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
- 1999-05-03 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 | $17.29 | $24.24 | 9,100 | — | — |
| 2010-12-30 | $17.31 | $24.26 | 8,400 | — | — |
| 2010-12-29 | $17.58 | $24.64 | 7,200 | — | — |
| 2010-12-28 | $17.75 | $24.70 | 9,400 | — | — |
| 2010-12-27 | $17.73 | $24.67 | 18,600 | — | — |
| 2010-12-23 | $17.31 | $24.08 | 11,400 | — | — |
| 2010-12-22 | $17.19 | $23.92 | 35,000 | — | — |
| 2010-12-21 | $17.10 | $23.79 | 93,700 | — | — |
| 2010-12-20 | $17.54 | $24.40 | 15,300 | — | — |
| 2010-12-17 | $17.70 | $24.63 | 53,000 | — | — |
| 2010-12-16 | $17.75 | $24.70 | 20,500 | — | — |
| 2010-12-15 | $17.85 | $24.84 | 18,100 | — | — |
| 2010-12-14 | $17.96 | $24.99 | 25,200 | — | — |
| 2010-12-13 | $17.67 | $24.59 | 36,800 | — | — |
| 2010-12-10 | $17.62 | $24.52 | 31,800 | — | — |
| 2010-12-09 | $17.55 | $24.42 | 45,900 | — | — |
| 2010-12-08 | $17.14 | $23.85 | 19,000 | — | — |
| 2010-12-07 | $16.63 | $23.14 | 30,900 | — | — |
| 2010-12-06 | $16.73 | $23.28 | 32,100 | — | — |
| 2010-12-03 | $16.20 | $22.54 | 9,700 | — | — |
| 2010-12-02 | $16.10 | $22.40 | 11,400 | — | — |
| 2010-12-01 | $16.22 | $22.57 | 15,600 | — | — |
| 2010-11-30 | $15.83 | $22.03 | 25,700 | — | — |
| 2010-11-29 | $16.02 | $22.29 | 14,800 | — | — |
| 2010-11-26 | $16.13 | $22.44 | 4,300 | — | — |
| 2010-11-24 | $16.20 | $22.54 | 24,300 | — | — |
| 2010-11-23 | $16.13 | $22.44 | 18,200 | — | — |
| 2010-11-22 | $16.13 | $22.44 | 13,700 | — | — |
| 2010-11-19 | $16.15 | $22.47 | 16,900 | — | — |
| 2010-11-18 | $16.06 | $22.35 | 17,200 | — | — |
| 2010-11-17 | $15.99 | $22.25 | 14,300 | — | — |
| 2010-11-16 | $16.20 | $22.54 | 41,000 | — | — |
| 2010-11-15 | $16.07 | $22.36 | 13,000 | — | — |
| 2010-11-12 | $15.84 | $22.04 | 18,200 | — | — |
| 2010-11-11 | $16.00 | $22.26 | 14,100 | — | — |
| 2010-11-10 | $15.92 | $22.15 | 21,300 | — | — |
| 2010-11-09 | $15.88 | $22.09 | 15,600 | — | — |
| 2010-11-08 | $16.02 | $22.29 | 23,400 | — | — |
| 2010-11-05 | $16.15 | $22.47 | 13,700 | — | — |
| 2010-11-04 | $16.00 | $22.26 | 30,900 | — | — |
| 2010-11-03 | $16.01 | $22.28 | 6,900 | — | — |
| 2010-11-02 | $15.81 | $22.00 | 28,200 | — | — |
| 2010-11-01 | $15.54 | $21.62 | 12,800 | — | — |
| 2010-10-29 | $15.83 | $22.03 | 16,400 | — | — |
| 2010-10-28 | $15.90 | $22.12 | 10,900 | — | — |
| 2010-10-27 | $15.87 | $22.08 | 16,500 | — | — |
| 2010-10-26 | $15.96 | $22.21 | 22,300 | — | — |
| 2010-10-25 | $15.93 | $22.16 | 23,400 | — | — |
| 2010-10-22 | $15.86 | $22.07 | 19,100 | — | — |
