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
- 2004-10-05 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 | $17.17 | $17.17 | 518,200 | — | — |
| 2010-12-30 | $17.46 | $17.46 | 391,000 | — | — |
| 2010-12-29 | $17.43 | $17.43 | 378,100 | — | — |
| 2010-12-28 | $17.31 | $17.31 | 200,800 | — | — |
| 2010-12-27 | $17.41 | $17.41 | 156,400 | — | — |
| 2010-12-23 | $17.46 | $17.46 | 374,300 | — | — |
| 2010-12-22 | $17.32 | $17.32 | 659,000 | — | — |
| 2010-12-21 | $17.55 | $17.55 | 713,100 | — | — |
| 2010-12-20 | $17.52 | $17.52 | 670,700 | — | — |
| 2010-12-17 | $17.70 | $17.70 | 878,400 | — | — |
| 2010-12-16 | $17.69 | $17.69 | 547,000 | — | — |
| 2010-12-15 | $17.51 | $17.51 | 698,900 | — | — |
| 2010-12-14 | $17.47 | $17.47 | 818,500 | — | — |
| 2010-12-13 | $17.63 | $17.63 | 638,500 | — | — |
| 2010-12-10 | $18.06 | $18.06 | 336,600 | — | — |
| 2010-12-09 | $17.89 | $17.89 | 624,900 | — | — |
| 2010-12-08 | $18.03 | $18.03 | 497,400 | — | — |
| 2010-12-07 | $18.21 | $18.21 | 637,100 | — | — |
| 2010-12-06 | $17.87 | $17.87 | 473,600 | — | — |
| 2010-12-03 | $17.80 | $17.80 | 953,200 | — | — |
| 2010-12-02 | $17.71 | $17.71 | 1,044,000 | — | — |
| 2010-12-01 | $17.30 | $17.30 | 1,304,700 | — | — |
| 2010-11-30 | $17.11 | $17.11 | 934,700 | — | — |
| 2010-11-29 | $17.05 | $17.05 | 465,200 | — | — |
| 2010-11-26 | $17.03 | $17.03 | 180,200 | — | — |
| 2010-11-24 | $17.08 | $17.08 | 836,300 | — | — |
| 2010-11-23 | $16.76 | $16.76 | 1,142,000 | — | — |
| 2010-11-22 | $16.50 | $16.50 | 653,200 | — | — |
| 2010-11-19 | $16.26 | $16.26 | 789,400 | — | — |
| 2010-11-18 | $15.90 | $15.90 | 1,021,000 | — | — |
| 2010-11-17 | $15.98 | $15.98 | 678,500 | — | — |
| 2010-11-16 | $15.54 | $15.54 | 613,100 | — | — |
| 2010-11-15 | $15.84 | $15.84 | 822,200 | — | — |
| 2010-11-12 | $15.94 | $15.94 | 1,125,100 | — | — |
| 2010-11-11 | $16.00 | $16.00 | 736,700 | — | — |
| 2010-11-10 | $15.88 | $15.88 | 1,059,100 | — | — |
| 2010-11-09 | $15.96 | $15.96 | 1,307,800 | — | — |
| 2010-11-08 | $16.11 | $16.11 | 1,076,700 | — | — |
| 2010-11-05 | $16.06 | $16.06 | 592,100 | — | — |
| 2010-11-04 | $16.17 | $16.17 | 832,500 | — | — |
| 2010-11-03 | $15.99 | $15.99 | 918,600 | — | — |
| 2010-11-02 | $15.61 | $15.61 | 1,937,500 | — | — |
| 2010-11-01 | $15.29 | $15.29 | 1,042,200 | — | — |
| 2010-10-29 | $15.39 | $15.39 | 533,100 | — | — |
| 2010-10-28 | $15.35 | $15.35 | 484,000 | — | — |
| 2010-10-27 | $15.45 | $15.45 | 429,700 | — | — |
| 2010-10-26 | $15.73 | $15.73 | 451,400 | — | — |
| 2010-10-25 | $15.86 | $15.86 | 506,500 | — | — |
| 2010-10-22 | $15.80 | $15.80 | 776,000 | — | — |
