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
- 2005-11-18 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 | $17.50 | $17.50 | 60,000 | — | — |
| 2010-12-30 | $17.90 | $17.90 | 49,400 | — | — |
| 2010-12-29 | $17.88 | $17.88 | 53,400 | — | — |
| 2010-12-28 | $17.89 | $17.89 | 59,400 | — | — |
| 2010-12-27 | $17.99 | $17.99 | 76,700 | — | — |
| 2010-12-23 | $18.08 | $18.08 | 34,400 | — | — |
| 2010-12-22 | $18.28 | $18.28 | 25,200 | — | — |
| 2010-12-21 | $18.35 | $18.35 | 29,000 | — | — |
| 2010-12-20 | $18.23 | $18.23 | 34,800 | — | — |
| 2010-12-17 | $18.27 | $18.27 | 116,900 | — | — |
| 2010-12-16 | $18.30 | $18.30 | 51,100 | — | — |
| 2010-12-15 | $18.17 | $18.17 | 65,200 | — | — |
| 2010-12-14 | $18.47 | $18.47 | 51,300 | — | — |
| 2010-12-13 | $18.46 | $18.46 | 78,600 | — | — |
| 2010-12-10 | $18.57 | $18.57 | 72,800 | — | — |
| 2010-12-09 | $18.49 | $18.49 | 80,200 | — | — |
| 2010-12-08 | $18.48 | $18.48 | 62,700 | — | — |
| 2010-12-07 | $18.46 | $18.46 | 70,600 | — | — |
| 2010-12-06 | $18.58 | $18.58 | 32,100 | — | — |
| 2010-12-03 | $18.56 | $18.56 | 54,500 | — | — |
| 2010-12-02 | $18.80 | $18.80 | 73,400 | — | — |
| 2010-12-01 | $18.76 | $18.76 | 94,700 | — | — |
| 2010-11-30 | $18.49 | $18.49 | 255,500 | — | — |
| 2010-11-29 | $18.51 | $18.51 | 110,200 | — | — |
| 2010-11-26 | $18.86 | $18.86 | 12,800 | — | — |
| 2010-11-24 | $18.97 | $18.97 | 33,400 | — | — |
| 2010-11-23 | $18.64 | $18.64 | 31,300 | — | — |
| 2010-11-22 | $18.72 | $18.72 | 23,500 | — | — |
| 2010-11-19 | $18.62 | $18.62 | 83,100 | — | — |
| 2010-11-18 | $18.88 | $18.88 | 33,100 | — | — |
| 2010-11-17 | $18.64 | $18.64 | 65,000 | — | — |
| 2010-11-16 | $18.63 | $18.63 | 129,800 | — | — |
| 2010-11-15 | $18.56 | $18.56 | 59,500 | — | — |
| 2010-11-12 | $18.34 | $18.34 | 91,500 | — | — |
| 2010-11-11 | $18.48 | $18.48 | 77,500 | — | — |
| 2010-11-10 | $18.30 | $18.30 | 96,600 | — | — |
| 2010-11-09 | $17.85 | $17.85 | 85,400 | — | — |
| 2010-11-08 | $17.91 | $17.91 | 478,700 | — | — |
| 2010-11-05 | $18.32 | $18.32 | 838,800 | — | — |
| 2010-11-04 | $19.00 | $19.00 | 166,200 | — | — |
| 2010-11-03 | $19.27 | $19.27 | 28,600 | — | — |
| 2010-11-02 | $19.43 | $19.43 | 55,900 | — | — |
| 2010-11-01 | $18.99 | $18.99 | 39,900 | — | — |
| 2010-10-29 | $19.09 | $19.09 | 58,900 | — | — |
| 2010-10-28 | $19.07 | $19.07 | 28,800 | — | — |
| 2010-10-27 | $19.19 | $19.19 | 33,400 | — | — |
| 2010-10-26 | $19.26 | $19.26 | 25,000 | — | — |
| 2010-10-25 | $19.11 | $19.11 | 20,300 | — | — |
| 2010-10-22 | $19.06 | $19.06 | 16,300 | — | — |