| 2010-10-21 | $16.18 | $22.51 | 19,300 | — | — |
| 2010-10-20 | $16.58 | $23.07 | 23,500 | — | — |
| 2010-10-19 | $16.20 | $22.54 | 12,700 | — | — |
| 2010-10-18 | $16.35 | $22.75 | 24,400 | — | — |
| 2010-10-15 | $16.38 | $22.79 | 46,400 | — | — |
| 2010-10-14 | $16.42 | $22.85 | 19,300 | — | — |
| 2010-10-13 | $16.27 | $22.64 | 26,500 | — | — |
| 2010-10-12 | $15.85 | $22.05 | 13,100 | — | — |
| 2010-10-11 | $15.91 | $22.14 | 10,000 | — | — |
| 2010-10-08 | $16.08 | $22.37 | 70,500 | — | — |
| 2010-10-07 | $15.96 | $22.21 | 18,100 | — | — |
| 2010-10-06 | $16.21 | $22.55 | 27,400 | — | — |
| 2010-10-05 | $16.25 | $22.61 | 39,300 | — | — |
| 2010-10-04 | $15.86 | $22.07 | 18,400 | — | — |
| 2010-10-01 | $16.09 | $22.39 | 26,200 | — | — |
| 2010-09-30 | $16.03 | $22.30 | 42,000 | — | — |
| 2010-09-29 | $16.40 | $22.82 | 43,500 | — | — |
| 2010-09-28 | $16.04 | $22.32 | 31,400 | — | — |
| 2010-09-27 | $16.05 | $22.15 | 34,600 | — | — |
| 2010-09-24 | $16.05 | $22.15 | 39,500 | — | — |
| 2010-09-23 | $15.60 | $21.53 | 18,500 | — | — |
| 2010-09-22 | $15.89 | $21.93 | 19,600 | — | — |
| 2010-09-21 | $15.74 | $21.73 | 24,000 | — | — |
| 2010-09-20 | $16.00 | $22.08 | 51,200 | — | — |
| 2010-09-17 | $15.82 | $21.84 | 67,600 | — | — |
| 2010-09-16 | $15.35 | $21.19 | 24,300 | — | — |
| 2010-09-15 | $15.41 | $21.27 | 24,300 | — | — |
| 2010-09-14 | $15.23 | $21.02 | 31,600 | — | — |
| 2010-09-13 | $15.24 | $21.04 | 34,900 | — | — |
| 2010-09-10 | $14.79 | $20.41 | 12,300 | — | — |
| 2010-09-09 | $14.76 | $20.37 | 16,900 | — | — |
| 2010-09-08 | $14.74 | $20.35 | 15,100 | — | — |
| 2010-09-07 | $14.82 | $20.46 | 27,300 | — | — |
| 2010-09-03 | $15.20 | $20.98 | 21,100 | — | — |
| 2010-09-02 | $15.12 | $20.87 | 16,200 | — | — |
| 2010-09-01 | $15.48 | $21.37 | 55,600 | — | — |
| 2010-08-31 | $15.35 | $21.19 | 27,300 | — | — |
| 2010-08-30 | $15.26 | $21.06 | 31,800 | — | — |
| 2010-08-27 | $15.51 | $21.41 | 31,300 | — | — |
| 2010-08-26 | $15.18 | $20.95 | 63,600 | — | — |
| 2010-08-25 | $15.44 | $21.31 | 102,200 | — | — |
| 2010-08-24 | $14.12 | $19.49 | 17,700 | — | — |
| 2010-08-23 | $14.23 | $19.64 | 33,900 | — | — |
| 2010-08-20 | $14.45 | $19.94 | 30,000 | — | — |
| 2010-08-19 | $14.28 | $19.71 | 44,800 | — | — |
| 2010-08-18 | $14.62 | $20.18 | 29,400 | — | — |
| 2010-08-17 | $14.54 | $20.07 | 43,800 | — | — |
| 2010-08-16 | $14.44 | $19.93 | 59,100 | — | — |
| 2010-08-13 | $13.52 | $18.66 | 52,100 | — | — |
| 2010-08-12 | $14.17 | $19.56 | 38,600 | — | — |
| 2010-08-11 | $13.77 | $19.01 | 60,500 | — | — |