| 2010-10-21 | $15.19 | $15.19 | 516,600 | — | — |
| 2010-10-20 | $15.14 | $15.14 | 472,400 | — | — |
| 2010-10-19 | $15.11 | $15.11 | 1,376,100 | — | — |
| 2010-10-18 | $15.32 | $15.32 | 428,400 | — | — |
| 2010-10-15 | $15.34 | $15.34 | 1,428,700 | — | — |
| 2010-10-14 | $15.38 | $15.38 | 807,400 | — | — |
| 2010-10-13 | $15.32 | $15.32 | 1,397,500 | — | — |
| 2010-10-12 | $15.39 | $15.39 | 1,018,800 | — | — |
| 2010-10-11 | $15.22 | $15.22 | 662,300 | — | — |
| 2010-10-08 | $15.02 | $15.02 | 1,213,800 | — | — |
| 2010-10-07 | $15.00 | $15.00 | 1,727,800 | — | — |
| 2010-10-06 | $14.46 | $14.46 | 413,700 | — | — |
| 2010-10-05 | $14.57 | $14.57 | 609,700 | — | — |
| 2010-10-04 | $14.12 | $14.12 | 408,600 | — | — |
| 2010-10-01 | $14.17 | $14.17 | 387,900 | — | — |
| 2010-09-30 | $14.05 | $14.05 | 715,300 | — | — |
| 2010-09-29 | $14.28 | $14.28 | 409,300 | — | — |
| 2010-09-28 | $14.30 | $14.30 | 871,500 | — | — |
| 2010-09-27 | $14.51 | $14.51 | 1,007,600 | — | — |
| 2010-09-24 | $14.03 | $14.03 | 518,600 | — | — |
| 2010-09-23 | $13.66 | $13.66 | 444,200 | — | — |
| 2010-09-22 | $13.82 | $13.82 | 837,600 | — | — |
| 2010-09-21 | $14.25 | $14.25 | 596,500 | — | — |
| 2010-09-20 | $14.52 | $14.52 | 788,900 | — | — |
| 2010-09-17 | $14.24 | $14.24 | 1,347,600 | — | — |
| 2010-09-16 | $14.45 | $14.45 | 562,600 | — | — |
| 2010-09-15 | $14.46 | $14.46 | 383,400 | — | — |
| 2010-09-14 | $14.36 | $14.36 | 823,300 | — | — |
| 2010-09-13 | $14.56 | $14.56 | 645,800 | — | — |
| 2010-09-10 | $14.16 | $14.16 | 378,900 | — | — |
| 2010-09-09 | $14.11 | $14.11 | 492,500 | — | — |
| 2010-09-08 | $14.41 | $14.41 | 249,700 | — | — |
| 2010-09-07 | $14.37 | $14.37 | 385,000 | — | — |
| 2010-09-03 | $14.60 | $14.60 | 717,900 | — | — |
| 2010-09-02 | $14.43 | $14.43 | 631,300 | — | — |
| 2010-09-01 | $13.85 | $13.85 | 789,600 | — | — |
| 2010-08-31 | $13.25 | $13.25 | 365,000 | — | — |
| 2010-08-30 | $13.27 | $13.27 | 396,900 | — | — |
| 2010-08-27 | $13.62 | $13.62 | 499,700 | — | — |
| 2010-08-26 | $13.11 | $13.11 | 322,900 | — | — |
| 2010-08-25 | $13.12 | $13.12 | 428,900 | — | — |
| 2010-08-24 | $12.88 | $12.88 | 597,300 | — | — |
| 2010-08-23 | $13.14 | $13.14 | 356,100 | — | — |
| 2010-08-20 | $13.30 | $13.30 | 986,100 | — | — |
| 2010-08-19 | $13.51 | $13.51 | 403,300 | — | — |
| 2010-08-18 | $13.80 | $13.80 | 426,300 | — | — |
| 2010-08-17 | $13.48 | $13.48 | 339,100 | — | — |
| 2010-08-16 | $13.15 | $13.15 | 320,300 | — | — |
| 2010-08-13 | $13.11 | $13.11 | 248,100 | — | — |
| 2010-08-12 | $13.51 | $13.51 | 502,700 | — | — |
| 2010-08-11 | $13.47 | $13.47 | 533,600 | — | — |
