | $22.85 | 254,100 | — | — |
| 2010-12-07 | $14.17 | $22.72 | 474,100 | — | — |
| 2010-12-06 | $14.00 | $22.45 | 238,600 | — | — |
| 2010-12-03 | $14.00 | $22.45 | 350,400 | — | — |
| 2010-12-02 | $14.00 | $22.45 | 236,200 | — | — |
| 2010-12-01 | $13.93 | $22.34 | 296,800 | — | — |
| 2010-11-30 | $14.02 | $22.48 | 230,300 | — | — |
| 2010-11-29 | $14.02 | $22.48 | 200,400 | — | — |
| 2010-11-26 | $14.02 | $22.48 | 75,100 | — | — |
| 2010-11-24 | $14.03 | $22.50 | 232,200 | — | — |
| 2010-11-23 | $13.90 | $22.29 | 210,000 | — | — |
| 2010-11-22 | $13.89 | $22.27 | 153,400 | — | — |
| 2010-11-19 | $13.84 | $22.19 | 137,700 | — | — |
| 2010-11-18 | $13.84 | $22.19 | 184,100 | — | — |
| 2010-11-17 | $13.77 | $22.08 | 193,700 | — | — |
| 2010-11-16 | $13.60 | $21.81 | 282,800 | — | — |
| 2010-11-15 | $13.73 | $22.02 | 192,700 | — | — |
| 2010-11-12 | $13.62 | $21.84 | 298,500 | — | — |
| 2010-11-11 | $13.77 | $22.08 | 361,600 | — | — |
| 2010-11-10 | $13.95 | $22.37 | 332,500 | — | — |
| 2010-11-09 | $13.79 | $22.11 | 356,600 | — | — |
| 2010-11-08 | $14.01 | $22.47 | 250,800 | — | — |
| 2010-11-05 | $14.07 | $22.56 | 360,600 | — | — |
| 2010-11-04 | $13.96 | $22.39 | 479,000 | — | — |
| 2010-11-03 | $13.66 | $21.91 | 339,900 | — | — |
| 2010-11-02 | $13.80 | $22.13 | 243,100 | — | — |
| 2010-11-01 | $13.84 | $22.19 | 286,100 | — | — |
| 2010-10-29 | $13.84 | $22.19 | 133,700 | — | — |
| 2010-10-28 | $13.72 | $22.00 | 158,000 | — | — |
| 2010-10-27 | $13.86 | $22.23 | 219,700 | — | — |
| 2010-10-26 | $14.02 | $22.48 | 141,700 | — | — |
| 2010-10-25 | $13.92 | $22.32 | 158,500 | — | — |
| 2010-10-22 | $14.01 | $22.47 | 244,600 | — | — |
| 2010-10-21 | $13.89 | $22.27 | 180,500 | — | — |
| 2010-10-20 | $13.86 | $22.23 | 136,300 | — | — |
| 2010-10-19 | $13.84 | $22.19 | 169,100 | — | — |
| 2010-10-18 | $14.01 | $22.47 | 157,900 | — | — |
| 2010-10-15 | $13.92 | $22.32 | 193,800 | — | — |
| 2010-10-14 | $13.96 | $22.39 | 261,100 | — | — |
| 2010-10-13 | $13.92 | $22.32 | 272,100 | — | — |
| 2010-10-12 | $13.79 | $22.11 | 174,700 | — | — |
| 2010-10-11 | $13.72 | $22.00 | 139,300 | — | — |
| 2010-10-08 | $13.73 | $22.02 | 206,000 | — | — |
| 2010-10-07 | $13.56 | $21.75 | 149,200 | — | — |
| 2010-10-06 | $13.48 | $21.62 | 293,100 | — | — |
| 2010-10-05 | $13.30 | $21.33 | 579,900 | — | — |
| 2010-10-04 | $13.62 | $21.84 | 464,200 | — | — |
| 2010-10-01 | $13.97 | $22.40 | 129,000 | — | — |