| 2010-10-21 | $19.06 | $19.06 | 47,400 | — | — |
| 2010-10-20 | $19.19 | $19.19 | 45,600 | — | — |
| 2010-10-19 | $19.06 | $19.06 | 39,400 | — | — |
| 2010-10-18 | $19.30 | $19.30 | 43,500 | — | — |
| 2010-10-15 | $18.96 | $18.96 | 59,000 | — | — |
| 2010-10-14 | $19.05 | $19.05 | 23,200 | — | — |
| 2010-10-13 | $18.93 | $18.93 | 64,300 | — | — |
| 2010-10-12 | $18.90 | $18.90 | 20,100 | — | — |
| 2010-10-11 | $18.80 | $18.80 | 19,000 | — | — |
| 2010-10-08 | $18.94 | $18.94 | 37,500 | — | — |
| 2010-10-07 | $18.86 | $18.86 | 50,200 | — | — |
| 2010-10-06 | $19.11 | $19.11 | 39,200 | — | — |
| 2010-10-05 | $19.17 | $19.17 | 85,100 | — | — |
| 2010-10-04 | $18.59 | $18.59 | 52,300 | — | — |
| 2010-10-01 | $18.95 | $18.95 | 53,500 | — | — |
| 2010-09-30 | $18.78 | $18.78 | 117,200 | — | — |
| 2010-09-29 | $18.68 | $18.68 | 105,300 | — | — |
| 2010-09-28 | $18.31 | $18.31 | 82,500 | — | — |
| 2010-09-27 | $18.06 | $18.06 | 61,900 | — | — |
| 2010-09-24 | $18.30 | $18.30 | 55,200 | — | — |
| 2010-09-23 | $17.93 | $17.93 | 77,600 | — | — |
| 2010-09-22 | $18.17 | $18.17 | 45,200 | — | — |
| 2010-09-21 | $18.33 | $18.33 | 71,100 | — | — |
| 2010-09-20 | $18.97 | $18.97 | 84,100 | — | — |
| 2010-09-17 | $18.08 | $18.08 | 162,000 | — | — |
| 2010-09-16 | $18.06 | $18.06 | 34,000 | — | — |
| 2010-09-15 | $18.20 | $18.20 | 72,100 | — | — |
| 2010-09-14 | $18.48 | $18.48 | 65,700 | — | — |
| 2010-09-13 | $18.24 | $18.24 | 58,800 | — | — |
| 2010-09-10 | $18.11 | $18.11 | 56,100 | — | — |
| 2010-09-09 | $18.03 | $18.03 | 74,200 | — | — |
| 2010-09-08 | $17.65 | $17.65 | 46,300 | — | — |
| 2010-09-07 | $17.56 | $17.56 | 38,400 | — | — |
| 2010-09-03 | $18.11 | $18.11 | 58,200 | — | — |
| 2010-09-02 | $17.74 | $17.74 | 63,400 | — | — |
| 2010-09-01 | $17.88 | $17.88 | 72,200 | — | — |
| 2010-08-31 | $17.57 | $17.57 | 142,100 | — | — |
| 2010-08-30 | $17.41 | $17.41 | 100,200 | — | — |
| 2010-08-27 | $17.39 | $17.39 | 118,300 | — | — |
| 2010-08-26 | $17.26 | $17.26 | 81,000 | — | — |
| 2010-08-25 | $17.55 | $17.55 | 101,200 | — | — |
| 2010-08-24 | $17.09 | $17.09 | 75,500 | — | — |
| 2010-08-23 | $17.39 | $17.39 | 62,900 | — | — |
| 2010-08-20 | $17.44 | $17.44 | 69,300 | — | — |
| 2010-08-19 | $17.45 | $17.45 | 59,200 | — | — |
| 2010-08-18 | $17.86 | $17.86 | 48,800 | — | — |
| 2010-08-17 | $17.81 | $17.81 | 62,800 | — | — |
| 2010-08-16 | $17.80 | $17.80 | 57,800 | — | — |
| 2010-08-13 | $17.30 | $17.30 | 52,800 | — | — |
| 2010-08-12 | $17.58 | $17.58 | 72,800 | — | — |
| 2010-08-11 | $17.23 | $17.23 | 140,000 | — | — |