| 2010-08-10 | $14.02 | $14.02 | 491,500 | — | — |
| 2010-08-09 | $14.49 | $14.49 | 795,600 | — | — |
| 2010-08-06 | $14.21 | $14.21 | 751,600 | — | — |
| 2010-08-05 | $14.00 | $14.00 | 1,322,000 | — | — |
| 2010-08-04 | $13.83 | $13.83 | 822,200 | — | — |
| 2010-08-03 | $13.77 | $13.77 | 2,165,800 | — | — |
| 2010-08-02 | $13.70 | $13.70 | 1,242,400 | — | — |
| 2010-07-30 | $13.48 | $13.48 | 574,500 | — | — |
| 2010-07-29 | $13.32 | $13.32 | 540,000 | — | — |
| 2010-07-28 | $13.59 | $13.59 | 411,500 | — | — |
| 2010-07-27 | $13.78 | $13.78 | 470,200 | — | — |
| 2010-07-26 | $13.89 | $13.89 | 583,200 | — | — |
| 2010-07-23 | $13.64 | $13.64 | 519,600 | — | — |
| 2010-07-22 | $13.56 | $13.56 | 704,700 | — | — |
| 2010-07-21 | $12.80 | $12.80 | 779,300 | — | — |
| 2010-07-20 | $12.95 | $12.95 | 544,000 | — | — |
| 2010-07-19 | $12.64 | $12.64 | 354,300 | — | — |
| 2010-07-16 | $12.62 | $12.62 | 616,100 | — | — |
| 2010-07-15 | $13.29 | $13.29 | 389,700 | — | — |
| 2010-07-14 | $13.40 | $13.40 | 513,600 | — | — |
| 2010-07-13 | $13.36 | $13.36 | 875,300 | — | — |
| 2010-07-12 | $12.75 | $12.75 | 325,800 | — | — |
| 2010-07-09 | $12.85 | $12.85 | 320,300 | — | — |
| 2010-07-08 | $12.61 | $12.61 | 469,600 | — | — |
| 2010-07-07 | $12.44 | $12.44 | 725,400 | — | — |
| 2010-07-06 | $12.05 | $12.05 | 907,300 | — | — |
| 2010-07-02 | $12.50 | $12.50 | 655,600 | — | — |
| 2010-07-01 | $12.60 | $12.60 | 929,300 | — | — |
| 2010-06-30 | $12.62 | $12.62 | 606,700 | — | — |
| 2010-06-29 | $12.59 | $12.59 | 1,060,100 | — | — |
| 2010-06-28 | $13.10 | $13.10 | 754,000 | — | — |
| 2010-06-25 | $13.34 | $13.34 | 1,709,700 | — | — |
| 2010-06-24 | $13.24 | $13.24 | 1,073,600 | — | — |
| 2010-06-23 | $13.77 | $13.77 | 614,700 | — | — |
| 2010-06-22 | $13.76 | $13.76 | 563,000 | — | — |
| 2010-06-21 | $14.22 | $14.22 | 501,700 | — | — |
| 2010-06-18 | $14.71 | $14.71 | 739,100 | — | — |
| 2010-06-17 | $14.54 | $14.54 | 426,100 | — | — |
| 2010-06-16 | $14.51 | $14.51 | 474,700 | — | — |
| 2010-06-15 | $14.44 | $14.44 | 302,900 | — | — |
| 2010-06-14 | $14.13 | $14.13 | 349,100 | — | — |
| 2010-06-11 | $13.97 | $13.97 | 736,600 | — | — |
| 2010-06-10 | $13.89 | $13.89 | 710,600 | — | — |
| 2010-06-09 | $13.94 | $13.94 | 659,000 | — | — |
| 2010-06-08 | $13.82 | $13.82 | 559,200 | — | — |
| 2010-06-07 | $13.85 | $13.85 | 781,300 | — | — |
| 2010-06-04 | $14.25 | $14.25 | 800,300 | — | — |
| 2010-06-03 | $15.02 | $15.02 | 1,025,400 | — | — |
| 2010-06-02 | $14.80 | $14.80 | 892,400 | — | — |
| 2010-06-01 | $14.31 | $14.31 | 1,157,200 | — | — |
| 2010-05-28 | $14.60 | $14.60 | 689,800 | — | — |