| 2010-09-30 | $13.91 | $22.31 | 169,500 | — | — |
| 2010-09-29 | $13.90 | $22.29 | 152,000 | — | — |
| 2010-09-28 | $13.81 | $22.15 | 251,400 | — | — |
| 2010-09-27 | $13.75 | $22.05 | 157,200 | — | — |
| 2010-09-24 | $13.83 | $22.18 | 278,700 | — | — |
| 2010-09-23 | $13.77 | $22.08 | 220,300 | — | — |
| 2010-09-22 | $13.69 | $21.95 | 228,000 | — | — |
| 2010-09-21 | $13.81 | $22.15 | 231,000 | — | — |
| 2010-09-20 | $14.01 | $22.47 | 272,700 | — | — |
| 2010-09-17 | $13.94 | $22.36 | 299,700 | — | — |
| 2010-09-16 | $13.78 | $22.10 | 187,300 | — | — |
| 2010-09-15 | $13.80 | $22.13 | 203,700 | — | — |
| 2010-09-14 | $13.72 | $22.00 | 405,700 | — | — |
| 2010-09-13 | $14.01 | $22.47 | 446,400 | — | — |
| 2010-09-10 | $14.56 | $22.77 | 453,300 | — | — |
| 2010-09-09 | $14.42 | $22.55 | 175,500 | — | — |
| 2010-09-08 | $14.29 | $22.35 | 333,200 | — | — |
| 2010-09-07 | $14.25 | $22.29 | 252,300 | — | — |
| 2010-09-03 | $14.23 | $22.26 | 290,200 | — | — |
| 2010-09-02 | $14.12 | $22.08 | 222,700 | — | — |
| 2010-09-01 | $14.27 | $22.32 | 251,300 | — | — |
| 2010-08-31 | $14.02 | $21.93 | 322,300 | — | — |
| 2010-08-30 | $13.90 | $21.74 | 221,200 | — | — |
| 2010-08-27 | $14.20 | $22.21 | 229,700 | — | — |
| 2010-08-26 | $13.83 | $21.63 | 212,300 | — | — |
| 2010-08-25 | $13.83 | $21.63 | 216,300 | — | — |
| 2010-08-24 | $13.59 | $21.26 | 315,200 | — | — |
| 2010-08-23 | $13.85 | $21.66 | 242,200 | — | — |
| 2010-08-20 | $14.05 | $21.97 | 242,300 | — | — |
| 2010-08-19 | $13.98 | $21.87 | 216,500 | — | — |
| 2010-08-18 | $14.29 | $22.35 | 212,900 | — | — |
| 2010-08-17 | $14.04 | $21.96 | 244,300 | — | — |
| 2010-08-16 | $14.01 | $21.91 | 362,800 | — | — |
| 2010-08-13 | $14.13 | $22.10 | 249,500 | — | — |
| 2010-08-12 | $14.40 | $22.52 | 283,200 | — | — |
| 2010-08-11 | $14.63 | $22.88 | 434,800 | — | — |
| 2010-08-10 | $14.64 | $22.90 | 404,300 | — | — |
| 2010-08-09 | $15.03 | $23.51 | 328,800 | — | — |
| 2010-08-06 | $15.38 | $24.05 | 585,400 | — | — |
| 2010-08-05 | $15.69 | $24.54 | 768,900 | — | — |
| 2010-08-04 | $16.55 | $25.88 | 157,300 | — | — |
| 2010-08-03 | $16.36 | $25.59 | 122,900 | — | — |
| 2010-08-02 | $16.24 | $25.40 | 168,600 | — | — |
| 2010-07-30 | $16.04 | $25.09 | 183,500 | — | — |
| 2010-07-29 | $16.20 | $25.34 | 112,300 | — | — |
| 2010-07-28 | $16.15 | $25.26 | 144,700 | — | — |
| 2010-07-27 | $16.06 | $25.12 | 178,700 | — | — |
