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
- 2009-09-24 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 | $16.35 | $17.87 | 103,100 | — | — |
| 2010-12-30 | $16.36 | $17.88 | 93,900 | — | — |
| 2010-12-29 | $16.31 | $17.82 | 156,400 | — | — |
| 2010-12-28 | $16.85 | $17.97 | 100,100 | — | — |
| 2010-12-27 | $16.85 | $17.97 | 99,600 | — | — |
| 2010-12-23 | $16.78 | $17.90 | 111,100 | — | — |
| 2010-12-22 | $16.66 | $17.77 | 147,300 | — | — |
| 2010-12-21 | $16.62 | $17.73 | 128,800 | — | — |
| 2010-12-20 | $16.51 | $17.61 | 131,800 | — | — |
| 2010-12-17 | $16.60 | $17.71 | 260,700 | — | — |
| 2010-12-16 | $16.41 | $17.51 | 117,000 | — | — |
| 2010-12-15 | $16.37 | $17.46 | 80,700 | — | — |
| 2010-12-14 | $16.42 | $17.52 | 89,700 | — | — |
| 2010-12-13 | $16.55 | $17.65 | 116,300 | — | — |
| 2010-12-10 | $16.61 | $17.72 | 90,000 | — | — |
| 2010-12-09 | $16.48 | $17.58 | 81,300 | — | — |
| 2010-12-08 | $16.59 | $17.70 | 124,100 | — | — |
| 2010-12-07 | $16.63 | $17.74 | 235,100 | — | — |
| 2010-12-06 | $16.62 | $17.73 | 106,900 | — | — |
| 2010-12-03 | $16.40 | $17.49 | 106,100 | — | — |
| 2010-12-02 | $16.38 | $17.47 | 177,100 | — | — |
| 2010-12-01 | $16.53 | $17.63 | 105,700 | — | — |
| 2010-11-30 | $16.42 | $17.52 | 155,600 | — | — |
| 2010-11-29 | $16.45 | $17.55 | 143,500 | — | — |
| 2010-11-26 | $16.37 | $17.46 | 35,500 | — | — |
| 2010-11-24 | $16.33 | $17.42 | 78,700 | — | — |
| 2010-11-23 | $16.20 | $17.28 | 67,000 | — | — |
| 2010-11-22 | $16.26 | $17.35 | 97,500 | — | — |
| 2010-11-19 | $16.28 | $17.37 | 114,900 | — | — |
| 2010-11-18 | $16.28 | $17.37 | 211,100 | — | — |
| 2010-11-17 | $16.20 | $17.28 | 214,900 | — | — |
| 2010-11-16 | $16.29 | $17.38 | 311,800 | — | — |
| 2010-11-15 | $16.57 | $17.68 | 236,200 | — | — |
| 2010-11-12 | $16.81 | $17.93 | 137,700 | — | — |
| 2010-11-11 | $16.83 | $17.95 | 191,100 | — | — |
| 2010-11-10 | $16.87 | $18.00 | 163,500 | — | — |
| 2010-11-09 | $16.95 | $18.08 | 170,200 | — | — |
| 2010-11-08 | $17.03 | $18.17 | 204,300 | — | — |
| 2010-11-05 | $16.96 | $18.09 | 348,000 | — | — |
| 2010-11-04 | $16.55 | $17.65 | 177,200 | — | — |
| 2010-11-03 | $16.38 | $17.47 | 73,400 | — | — |
| 2010-11-02 | $16.45 | $17.55 | 178,700 | — | — |
| 2010-11-01 | $16.33 | $17.42 | 87,500 | — | — |
| 2010-10-29 | $16.29 | $17.38 | 76,100 | — | — |
| 2010-10-28 | $16.34 | $17.43 | 84,600 | — | — |
| 2010-10-27 | $16.30 | $17.39 | 113,100 | — | — |
| 2010-10-26 | $16.34 | $17.43 | 123,000 | — | — |
| 2010-10-25 | $16.37 | $17.46 | 144,700 | — | — |
| 2010-10-22 | $16.20 | $17.28 | 82,000 | — | — |
| 2010-10-21 | $16.28 | $17.37 | 124,200 | — | — |
| 2010-10-20 | $16.39 | $17.48 | 171,500 | — | — |
| 2010-10-19 | $16.16 | $17.24 | 190,100 | — | — |
| 2010-10-18 | $16.34 | $17.43 | 105,400 | — | — |
| 2010-10-15 | $16.15 | $17.23 | 194,600 | — | — |