| 2010-05-27 | $14.85 | $14.85 | 889,500 | — | — |
| 2010-05-26 | $14.26 | $14.26 | 1,095,300 | — | — |
| 2010-05-25 | $14.22 | $14.22 | 1,252,100 | — | — |
| 2010-05-24 | $13.88 | $13.88 | 767,200 | — | — |
| 2010-05-21 | $13.93 | $13.93 | 1,334,200 | — | — |
| 2010-05-20 | $14.01 | $14.01 | 1,083,500 | — | — |
| 2010-05-19 | $14.57 | $14.57 | 634,500 | — | — |
| 2010-05-18 | $14.63 | $14.63 | 803,000 | — | — |
| 2010-05-17 | $14.81 | $14.81 | 700,300 | — | — |
| 2010-05-14 | $14.76 | $14.76 | 752,500 | — | — |
| 2010-05-13 | $15.12 | $15.12 | 931,400 | — | — |
| 2010-05-12 | $15.01 | $15.01 | 704,000 | — | — |
| 2010-05-11 | $14.70 | $14.70 | 826,700 | — | — |
| 2010-05-10 | $14.45 | $14.45 | 853,600 | — | — |
| 2010-05-07 | $13.66 | $13.66 | 764,300 | — | — |
| 2010-05-06 | $14.02 | $14.02 | 1,073,800 | — | — |
| 2010-05-05 | $14.58 | $14.58 | 902,700 | — | — |
| 2010-05-04 | $14.71 | $14.71 | 1,572,800 | — | — |
| 2010-05-03 | $15.39 | $15.39 | 1,522,900 | — | — |
| 2010-04-30 | $14.78 | $14.78 | 948,800 | — | — |
| 2010-04-29 | $15.28 | $15.28 | 1,427,300 | — | — |
| 2010-04-28 | $14.57 | $14.57 | 2,682,700 | — | — |
| 2010-04-27 | $15.53 | $15.53 | 833,300 | — | — |
| 2010-04-26 | $15.74 | $15.74 | 680,500 | — | — |
| 2010-04-23 | $15.96 | $15.96 | 468,000 | — | — |
| 2010-04-22 | $16.13 | $16.13 | 1,116,300 | — | — |
| 2010-04-21 | $15.77 | $15.77 | 942,800 | — | — |
| 2010-04-20 | $15.63 | $15.63 | 719,200 | — | — |
| 2010-04-19 | $15.23 | $15.23 | 732,400 | — | — |
| 2010-04-16 | $15.42 | $15.42 | 744,800 | — | — |
| 2010-04-15 | $15.53 | $15.53 | 1,019,800 | — | — |
| 2010-04-14 | $15.08 | $15.08 | 574,800 | — | — |
| 2010-04-13 | $15.17 | $15.17 | 590,800 | — | — |
| 2010-04-12 | $15.01 | $15.01 | 782,600 | — | — |
| 2010-04-09 | $15.02 | $15.02 | 936,700 | — | — |
| 2010-04-08 | $15.09 | $15.09 | 1,546,900 | — | — |
| 2010-04-07 | $14.51 | $14.51 | 1,141,000 | — | — |
| 2010-04-06 | $14.14 | $14.14 | 346,800 | — | — |
| 2010-04-05 | $14.19 | $14.19 | 742,900 | — | — |
| 2010-04-01 | $13.92 | $13.92 | 405,500 | — | — |
| 2010-03-31 | $13.89 | $13.89 | 635,700 | — | — |
| 2010-03-30 | $14.06 | $14.06 | 327,200 | — | — |
| 2010-03-29 | $13.99 | $13.99 | 335,400 | — | — |
| 2010-03-26 | $14.06 | $14.06 | 490,000 | — | — |
| 2010-03-25 | $14.18 | $14.18 | 839,800 | — | — |
| 2010-03-24 | $14.24 | $14.24 | 837,100 | — | — |
| 2010-03-23 | $14.24 | $14.24 | 658,400 | — | — |
| 2010-03-22 | $14.16 | $14.16 | 734,400 | — | — |
| 2010-03-19 | $14.05 | $14.05 | 1,350,500 | — | — |
| 2010-03-18 | $14.04 | $14.04 | 564,100 | — | — |
| 2010-03-17 | $13.84 | $13.84 | 570,500 | — | — |