| 2010-07-26 | $16.36 | $25.59 | 129,600 | — | — |
| 2010-07-23 | $16.29 | $25.48 | 196,800 | — | — |
| 2010-07-22 | $16.00 | $25.02 | 202,700 | — | — |
| 2010-07-21 | $15.78 | $24.68 | 131,800 | — | — |
| 2010-07-20 | $16.08 | $25.15 | 101,400 | — | — |
| 2010-07-19 | $15.91 | $24.88 | 98,600 | — | — |
| 2010-07-16 | $15.72 | $24.59 | 153,700 | — | — |
| 2010-07-15 | $16.08 | $25.15 | 105,700 | — | — |
| 2010-07-14 | $16.28 | $25.46 | 89,100 | — | — |
| 2010-07-13 | $16.42 | $25.68 | 155,900 | — | — |
| 2010-07-12 | $15.86 | $24.81 | 180,700 | — | — |
| 2010-07-09 | $16.04 | $25.09 | 120,000 | — | — |
| 2010-07-08 | $16.01 | $25.04 | 169,600 | — | — |
| 2010-07-07 | $16.10 | $25.18 | 215,300 | — | — |
| 2010-07-06 | $15.52 | $24.27 | 240,300 | — | — |
| 2010-07-02 | $15.32 | $23.96 | 120,200 | — | — |
| 2010-07-01 | $15.46 | $24.18 | 253,500 | — | — |
| 2010-06-30 | $15.56 | $24.34 | 120,400 | — | — |
| 2010-06-29 | $15.58 | $24.37 | 301,000 | — | — |
| 2010-06-28 | $16.08 | $25.15 | 161,800 | — | — |
| 2010-06-25 | $16.26 | $25.43 | 472,400 | — | — |
| 2010-06-24 | $16.05 | $25.10 | 119,600 | — | — |
| 2010-06-23 | $16.20 | $25.34 | 149,200 | — | — |
| 2010-06-22 | $16.23 | $25.38 | 135,700 | — | — |
| 2010-06-21 | $16.21 | $25.35 | 201,600 | — | — |
| 2010-06-18 | $16.49 | $25.79 | 169,600 | — | — |
| 2010-06-17 | $16.29 | $25.48 | 127,500 | — | — |
| 2010-06-16 | $16.38 | $25.62 | 254,500 | — | — |
| 2010-06-15 | $16.24 | $25.40 | 220,300 | — | — |
| 2010-06-14 | $16.29 | $25.48 | 483,300 | — | — |
| 2010-06-11 | $16.49 | $25.79 | 141,900 | — | — |
| 2010-06-10 | $16.71 | $25.57 | 216,000 | — | — |
| 2010-06-09 | $16.19 | $24.78 | 268,100 | — | — |
| 2010-06-08 | $16.04 | $24.55 | 192,900 | — | — |
| 2010-06-07 | $16.09 | $24.62 | 198,900 | — | — |
| 2010-06-04 | $16.29 | $24.93 | 286,400 | — | — |
| 2010-06-03 | $16.75 | $25.63 | 246,100 | — | — |
| 2010-06-02 | $16.76 | $25.65 | 213,400 | — | — |
| 2010-06-01 | $16.65 | $25.48 | 316,400 | — | — |
| 2010-05-28 | $16.57 | $25.36 | 139,500 | — | — |
| 2010-05-27 | $16.89 | $25.85 | 177,100 | — | — |
| 2010-05-26 | $16.28 | $24.91 | 210,700 | — | — |
| 2010-05-25 | $16.01 | $24.50 | 357,500 | — | — |
| 2010-05-24 | $16.13 | $24.68 | 176,300 | — | — |
| 2010-05-21 | $16.35 | $25.02 | 346,800 | — | — |
| 2010-05-20 | $15.87 | $24.29 | 375,600 | — | — |
| 2010-05-19 | $16.41 | $25.11 | 336,800 | — | — |
