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
- 2005-02-11 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 | $15.92 | $17.35 | 4,700 | — | — |
| 2010-12-30 | $16.00 | $17.44 | 10,000 | — | — |
| 2010-12-29 | $15.48 | $16.87 | 31,000 | — | — |
| 2010-12-28 | $15.15 | $16.51 | 3,500 | — | — |
| 2010-12-27 | $15.16 | $16.52 | 4,100 | — | — |
| 2010-12-23 | $15.10 | $16.46 | 4,500 | — | — |
| 2010-12-22 | $15.25 | $16.62 | 5,800 | — | — |
| 2010-12-21 | $15.26 | $16.63 | 26,100 | — | — |
| 2010-12-20 | $15.41 | $16.80 | 5,000 | — | — |
| 2010-12-17 | $15.12 | $16.48 | 57,600 | — | — |
| 2010-12-16 | $14.89 | $16.23 | 15,200 | — | — |
| 2010-12-15 | $14.97 | $16.32 | 20,800 | — | — |
| 2010-12-14 | $14.99 | $16.34 | 5,300 | — | — |
| 2010-12-13 | $14.99 | $16.34 | 7,300 | — | — |
| 2010-12-10 | $15.20 | $16.57 | 11,500 | — | — |
| 2010-12-09 | $15.13 | $16.49 | 23,600 | — | — |
| 2010-12-08 | $15.15 | $16.51 | 8,200 | — | — |
| 2010-12-07 | $15.15 | $16.51 | 7,800 | — | — |
| 2010-12-06 | $15.10 | $16.46 | 8,700 | — | — |
| 2010-12-03 | $14.98 | $16.33 | 12,400 | — | — |
| 2010-12-02 | $15.14 | $16.50 | 30,200 | — | — |
| 2010-12-01 | $14.94 | $16.28 | 7,400 | — | — |
| 2010-11-30 | $15.00 | $16.35 | 10,600 | — | — |
| 2010-11-29 | $14.99 | $16.34 | 3,600 | — | — |
| 2010-11-26 | $15.02 | $16.37 | 700 | — | — |
| 2010-11-24 | $15.00 | $16.35 | 6,100 | — | — |
| 2010-11-23 | $14.76 | $16.09 | 2,200 | — | — |
| 2010-11-22 | $15.00 | $16.35 | 5,000 | — | — |
| 2010-11-19 | $14.99 | $16.34 | 13,700 | — | — |
| 2010-11-18 | $14.95 | $16.30 | 6,500 | — | — |
| 2010-11-17 | $14.57 | $15.88 | 5,100 | — | — |
| 2010-11-16 | $14.24 | $15.52 | 14,500 | — | — |
| 2010-11-15 | $14.24 | $15.52 | 10,700 | — | — |
| 2010-11-12 | $14.24 | $15.52 | 5,500 | — | — |
| 2010-11-11 | $14.61 | $15.93 | 2,800 | — | — |
| 2010-11-10 | $14.77 | $16.10 | 8,800 | — | — |
| 2010-11-09 | $14.57 | $15.88 | 6,000 | — | — |
| 2010-11-08 | $14.47 | $15.77 | 43,600 | — | — |
| 2010-11-05 | $15.37 | $16.75 | 4,900 | — | — |
| 2010-11-04 | $15.45 | $16.84 | 12,700 | — | — |
| 2010-11-03 | $15.05 | $16.40 | 9,000 | — | — |
| 2010-11-02 | $14.64 | $15.96 | 9,200 | — | — |
| 2010-11-01 | $14.07 | $15.34 | 52,700 | — | — |
| 2010-10-29 | $14.35 | $15.64 | 5,300 | — | — |
| 2010-10-28 | $14.61 | $15.93 | 65,600 | — | — |
| 2010-10-27 | $14.60 | $15.91 | 9,300 | — | — |
| 2010-10-26 | $15.19 | $16.56 | 6,300 | — | — |
| 2010-10-25 | $15.00 | $16.35 | 11,000 | — | — |
| 2010-10-22 | $14.79 | $16.12 | 6,100 | — | — |