| 2010-08-10 | $17.82 | $17.82 | 64,900 | — | — |
| 2010-08-09 | $18.23 | $18.23 | 61,200 | — | — |
| 2010-08-06 | $17.83 | $17.83 | 48,500 | — | — |
| 2010-08-05 | $18.14 | $18.14 | 102,200 | — | — |
| 2010-08-04 | $18.69 | $18.69 | 117,200 | — | — |
| 2010-08-03 | $18.23 | $18.23 | 109,900 | — | — |
| 2010-08-02 | $17.95 | $17.95 | 85,800 | — | — |
| 2010-07-30 | $17.96 | $17.96 | 43,500 | — | — |
| 2010-07-29 | $18.28 | $18.28 | 64,800 | — | — |
| 2010-07-28 | $18.11 | $18.11 | 77,000 | — | — |
| 2010-07-27 | $18.84 | $18.84 | 97,900 | — | — |
| 2010-07-26 | $18.48 | $18.48 | 106,000 | — | — |
| 2010-07-23 | $18.03 | $18.03 | 98,100 | — | — |
| 2010-07-22 | $17.76 | $17.76 | 274,000 | — | — |
| 2010-07-21 | $17.31 | $17.31 | 51,100 | — | — |
| 2010-07-20 | $17.71 | $17.71 | 37,000 | — | — |
| 2010-07-19 | $17.38 | $17.38 | 49,900 | — | — |
| 2010-07-16 | $17.20 | $17.20 | 88,300 | — | — |
| 2010-07-15 | $17.73 | $17.73 | 49,900 | — | — |
| 2010-07-14 | $17.92 | $17.92 | 44,400 | — | — |
| 2010-07-13 | $18.27 | $18.27 | 54,400 | — | — |
| 2010-07-12 | $17.71 | $17.71 | 35,800 | — | — |
| 2010-07-09 | $18.02 | $18.02 | 52,500 | — | — |
| 2010-07-08 | $17.77 | $17.77 | 68,400 | — | — |
| 2010-07-07 | $17.34 | $17.34 | 91,900 | — | — |
| 2010-07-06 | $17.14 | $17.14 | 84,000 | — | — |
| 2010-07-02 | $17.56 | $17.56 | 59,900 | — | — |
| 2010-07-01 | $17.78 | $17.78 | 70,600 | — | — |
| 2010-06-30 | $17.55 | $17.55 | 60,900 | — | — |
| 2010-06-29 | $17.95 | $17.95 | 92,200 | — | — |
| 2010-06-28 | $18.37 | $18.37 | 83,800 | — | — |
| 2010-06-25 | $18.53 | $18.53 | 233,200 | — | — |
| 2010-06-24 | $18.52 | $18.52 | 98,000 | — | — |
| 2010-06-23 | $18.81 | $18.81 | 206,900 | — | — |
| 2010-06-22 | $18.51 | $18.51 | 141,300 | — | — |
| 2010-06-21 | $18.40 | $18.40 | 122,600 | — | — |
| 2010-06-18 | $18.28 | $18.28 | 207,500 | — | — |
| 2010-06-17 | $18.28 | $18.28 | 65,600 | — | — |
| 2010-06-16 | $17.97 | $17.97 | 78,200 | — | — |
| 2010-06-15 | $17.75 | $17.75 | 118,000 | — | — |
| 2010-06-14 | $17.37 | $17.37 | 181,900 | — | — |
| 2010-06-11 | $17.18 | $17.18 | 60,500 | — | — |
| 2010-06-10 | $16.89 | $16.89 | 60,700 | — | — |
| 2010-06-09 | $16.50 | $16.50 | 93,700 | — | — |
| 2010-06-08 | $16.94 | $16.94 | 69,400 | — | — |
| 2010-06-07 | $16.89 | $16.89 | 81,300 | — | — |
| 2010-06-04 | $16.82 | $16.82 | 86,400 | — | — |
| 2010-06-03 | $17.69 | $17.69 | 147,500 | — | — |
| 2010-06-02 | $17.50 | $17.50 | 210,700 | — | — |
| 2010-06-01 | $16.51 | $16.51 | 136,800 | — | — |
| 2010-05-28 | $16.90 | $16.90 | 58,900 | — | — |