| 2010-05-18 | $16.98 | $25.98 | 173,100 | — | — |
| 2010-05-17 | $17.27 | $26.43 | 263,400 | — | — |
| 2010-05-14 | $16.78 | $25.68 | 199,600 | — | — |
| 2010-05-13 | $16.90 | $25.86 | 284,700 | — | — |
| 2010-05-12 | $16.42 | $25.13 | 812,000 | — | — |
| 2010-05-11 | $17.29 | $26.46 | 239,200 | — | — |
| 2010-05-10 | $16.97 | $25.97 | 476,800 | — | — |
| 2010-05-07 | $16.41 | $25.11 | 505,400 | — | — |
| 2010-05-06 | $16.21 | $24.81 | 904,000 | — | — |
| 2010-05-05 | $17.70 | $27.09 | 167,700 | — | — |
| 2010-05-04 | $18.22 | $27.88 | 180,300 | — | — |
| 2010-05-03 | $18.40 | $28.16 | 170,500 | — | — |
| 2010-04-30 | $18.25 | $27.93 | 176,600 | — | — |
| 2010-04-29 | $18.50 | $28.31 | 165,600 | — | — |
| 2010-04-28 | $18.73 | $28.66 | 208,700 | — | — |
| 2010-04-27 | $18.77 | $28.72 | 170,800 | — | — |
| 2010-04-26 | $18.88 | $28.89 | 272,800 | — | — |
| 2010-04-23 | $18.67 | $28.57 | 330,000 | — | — |
| 2010-04-22 | $18.64 | $28.53 | 270,900 | — | — |
| 2010-04-21 | $18.50 | $28.31 | 224,100 | — | — |
| 2010-04-20 | $18.25 | $27.93 | 342,700 | — | — |
| 2010-04-19 | $17.56 | $26.87 | 121,600 | — | — |
| 2010-04-16 | $17.58 | $26.90 | 149,600 | — | — |
| 2010-04-15 | $17.66 | $27.03 | 111,400 | — | — |
| 2010-04-14 | $17.56 | $26.87 | 173,300 | — | — |
| 2010-04-13 | $17.48 | $26.75 | 139,100 | — | — |
| 2010-04-12 | $17.22 | $26.35 | 136,500 | — | — |
| 2010-04-09 | $17.20 | $26.32 | 163,900 | — | — |
| 2010-04-08 | $17.11 | $26.18 | 133,300 | — | — |
| 2010-04-07 | $17.18 | $26.29 | 238,100 | — | — |
| 2010-04-06 | $17.25 | $26.40 | 172,000 | — | — |
| 2010-04-05 | $17.43 | $26.67 | 147,700 | — | — |
| 2010-04-01 | $17.02 | $26.05 | 307,000 | — | — |
| 2010-03-31 | $17.30 | $26.47 | 202,900 | — | — |
| 2010-03-30 | $17.42 | $26.66 | 141,800 | — | — |
| 2010-03-29 | $17.36 | $26.57 | 151,900 | — | — |
| 2010-03-26 | $17.60 | $26.93 | 234,900 | — | — |
| 2010-03-25 | $17.56 | $26.87 | 278,000 | — | — |
| 2010-03-24 | $17.39 | $26.61 | 242,700 | — | — |
| 2010-03-23 | $17.24 | $26.38 | 279,800 | — | — |
| 2010-03-22 | $17.22 | $26.35 | 189,600 | — | — |
| 2010-03-19 | $17.19 | $26.31 | 399,300 | — | — |
| 2010-03-18 | $17.11 | $26.18 | 138,600 | — | — |
| 2010-03-17 | $17.12 | $26.20 | 121,000 | — | — |
| 2010-03-16 | $17.24 | $26.38 | 209,100 | — | — |
| 2010-03-15 | $17.35 | $26.55 | 257,800 | — | — |
| 2010-03-12 | $17.27 | $26.43 | 367,300 | — | — |