| 2010-10-21 | $14.55 | $15.86 | 6,800 | — | — |
| 2010-10-20 | $14.89 | $16.23 | 6,400 | — | — |
| 2010-10-19 | $14.83 | $16.16 | 10,300 | — | — |
| 2010-10-18 | $15.43 | $16.82 | 19,700 | — | — |
| 2010-10-15 | $15.29 | $16.67 | 17,000 | — | — |
| 2010-10-14 | $15.35 | $16.73 | 11,500 | — | — |
| 2010-10-13 | $15.96 | $17.40 | 12,700 | — | — |
| 2010-10-12 | $15.81 | $17.23 | 1,100 | — | — |
| 2010-10-11 | $15.56 | $16.96 | 3,700 | — | — |
| 2010-10-08 | $15.79 | $17.21 | 11,100 | — | — |
| 2010-10-07 | $15.44 | $16.83 | 5,700 | — | — |
| 2010-10-06 | $15.88 | $17.31 | 6,800 | — | — |
| 2010-10-05 | $15.69 | $17.10 | 13,500 | — | — |
| 2010-10-04 | $15.12 | $16.48 | 7,900 | — | — |
| 2010-10-01 | $15.60 | $17.00 | 3,000 | — | — |
| 2010-09-30 | $15.66 | $17.07 | 6,900 | — | — |
| 2010-09-29 | $15.38 | $16.76 | 7,900 | — | — |
| 2010-09-28 | $15.25 | $16.62 | 24,800 | — | — |
| 2010-09-27 | $14.90 | $16.24 | 2,200 | — | — |
| 2010-09-24 | $15.22 | $16.59 | 11,000 | — | — |
| 2010-09-23 | $14.88 | $16.22 | 4,000 | — | — |
| 2010-09-22 | $15.47 | $16.86 | 2,800 | — | — |
| 2010-09-21 | $15.30 | $16.68 | 5,500 | — | — |
| 2010-09-20 | $15.50 | $16.90 | 13,100 | — | — |
| 2010-09-17 | $15.21 | $16.58 | 16,300 | — | — |
| 2010-09-16 | $14.89 | $16.23 | 1,800 | — | — |
| 2010-09-15 | $15.13 | $16.49 | 7,400 | — | — |
| 2010-09-14 | $14.74 | $16.07 | 7,900 | — | — |
| 2010-09-13 | $15.40 | $16.79 | 6,200 | — | — |
| 2010-09-10 | $14.58 | $15.89 | 4,700 | — | — |
| 2010-09-09 | $15.10 | $16.46 | 7,600 | — | — |
| 2010-09-08 | $14.67 | $15.99 | 8,200 | — | — |
| 2010-09-07 | $14.36 | $15.65 | 11,800 | — | — |
| 2010-09-03 | $14.64 | $15.96 | 7,800 | — | — |
| 2010-09-02 | $14.33 | $15.62 | 10,500 | — | — |
| 2010-09-01 | $14.35 | $15.64 | 12,700 | — | — |
| 2010-08-31 | $13.44 | $14.65 | 5,600 | — | — |
| 2010-08-30 | $13.50 | $14.72 | 11,500 | — | — |
| 2010-08-27 | $14.29 | $15.58 | 7,400 | — | — |
| 2010-08-26 | $13.59 | $14.81 | 6,900 | — | — |
| 2010-08-25 | $13.89 | $15.14 | 14,600 | — | — |
| 2010-08-24 | $13.25 | $14.44 | 35,600 | — | — |
| 2010-08-23 | $13.25 | $14.44 | 13,200 | — | — |
| 2010-08-20 | $13.41 | $14.62 | 20,300 | — | — |
| 2010-08-19 | $13.56 | $14.78 | 16,000 | — | — |
| 2010-08-18 | $14.24 | $15.52 | 8,900 | — | — |
| 2010-08-17 | $14.37 | $15.66 | 11,400 | — | — |
| 2010-08-16 | $13.80 | $15.04 | 12,500 | — | — |
| 2010-08-13 | $13.35 | $14.55 | 17,600 | — | — |
| 2010-08-12 | $13.52 | $14.74 | 31,200 | — | — |
| 2010-08-11 | $13.28 | $14.48 | 97,300 | — | — |