| 2010-05-27 | $16.95 | $16.95 | 97,000 | — | — |
| 2010-05-26 | $16.45 | $16.45 | 111,500 | — | — |
| 2010-05-25 | $16.73 | $16.73 | 91,600 | — | — |
| 2010-05-24 | $16.62 | $16.62 | 69,600 | — | — |
| 2010-05-21 | $16.76 | $16.76 | 200,800 | — | — |
| 2010-05-20 | $16.82 | $16.82 | 153,700 | — | — |
| 2010-05-19 | $17.03 | $17.03 | 57,800 | — | — |
| 2010-05-18 | $17.09 | $17.09 | 92,000 | — | — |
| 2010-05-17 | $17.37 | $17.37 | 85,200 | — | — |
| 2010-05-14 | $17.63 | $17.63 | 51,000 | — | — |
| 2010-05-13 | $17.66 | $17.66 | 64,700 | — | — |
| 2010-05-12 | $17.79 | $17.79 | 63,000 | — | — |
| 2010-05-11 | $17.54 | $17.54 | 63,000 | — | — |
| 2010-05-10 | $17.35 | $17.35 | 92,200 | — | — |
| 2010-05-07 | $16.87 | $16.87 | 163,500 | — | — |
| 2010-05-06 | $16.90 | $16.90 | 111,700 | — | — |
| 2010-05-05 | $17.41 | $17.41 | 82,900 | — | — |
| 2010-05-04 | $17.61 | $17.61 | 138,000 | — | — |
| 2010-05-03 | $17.54 | $17.54 | 147,800 | — | — |
| 2010-04-30 | $17.03 | $17.03 | 111,900 | — | — |
| 2010-04-29 | $17.47 | $17.47 | 66,600 | — | — |
| 2010-04-28 | $17.25 | $17.25 | 311,900 | — | — |
| 2010-04-27 | $17.10 | $17.10 | 144,200 | — | — |
| 2010-04-26 | $17.31 | $17.31 | 197,400 | — | — |
| 2010-04-23 | $17.26 | $17.26 | 74,000 | — | — |
| 2010-04-22 | $17.11 | $17.11 | 105,700 | — | — |
| 2010-04-21 | $17.06 | $17.06 | 65,300 | — | — |
| 2010-04-20 | $16.81 | $16.81 | 119,300 | — | — |
| 2010-04-19 | $16.72 | $16.72 | 148,200 | — | — |
| 2010-04-16 | $16.53 | $16.53 | 72,800 | — | — |
| 2010-04-15 | $16.57 | $16.57 | 35,900 | — | — |
| 2010-04-14 | $16.60 | $16.60 | 224,900 | — | — |
| 2010-04-13 | $16.44 | $16.44 | 224,700 | — | — |
| 2010-04-12 | $16.28 | $16.28 | 54,000 | — | — |
| 2010-04-09 | $16.33 | $16.33 | 112,000 | — | — |
| 2010-04-08 | $16.45 | $16.45 | 75,100 | — | — |
| 2010-04-07 | $16.47 | $16.47 | 85,600 | — | — |
| 2010-04-06 | $16.43 | $16.43 | 136,200 | — | — |
| 2010-04-05 | $16.31 | $16.31 | 206,200 | — | — |
| 2010-04-01 | $16.32 | $16.32 | 169,200 | — | — |
| 2010-03-31 | $16.37 | $16.37 | 231,100 | — | — |
| 2010-03-30 | $16.46 | $16.46 | 291,900 | — | — |
| 2010-03-29 | $16.10 | $16.10 | 169,000 | — | — |
| 2010-03-26 | $16.25 | $16.25 | 61,700 | — | — |
| 2010-03-25 | $16.13 | $16.13 | 121,000 | — | — |
| 2010-03-24 | $16.25 | $16.25 | 70,000 | — | — |
| 2010-03-23 | $16.25 | $16.25 | 101,100 | — | — |
| 2010-03-22 | $16.25 | $16.25 | 79,800 | — | — |
| 2010-03-19 | $16.28 | $16.28 | 146,400 | — | — |
| 2010-03-18 | $16.25 | $16.25 | 139,800 | — | — |