| 2010-08-10 | $14.31 | $19.75 | 50,300 | — | — |
| 2010-08-09 | $14.29 | $19.72 | 38,000 | — | — |
| 2010-08-06 | $14.39 | $19.86 | 35,700 | — | — |
| 2010-08-05 | $14.82 | $20.46 | 28,200 | — | — |
| 2010-08-04 | $14.92 | $20.59 | 17,700 | — | — |
| 2010-08-03 | $14.70 | $20.29 | 22,500 | — | — |
| 2010-08-02 | $15.02 | $20.73 | 46,400 | — | — |
| 2010-07-30 | $14.81 | $20.44 | 22,500 | — | — |
| 2010-07-29 | $14.70 | $20.29 | 22,600 | — | — |
| 2010-07-28 | $14.44 | $19.93 | 30,700 | — | — |
| 2010-07-27 | $14.65 | $20.22 | 35,300 | — | — |
| 2010-07-26 | $14.75 | $20.36 | 49,900 | — | — |
| 2010-07-23 | $14.83 | $20.47 | 39,400 | — | — |
| 2010-07-22 | $14.39 | $19.86 | 23,700 | — | — |
| 2010-07-21 | $14.00 | $19.32 | 27,500 | — | — |
| 2010-07-20 | $14.07 | $19.42 | 19,700 | — | — |
| 2010-07-19 | $13.69 | $18.90 | 26,300 | — | — |
| 2010-07-16 | $13.63 | $18.81 | 53,100 | — | — |
| 2010-07-15 | $14.17 | $19.56 | 23,200 | — | — |
| 2010-07-14 | $14.27 | $19.70 | 18,300 | — | — |
| 2010-07-13 | $14.40 | $19.88 | 29,800 | — | — |
| 2010-07-12 | $13.98 | $19.30 | 18,200 | — | — |
| 2010-07-09 | $14.38 | $19.85 | 15,800 | — | — |
| 2010-07-08 | $14.07 | $19.42 | 31,400 | — | — |
| 2010-07-07 | $14.05 | $19.39 | 58,800 | — | — |
| 2010-07-06 | $13.90 | $19.19 | 54,200 | — | — |
| 2010-07-02 | $13.96 | $19.27 | 41,000 | — | — |
| 2010-07-01 | $14.08 | $19.43 | 30,000 | — | — |
| 2010-06-30 | $14.20 | $19.60 | 35,300 | — | — |
| 2010-06-29 | $14.22 | $19.63 | 51,800 | — | — |
| 2010-06-28 | $14.91 | $20.58 | 120,100 | — | — |
| 2010-06-25 | $15.60 | $21.36 | 774,400 | — | — |
| 2010-06-24 | $13.93 | $19.07 | 32,600 | — | — |
| 2010-06-23 | $13.95 | $19.10 | 9,900 | — | — |
| 2010-06-22 | $13.70 | $18.75 | 23,400 | — | — |
| 2010-06-21 | $13.91 | $19.04 | 15,200 | — | — |
| 2010-06-18 | $13.95 | $19.10 | 46,500 | — | — |
| 2010-06-17 | $13.91 | $19.04 | 12,800 | — | — |
| 2010-06-16 | $13.89 | $19.01 | 23,600 | — | — |
| 2010-06-15 | $13.72 | $18.78 | 17,900 | — | — |
| 2010-06-14 | $13.52 | $18.51 | 19,400 | — | — |
| 2010-06-11 | $13.62 | $18.65 | 24,700 | — | — |
| 2010-06-10 | $13.42 | $18.37 | 33,400 | — | — |
| 2010-06-09 | $13.19 | $18.06 | 25,300 | — | — |
| 2010-06-08 | $13.14 | $17.99 | 41,400 | — | — |
| 2010-06-07 | $13.15 | $18.00 | 22,200 | — | — |
| 2010-06-04 | $13.19 | $18.06 | 42,500 | — | — |
| 2010-06-03 | $13.65 | $18.69 | 32,700 | — | — |
| 2010-06-02 | $13.60 | $18.62 | 38,700 | — | — |
| 2010-06-01 | $13.16 | $18.02 | 63,900 | — | — |