| 2010-08-10 | $14.29 | $15.58 | 57,500 | — | — |
| 2010-08-09 | $15.02 | $16.37 | 21,500 | — | — |
| 2010-08-06 | $15.22 | $16.59 | 53,300 | — | — |
| 2010-08-05 | $15.09 | $16.45 | 23,500 | — | — |
| 2010-08-04 | $15.38 | $16.76 | 15,400 | — | — |
| 2010-08-03 | $15.29 | $16.67 | 70,200 | — | — |
| 2010-08-02 | $15.38 | $16.76 | 13,200 | — | — |
| 2010-07-30 | $15.19 | $16.56 | 43,900 | — | — |
| 2010-07-29 | $14.93 | $16.27 | 36,200 | — | — |
| 2010-07-28 | $14.84 | $16.18 | 16,900 | — | — |
| 2010-07-27 | $15.32 | $16.70 | 20,400 | — | — |
| 2010-07-26 | $15.30 | $16.68 | 29,000 | — | — |
| 2010-07-23 | $14.65 | $15.97 | 36,200 | — | — |
| 2010-07-22 | $15.26 | $16.63 | 47,800 | — | — |
| 2010-07-21 | $13.97 | $15.23 | 24,800 | — | — |
| 2010-07-20 | $14.22 | $15.50 | 15,500 | — | — |
| 2010-07-19 | $13.77 | $15.01 | 3,400 | — | — |
| 2010-07-16 | $13.80 | $15.04 | 21,300 | — | — |
| 2010-07-15 | $14.40 | $15.70 | 25,200 | — | — |
| 2010-07-14 | $14.72 | $16.04 | 6,700 | — | — |
| 2010-07-13 | $15.01 | $16.36 | 25,400 | — | — |
| 2010-07-12 | $14.02 | $15.28 | 15,600 | — | — |
| 2010-07-09 | $14.20 | $15.48 | 22,700 | — | — |
| 2010-07-08 | $14.03 | $15.29 | 10,000 | — | — |
| 2010-07-07 | $14.11 | $15.38 | 10,600 | — | — |
| 2010-07-06 | $13.52 | $14.74 | 35,300 | — | — |
| 2010-07-02 | $13.88 | $15.13 | 33,400 | — | — |
| 2010-07-01 | $13.57 | $14.79 | 20,800 | — | — |
| 2010-06-30 | $13.93 | $15.18 | 22,300 | — | — |
| 2010-06-29 | $13.79 | $15.03 | 46,700 | — | — |
| 2010-06-28 | $13.91 | $15.16 | 38,800 | — | — |
| 2010-06-25 | $13.68 | $14.91 | 170,800 | — | — |
| 2010-06-24 | $13.89 | $15.14 | 22,300 | — | — |
| 2010-06-23 | $14.11 | $15.38 | 19,300 | — | — |
| 2010-06-22 | $14.01 | $15.27 | 31,500 | — | — |
| 2010-06-21 | $14.70 | $16.02 | 6,600 | — | — |
| 2010-06-18 | $14.74 | $16.07 | 29,600 | — | — |
| 2010-06-17 | $14.89 | $16.23 | 16,000 | — | — |
| 2010-06-16 | $14.76 | $16.09 | 38,500 | — | — |
| 2010-06-15 | $15.11 | $16.47 | 29,900 | — | — |
| 2010-06-14 | $14.76 | $16.09 | 42,500 | — | — |
| 2010-06-11 | $15.09 | $16.45 | 19,900 | — | — |
| 2010-06-10 | $15.01 | $16.36 | 14,700 | — | — |
| 2010-06-09 | $14.50 | $15.81 | 20,300 | — | — |
| 2010-06-08 | $14.55 | $15.86 | 36,800 | — | — |
| 2010-06-07 | $15.00 | $16.35 | 52,600 | — | — |
| 2010-06-04 | $15.48 | $16.87 | 53,300 | — | — |
| 2010-06-03 | $17.06 | $18.60 | 23,000 | — | — |
| 2010-06-02 | $17.00 | $18.53 | 28,400 | — | — |
| 2010-06-01 | $16.90 | $18.42 | 40,800 | — | — |
| 2010-05-28 | $17.31 | $18.87 | 38,600 | — | — |