| 2010-03-11 | $17.78 | $27.21 | 431,000 | — | — |
| 2010-03-10 | $18.04 | $27.06 | 344,800 | — | — |
| 2010-03-09 | $17.86 | $26.79 | 307,800 | — | — |
| 2010-03-08 | $17.84 | $26.76 | 250,300 | — | — |
| 2010-03-05 | $17.95 | $26.92 | 256,900 | — | — |
| 2010-03-04 | $17.52 | $26.28 | 187,900 | — | — |
| 2010-03-03 | $17.68 | $26.52 | 167,200 | — | — |
| 2010-03-02 | $17.75 | $26.62 | 293,600 | — | — |
| 2010-03-01 | $17.44 | $26.16 | 464,200 | — | — |
| 2010-02-26 | $17.05 | $25.57 | 362,200 | — | — |
| 2010-02-25 | $17.01 | $25.51 | 289,600 | — | — |
| 2010-02-24 | $16.43 | $24.64 | 124,500 | — | — |
| 2010-02-23 | $16.27 | $24.40 | 317,500 | — | — |
| 2010-02-22 | $16.28 | $24.42 | 183,100 | — | — |
| 2010-02-19 | $16.44 | $24.66 | 114,600 | — | — |
| 2010-02-18 | $16.34 | $24.51 | 154,700 | — | — |
| 2010-02-17 | $16.16 | $24.24 | 274,100 | — | — |
| 2010-02-16 | $16.10 | $24.15 | 156,700 | — | — |
| 2010-02-12 | $16.08 | $24.12 | 241,100 | — | — |
| 2010-02-11 | $16.07 | $24.10 | 288,000 | — | — |
| 2010-02-10 | $16.26 | $24.39 | 127,400 | — | — |
| 2010-02-09 | $16.05 | $24.07 | 141,800 | — | — |
| 2010-02-08 | $16.00 | $24.00 | 149,700 | — | — |
| 2010-02-05 | $16.10 | $24.15 | 260,000 | — | — |
| 2010-02-04 | $15.94 | $23.91 | 161,800 | — | — |
| 2010-02-03 | $16.33 | $24.49 | 217,500 | — | — |
| 2010-02-02 | $16.31 | $24.46 | 138,400 | — | — |
| 2010-02-01 | $16.20 | $24.30 | 185,300 | — | — |
| 2010-01-29 | $16.00 | $24.00 | 160,900 | — | — |
| 2010-01-28 | $16.21 | $24.31 | 115,300 | — | — |
| 2010-01-27 | $16.36 | $24.54 | 127,300 | — | — |
| 2010-01-26 | $16.34 | $24.51 | 291,800 | — | — |
| 2010-01-25 | $16.10 | $24.15 | 202,700 | — | — |
| 2010-01-22 | $15.71 | $23.56 | 186,200 | — | — |
| 2010-01-21 | $15.84 | $23.76 | 200,000 | — | — |
| 2010-01-20 | $16.25 | $24.37 | 160,400 | — | — |
| 2010-01-19 | $16.10 | $24.15 | 159,400 | — | — |
| 2010-01-15 | $15.99 | $23.98 | 170,000 | — | — |
| 2010-01-14 | $16.03 | $24.04 | 95,100 | — | — |
| 2010-01-13 | $16.08 | $24.12 | 123,200 | — | — |
| 2010-01-12 | $15.97 | $23.95 | 135,900 | — | — |
| 2010-01-11 | $15.98 | $23.97 | 224,700 | — | — |
| 2010-01-08 | $16.30 | $24.45 | 150,900 | — | — |
| 2010-01-07 | $16.28 | $24.42 | 234,500 | — | — |
| 2010-01-06 | $16.05 | $24.07 | 236,600 | — | — |
| 2010-01-05 | $15.93 | $23.89 | 354,600 | — | — |
| 2010-01-04 | $15.60 | $23.40 | 159,800 | — | — |