| 2010-05-28 | $13.03 | $17.84 | 46,500 | — | — |
| 2010-05-27 | $13.12 | $17.96 | 49,000 | — | — |
| 2010-05-26 | $13.01 | $17.81 | 34,300 | — | — |
| 2010-05-25 | $13.12 | $17.96 | 43,100 | — | — |
| 2010-05-24 | $13.20 | $18.07 | 27,200 | — | — |
| 2010-05-21 | $13.48 | $18.45 | 36,400 | — | — |
| 2010-05-20 | $13.39 | $18.33 | 43,600 | — | — |
| 2010-05-19 | $13.78 | $18.86 | 25,400 | — | — |
| 2010-05-18 | $14.28 | $19.55 | 26,400 | — | — |
| 2010-05-17 | $14.25 | $19.51 | 28,200 | — | — |
| 2010-05-14 | $14.19 | $19.43 | 13,600 | — | — |
| 2010-05-13 | $14.23 | $19.48 | 22,300 | — | — |
| 2010-05-12 | $14.24 | $19.49 | 28,800 | — | — |
| 2010-05-11 | $13.93 | $19.07 | 19,200 | — | — |
| 2010-05-10 | $13.76 | $18.84 | 40,900 | — | — |
| 2010-05-07 | $13.17 | $18.03 | 40,700 | — | — |
| 2010-05-06 | $13.49 | $18.47 | 58,800 | — | — |
| 2010-05-05 | $13.52 | $18.51 | 37,000 | — | — |
| 2010-05-04 | $13.75 | $18.82 | 31,600 | — | — |
| 2010-05-03 | $13.94 | $19.08 | 34,000 | — | — |
| 2010-04-30 | $13.75 | $18.82 | 55,200 | — | — |
| 2010-04-29 | $14.00 | $19.17 | 48,200 | — | — |
| 2010-04-28 | $13.94 | $19.08 | 11,600 | — | — |
| 2010-04-27 | $13.92 | $19.06 | 36,800 | — | — |
| 2010-04-26 | $14.07 | $19.26 | 21,600 | — | — |
| 2010-04-23 | $14.01 | $19.18 | 25,300 | — | — |
| 2010-04-22 | $14.00 | $19.17 | 32,400 | — | — |
| 2010-04-21 | $13.88 | $19.00 | 16,100 | — | — |
| 2010-04-20 | $13.91 | $19.04 | 40,100 | — | — |
| 2010-04-19 | $13.88 | $19.00 | 20,500 | — | — |
| 2010-04-16 | $13.94 | $19.08 | 31,800 | — | — |
| 2010-04-15 | $14.09 | $19.29 | 22,500 | — | — |
| 2010-04-14 | $14.08 | $19.27 | 26,200 | — | — |
| 2010-04-13 | $13.96 | $19.11 | 14,000 | — | — |
| 2010-04-12 | $13.83 | $18.93 | 36,000 | — | — |
| 2010-04-09 | $13.82 | $18.92 | 8,700 | — | — |
| 2010-04-08 | $13.96 | $19.11 | 27,800 | — | — |
| 2010-04-07 | $13.89 | $19.01 | 24,200 | — | — |
| 2010-04-06 | $13.96 | $19.11 | 36,100 | — | — |
| 2010-04-05 | $14.14 | $19.36 | 18,200 | — | — |
| 2010-04-01 | $13.90 | $19.03 | 15,600 | — | — |
| 2010-03-31 | $13.75 | $18.82 | 47,100 | — | — |
| 2010-03-30 | $13.92 | $19.06 | 29,500 | — | — |
| 2010-03-29 | $14.05 | $19.23 | 22,300 | — | — |
| 2010-03-26 | $14.01 | $19.18 | 24,000 | — | — |
| 2010-03-25 | $13.92 | $19.06 | 17,100 | — | — |
| 2010-03-24 | $14.12 | $19.33 | 37,500 | — | — |
| 2010-03-23 | $14.18 | $19.41 | 20,400 | — | — |
| 2010-03-22 | $14.11 | $19.32 | 17,600 | — | — |
| 2010-03-19 | $13.96 | $19.11 | 43,800 | — | — |
| 2010-03-18 | $14.00 | $19.17 | 26,800 | — | — |