| 2010-05-27 | $17.50 | $19.08 | 21,300 | — | — |
| 2010-05-26 | $16.60 | $18.09 | 16,600 | — | — |
| 2010-05-25 | $16.22 | $17.68 | 10,500 | — | — |
| 2010-05-24 | $16.75 | $18.26 | 11,200 | — | — |
| 2010-05-21 | $16.78 | $18.29 | 32,000 | — | — |
| 2010-05-20 | $17.51 | $19.09 | 28,200 | — | — |
| 2010-05-19 | $17.74 | $19.34 | 3,900 | — | — |
| 2010-05-18 | $17.91 | $19.52 | 24,900 | — | — |
| 2010-05-17 | $18.26 | $19.90 | 6,300 | — | — |
| 2010-05-14 | $18.13 | $19.76 | 12,400 | — | — |
| 2010-05-13 | $18.43 | $20.09 | 14,300 | — | — |
| 2010-05-12 | $18.48 | $20.14 | 12,000 | — | — |
| 2010-05-11 | $17.72 | $19.31 | 10,200 | — | — |
| 2010-05-10 | $17.18 | $18.73 | 49,300 | — | — |
| 2010-05-07 | $16.52 | $18.01 | 50,600 | — | — |
| 2010-05-06 | $17.62 | $19.21 | 37,400 | — | — |
| 2010-05-05 | $18.04 | $19.66 | 17,200 | — | — |
| 2010-05-04 | $18.22 | $19.86 | 36,400 | — | — |
| 2010-05-03 | $18.74 | $20.43 | 12,800 | — | — |
| 2010-04-30 | $18.26 | $19.90 | 43,100 | — | — |
| 2010-04-29 | $19.19 | $20.92 | 28,000 | — | — |
| 2010-04-28 | $18.94 | $20.64 | 28,000 | — | — |
| 2010-04-27 | $18.44 | $20.10 | 11,000 | — | — |
| 2010-04-26 | $18.84 | $20.54 | 12,800 | — | — |
| 2010-04-23 | $18.69 | $20.37 | 8,600 | — | — |
| 2010-04-22 | $19.10 | $20.82 | 16,200 | — | — |
| 2010-04-21 | $18.74 | $20.43 | 21,400 | — | — |
| 2010-04-20 | $18.75 | $20.44 | 28,500 | — | — |
| 2010-04-19 | $18.77 | $20.46 | 11,600 | — | — |
| 2010-04-16 | $18.55 | $20.22 | 39,500 | — | — |
| 2010-04-15 | $18.70 | $20.38 | 17,800 | — | — |
| 2010-04-14 | $18.21 | $19.85 | 14,500 | — | — |
| 2010-04-13 | $18.05 | $19.67 | 24,200 | — | — |
| 2010-04-12 | $17.66 | $19.25 | 8,800 | — | — |
| 2010-04-09 | $17.81 | $19.41 | 13,300 | — | — |
| 2010-04-08 | $17.45 | $19.02 | 11,500 | — | — |
| 2010-04-07 | $17.65 | $19.24 | 16,500 | — | — |
| 2010-04-06 | $17.28 | $18.84 | 8,600 | — | — |
| 2010-04-05 | $17.94 | $19.55 | 193,700 | — | — |
| 2010-04-01 | $17.64 | $19.23 | 33,700 | — | — |
| 2010-03-31 | $17.58 | $19.16 | 22,100 | — | — |
| 2010-03-30 | $17.57 | $19.15 | 15,400 | — | — |
| 2010-03-29 | $17.22 | $18.77 | 44,500 | — | — |
| 2010-03-26 | $17.15 | $18.69 | 21,400 | — | — |
| 2010-03-25 | $17.29 | $18.85 | 16,900 | — | — |
| 2010-03-24 | $17.47 | $19.04 | 5,700 | — | — |
| 2010-03-23 | $17.82 | $19.42 | 29,300 | — | — |
| 2010-03-22 | $17.66 | $19.25 | 8,100 | — | — |
| 2010-03-19 | $17.62 | $19.21 | 20,600 | — | — |
| 2010-03-18 | $17.70 | $19.29 | 2,800 | — | — |