| 2010-03-16 | $13.64 | $13.64 | 1,162,800 | — | — |
| 2010-03-15 | $13.92 | $13.92 | 1,030,900 | — | — |
| 2010-03-12 | $14.15 | $14.15 | 763,400 | — | — |
| 2010-03-11 | $14.16 | $14.16 | 1,068,100 | — | — |
| 2010-03-10 | $14.01 | $14.01 | 1,502,900 | — | — |
| 2010-03-09 | $14.04 | $14.04 | 1,734,600 | — | — |
| 2010-03-08 | $14.18 | $14.18 | 1,765,600 | — | — |
| 2010-03-05 | $14.13 | $14.13 | 1,461,900 | — | — |
| 2010-03-04 | $13.83 | $13.83 | 756,900 | — | — |
| 2010-03-03 | $13.75 | $13.75 | 1,614,000 | — | — |
| 2010-03-02 | $13.63 | $13.63 | 1,112,000 | — | — |
| 2010-03-01 | $13.55 | $13.55 | 1,338,800 | — | — |
| 2010-02-26 | $13.43 | $13.43 | 1,113,100 | — | — |
| 2010-02-25 | $13.64 | $13.64 | 828,400 | — | — |
| 2010-02-24 | $13.93 | $13.93 | 1,599,300 | — | — |
| 2010-02-23 | $13.86 | $13.86 | 3,938,300 | — | — |
| 2010-02-22 | $13.00 | $13.00 | 1,312,300 | — | — |
| 2010-02-19 | $13.06 | $13.06 | 1,000,300 | — | — |
| 2010-02-18 | $12.93 | $12.93 | 458,900 | — | — |
| 2010-02-17 | $13.03 | $13.03 | 948,200 | — | — |
| 2010-02-16 | $13.15 | $13.15 | 1,267,500 | — | — |
| 2010-02-12 | $12.58 | $12.58 | 715,000 | — | — |
| 2010-02-11 | $12.39 | $12.39 | 810,500 | — | — |
| 2010-02-10 | $12.36 | $12.36 | 633,200 | — | — |
| 2010-02-09 | $12.36 | $12.36 | 1,349,000 | — | — |
| 2010-02-08 | $12.11 | $12.11 | 657,800 | — | — |
| 2010-02-05 | $12.18 | $12.18 | 1,963,600 | — | — |
| 2010-02-04 | $11.70 | $11.70 | 721,900 | — | — |
| 2010-02-03 | $11.85 | $11.85 | 722,600 | — | — |
| 2010-02-02 | $12.14 | $12.14 | 1,166,600 | — | — |
| 2010-02-01 | $12.01 | $12.01 | 1,330,300 | — | — |
| 2010-01-29 | $11.63 | $11.63 | 939,500 | — | — |
| 2010-01-28 | $11.61 | $11.61 | 1,425,600 | — | — |
| 2010-01-27 | $11.88 | $11.88 | 731,800 | — | — |
| 2010-01-26 | $11.75 | $11.75 | 778,500 | — | — |
| 2010-01-25 | $11.75 | $11.75 | 1,290,700 | — | — |
| 2010-01-22 | $11.81 | $11.81 | 1,340,100 | — | — |
| 2010-01-21 | $11.81 | $11.81 | 1,406,000 | — | — |
| 2010-01-20 | $11.60 | $11.60 | 1,128,300 | — | — |
| 2010-01-19 | $11.43 | $11.43 | 597,700 | — | — |
| 2010-01-15 | $11.27 | $11.27 | 590,600 | — | — |
| 2010-01-14 | $11.33 | $11.33 | 1,981,700 | — | — |
| 2010-01-13 | $10.84 | $10.84 | 518,800 | — | — |
| 2010-01-12 | $10.64 | $10.64 | 1,940,100 | — | — |
| 2010-01-11 | $10.67 | $10.67 | 1,326,600 | — | — |
| 2010-01-08 | $10.98 | $10.98 | 1,015,400 | — | — |
| 2010-01-07 | $11.05 | $11.05 | 829,700 | — | — |
| 2010-01-06 | $11.15 | $11.15 | 1,148,200 | — | — |
| 2010-01-05 | $11.54 | $11.54 | 1,347,100 | — | — |
| 2010-01-04 | $11.30 | $11.30 | 1,313,800 | — | — |