| 2010-03-17 | $14.15 | $19.37 | 26,000 | — | — |
| 2010-03-16 | $14.00 | $19.17 | 10,500 | — | — |
| 2010-03-15 | $14.02 | $19.19 | 15,600 | — | — |
| 2010-03-12 | $14.02 | $19.19 | 28,900 | — | — |
| 2010-03-11 | $14.30 | $19.58 | 19,700 | — | — |
| 2010-03-10 | $14.25 | $19.51 | 12,600 | — | — |
| 2010-03-09 | $14.15 | $19.37 | 19,600 | — | — |
| 2010-03-08 | $14.02 | $19.19 | 12,900 | — | — |
| 2010-03-05 | $14.05 | $19.23 | 21,200 | — | — |
| 2010-03-04 | $14.07 | $19.26 | 19,500 | — | — |
| 2010-03-03 | $13.89 | $19.01 | 26,200 | — | — |
| 2010-03-02 | $13.88 | $19.00 | 20,700 | — | — |
| 2010-03-01 | $13.93 | $19.07 | 25,300 | — | — |
| 2010-02-26 | $13.47 | $18.44 | 36,600 | — | — |
| 2010-02-25 | $13.75 | $18.82 | 12,400 | — | — |
| 2010-02-24 | $13.85 | $18.96 | 9,600 | — | — |
| 2010-02-23 | $13.77 | $18.68 | 19,500 | — | — |
| 2010-02-22 | $13.80 | $18.72 | 10,700 | — | — |
| 2010-02-19 | $13.74 | $18.63 | 50,500 | — | — |
| 2010-02-18 | $13.95 | $18.92 | 23,800 | — | — |
| 2010-02-17 | $13.93 | $18.89 | 24,700 | — | — |
| 2010-02-16 | $13.79 | $18.70 | 20,800 | — | — |
| 2010-02-12 | $13.45 | $18.24 | 10,800 | — | — |
| 2010-02-11 | $13.58 | $18.42 | 19,900 | — | — |
| 2010-02-10 | $13.40 | $18.17 | 20,000 | — | — |
| 2010-02-09 | $13.14 | $17.82 | 17,900 | — | — |
| 2010-02-08 | $13.04 | $17.69 | 15,800 | — | — |
| 2010-02-05 | $13.23 | $17.94 | 15,700 | — | — |
| 2010-02-04 | $13.08 | $17.74 | 24,600 | — | — |
| 2010-02-03 | $13.11 | $17.78 | 29,100 | — | — |
| 2010-02-02 | $13.22 | $17.93 | 27,300 | — | — |
| 2010-02-01 | $13.39 | $18.16 | 20,100 | — | — |
| 2010-01-29 | $13.28 | $18.01 | 45,100 | — | — |
| 2010-01-28 | $13.05 | $17.70 | 18,900 | — | — |
| 2010-01-27 | $13.27 | $18.00 | 42,300 | — | — |
| 2010-01-26 | $13.53 | $18.35 | 26,300 | — | — |
| 2010-01-25 | $13.64 | $18.50 | 24,900 | — | — |
| 2010-01-22 | $13.60 | $18.44 | 44,800 | — | — |
| 2010-01-21 | $13.81 | $18.73 | 31,600 | — | — |
| 2010-01-20 | $13.93 | $18.89 | 35,200 | — | — |
| 2010-01-19 | $14.03 | $19.03 | 22,400 | — | — |
| 2010-01-15 | $13.90 | $18.85 | 57,600 | — | — |
| 2010-01-14 | $14.04 | $19.04 | 12,000 | — | — |
| 2010-01-13 | $14.05 | $19.05 | 33,000 | — | — |
| 2010-01-12 | $14.08 | $19.10 | 19,500 | — | — |
| 2010-01-11 | $14.15 | $19.19 | 17,500 | — | — |
| 2010-01-08 | $14.28 | $19.37 | 11,000 | — | — |
| 2010-01-07 | $14.22 | $19.29 | 13,600 | — | — |
| 2010-01-06 | $14.26 | $19.34 | 27,600 | — | — |
| 2010-01-05 | $14.70 | $19.94 | 15,900 | — | — |
| 2010-01-04 | $14.89 | $20.19 | 18,600 | — | — |