| 2010-03-17 | $18.18 | $19.82 | 3,100 | — | — |
| 2010-03-16 | $17.99 | $19.61 | 11,100 | — | — |
| 2010-03-15 | $18.60 | $20.27 | 33,600 | — | — |
| 2010-03-12 | $18.66 | $20.34 | 39,100 | — | — |
| 2010-03-11 | $18.71 | $20.39 | 18,200 | — | — |
| 2010-03-10 | $18.85 | $20.55 | 2,500 | — | — |
| 2010-03-09 | $18.70 | $20.38 | 14,700 | — | — |
| 2010-03-08 | $18.22 | $19.86 | 24,100 | — | — |
| 2010-03-05 | $18.06 | $19.69 | 20,000 | — | — |
| 2010-03-04 | $17.86 | $19.47 | 12,800 | — | — |
| 2010-03-03 | $17.94 | $19.55 | 16,600 | — | — |
| 2010-03-02 | $18.21 | $19.85 | 12,200 | — | — |
| 2010-03-01 | $17.58 | $19.16 | 34,200 | — | — |
| 2010-02-26 | $17.79 | $19.39 | 25,300 | — | — |
| 2010-02-25 | $17.36 | $18.92 | 3,200 | — | — |
| 2010-02-24 | $17.20 | $18.75 | 1,400 | — | — |
| 2010-02-23 | $16.65 | $18.15 | 2,200 | — | — |
| 2010-02-22 | $16.70 | $18.20 | 1,300 | — | — |
| 2010-02-19 | $16.51 | $18.00 | 10,000 | — | — |
| 2010-02-18 | $16.35 | $17.82 | 9,800 | — | — |
| 2010-02-17 | $16.21 | $17.67 | 4,400 | — | — |
| 2010-02-16 | $16.14 | $17.59 | 14,800 | — | — |
| 2010-02-12 | $16.06 | $17.51 | 11,500 | — | — |
| 2010-02-11 | $16.29 | $17.76 | 15,700 | — | — |
| 2010-02-10 | $15.80 | $17.22 | 16,500 | — | — |
| 2010-02-09 | $15.67 | $17.08 | 12,800 | — | — |
| 2010-02-08 | $15.51 | $16.91 | 14,400 | — | — |
| 2010-02-05 | $15.56 | $16.96 | 10,800 | — | — |
| 2010-02-04 | $15.39 | $16.78 | 28,700 | — | — |
| 2010-02-03 | $16.62 | $18.12 | 11,300 | — | — |
| 2010-02-02 | $17.18 | $18.73 | 41,000 | — | — |
| 2010-02-01 | $16.54 | $18.03 | 8,300 | — | — |
| 2010-01-29 | $16.84 | $18.36 | 24,900 | — | — |
| 2010-01-28 | $17.48 | $19.05 | 33,000 | — | — |
| 2010-01-27 | $16.68 | $18.18 | 2,200 | — | — |
| 2010-01-26 | $16.56 | $18.05 | 12,300 | — | — |
| 2010-01-25 | $17.22 | $18.77 | 28,100 | — | — |
| 2010-01-22 | $17.56 | $19.14 | 39,300 | — | — |
| 2010-01-21 | $16.62 | $18.12 | 32,500 | — | — |
| 2010-01-20 | $17.53 | $19.11 | 8,300 | — | — |
| 2010-01-19 | $17.99 | $19.61 | 11,900 | — | — |
| 2010-01-15 | $17.74 | $19.34 | 26,200 | — | — |
| 2010-01-14 | $17.10 | $18.64 | 35,300 | — | — |
| 2010-01-13 | $16.62 | $18.12 | 3,700 | — | — |
| 2010-01-12 | $16.76 | $18.27 | 15,600 | — | — |
| 2010-01-11 | $16.82 | $18.33 | 6,800 | — | — |
| 2010-01-08 | $16.93 | $18.45 | 6,700 | — | — |
| 2010-01-07 | $16.84 | $18.36 | 8,000 | — | — |
| 2010-01-06 | $17.32 | $18.88 | 10,000 | — | — |
| 2010-01-05 | $18.24 | $19.88 | 5,200 | — | — |
| 2010-01-04 | $18.30 | $19.95 | 4,400 | — | — |