| 2010-03-17 | $16.39 | $16.39 | 114,600 | — | — |
| 2010-03-16 | $16.48 | $16.48 | 154,200 | — | — |
| 2010-03-15 | $16.43 | $16.43 | 161,200 | — | — |
| 2010-03-12 | $16.43 | $16.43 | 119,400 | — | — |
| 2010-03-11 | $16.31 | $16.31 | 120,100 | — | — |
| 2010-03-10 | $16.35 | $16.35 | 57,900 | — | — |
| 2010-03-09 | $16.42 | $16.42 | 153,000 | — | — |
| 2010-03-08 | $16.37 | $16.37 | 181,500 | — | — |
| 2010-03-05 | $16.24 | $16.24 | 185,000 | — | — |
| 2010-03-04 | $16.13 | $16.13 | 199,800 | — | — |
| 2010-03-03 | $16.32 | $16.32 | 292,800 | — | — |
| 2010-03-02 | $16.41 | $16.41 | 533,500 | — | — |
| 2010-03-01 | $17.44 | $17.44 | 289,100 | — | — |
| 2010-02-26 | $17.21 | $17.21 | 117,900 | — | — |
| 2010-02-25 | $17.89 | $17.89 | 59,000 | — | — |
| 2010-02-24 | $18.03 | $18.03 | 65,100 | — | — |
| 2010-02-23 | $17.63 | $17.63 | 149,500 | — | — |
| 2010-02-22 | $18.17 | $18.17 | 60,700 | — | — |
| 2010-02-19 | $18.16 | $18.16 | 59,100 | — | — |
| 2010-02-18 | $18.16 | $18.16 | 87,600 | — | — |
| 2010-02-17 | $17.56 | $17.56 | 64,300 | — | — |
| 2010-02-16 | $17.66 | $17.66 | 75,800 | — | — |
| 2010-02-12 | $17.49 | $17.49 | 120,000 | — | — |
| 2010-02-11 | $17.32 | $17.32 | 67,300 | — | — |
| 2010-02-10 | $16.91 | $16.91 | 75,400 | — | — |
| 2010-02-09 | $17.24 | $17.24 | 98,800 | — | — |
| 2010-02-08 | $17.11 | $17.11 | 48,000 | — | — |
| 2010-02-05 | $17.57 | $17.57 | 120,500 | — | — |
| 2010-02-04 | $17.14 | $17.14 | 237,800 | — | — |
| 2010-02-03 | $16.94 | $16.94 | 73,700 | — | — |
| 2010-02-02 | $16.93 | $16.93 | 81,300 | — | — |
| 2010-02-01 | $17.21 | $17.21 | 154,100 | — | — |
| 2010-01-29 | $17.30 | $17.30 | 87,000 | — | — |
| 2010-01-28 | $17.33 | $17.33 | 119,600 | — | — |
| 2010-01-27 | $17.42 | $17.42 | 115,200 | — | — |
| 2010-01-26 | $16.80 | $16.80 | 70,000 | — | — |
| 2010-01-25 | $16.84 | $16.84 | 77,600 | — | — |
| 2010-01-22 | $16.77 | $16.77 | 91,600 | — | — |
| 2010-01-21 | $16.75 | $16.75 | 132,200 | — | — |
| 2010-01-20 | $16.86 | $16.86 | 154,200 | — | — |
| 2010-01-19 | $16.94 | $16.94 | 137,000 | — | — |
| 2010-01-15 | $16.80 | $16.80 | 160,100 | — | — |
| 2010-01-14 | $17.06 | $17.06 | 82,700 | — | — |
| 2010-01-13 | $17.11 | $17.11 | 96,000 | — | — |
| 2010-01-12 | $17.09 | $17.09 | 137,500 | — | — |
| 2010-01-11 | $17.21 | $17.21 | 58,600 | — | — |
| 2010-01-08 | $17.26 | $17.26 | 68,000 | — | — |
| 2010-01-07 | $17.12 | $17.12 | 61,800 | — | — |
| 2010-01-06 | $17.29 | $17.29 | 90,100 | — | — |
| 2010-01-05 | $17.49 | $17.49 | 206,500 | — | — |
| 2010-01-04 | $18.02 | $18.02 | 84,500 | — | — |