| 2010-10-14 | $16.54 | $17.64 | 151,500 | — | — |
| 2010-10-13 | $16.46 | $17.56 | 173,600 | — | — |
| 2010-10-12 | $16.42 | $17.52 | 111,600 | — | — |
| 2010-10-11 | $16.44 | $17.54 | 143,600 | — | — |
| 2010-10-08 | $16.43 | $17.53 | 193,500 | — | — |
| 2010-10-07 | $16.23 | $17.31 | 139,200 | — | — |
| 2010-10-06 | $16.31 | $17.40 | 258,900 | — | — |
| 2010-10-05 | $16.25 | $17.33 | 238,900 | — | — |
| 2010-10-04 | $16.22 | $17.30 | 162,800 | — | — |
| 2010-10-01 | $16.21 | $17.29 | 213,200 | — | — |
| 2010-09-30 | $16.07 | $17.14 | 809,100 | — | — |
| 2010-09-29 | $16.25 | $17.33 | 474,400 | — | — |
| 2010-09-28 | $16.18 | $17.26 | 399,200 | — | — |
| 2010-09-27 | $16.43 | $17.10 | 320,200 | — | — |
| 2010-09-24 | $16.38 | $17.05 | 365,000 | — | — |
| 2010-09-23 | $16.13 | $16.79 | 390,000 | — | — |
| 2010-09-22 | $16.28 | $16.94 | 342,700 | — | — |
| 2010-09-21 | $16.27 | $16.93 | 394,900 | — | — |
| 2010-09-20 | $16.64 | $17.32 | 803,700 | — | — |
| 2010-09-17 | $16.45 | $17.12 | 4,818,200 | — | — |
| 2010-09-16 | $16.10 | $16.76 | 1,743,800 | — | — |
| 2010-09-15 | $16.61 | $17.29 | 636,900 | — | — |
| 2010-09-14 | $17.40 | $18.11 | 74,800 | — | — |
| 2010-09-13 | $17.53 | $18.24 | 93,800 | — | — |
| 2010-09-10 | $17.51 | $18.22 | 89,700 | — | — |
| 2010-09-09 | $17.25 | $17.95 | 75,000 | — | — |
| 2010-09-08 | $17.19 | $17.89 | 29,800 | — | — |
| 2010-09-07 | $17.16 | $17.86 | 43,500 | — | — |
| 2010-09-03 | $17.39 | $18.10 | 32,600 | — | — |
| 2010-09-02 | $17.25 | $17.95 | 36,000 | — | — |
| 2010-09-01 | $17.23 | $17.93 | 71,300 | — | — |
| 2010-08-31 | $17.03 | $17.72 | 98,200 | — | — |
| 2010-08-30 | $17.03 | $17.72 | 112,100 | — | — |
| 2010-08-27 | $16.89 | $17.58 | 218,500 | — | — |
| 2010-08-26 | $16.70 | $17.38 | 44,600 | — | — |
| 2010-08-25 | $16.75 | $17.43 | 67,400 | — | — |
| 2010-08-24 | $16.78 | $17.46 | 22,600 | — | — |
| 2010-08-23 | $16.82 | $17.51 | 36,600 | — | — |
| 2010-08-20 | $16.90 | $17.59 | 20,300 | — | — |
| 2010-08-19 | $16.89 | $17.58 | 72,100 | — | — |
| 2010-08-18 | $17.06 | $17.76 | 34,500 | — | — |
| 2010-08-17 | $17.07 | $17.77 | 49,400 | — | — |
| 2010-08-16 | $16.99 | $17.68 | 31,000 | — | — |
| 2010-08-13 | $16.90 | $17.59 | 27,900 | — | — |
| 2010-08-12 | $16.95 | $17.64 | 52,700 | — | — |
| 2010-08-11 | $16.75 | $17.43 | 51,200 | — | — |
| 2010-08-10 | $16.85 | $17.54 | 36,000 | — | — |
| 2010-08-09 | $17.10 | $17.80 | 25,800 | — | — |
| 2010-08-06 | $16.76 | $17.44 | 30,900 | — | — |
| 2010-08-05 | $16.95 | $17.64 | 23,000 | — | — |
| 2010-08-04 | $17.07 | $17.77 | 35,700 | — | — |
| 2010-08-03 | $16.93 | $17.62 | 28,700 | — | — |
| 2010-08-02 | $16.97 | $17.66 | 42,600 | — | — |
| 2010-07-30 | $16.90 | $17.59 | 15,700 | — | — |
| 2010-07-29 | $16.79 | $17.47 | 15,300 | — | — |
| 2010-07-28 | $16.84 | $17.53 | 13,400 | — | — |
| 2010-07-27 | $16.97 | $17.66 | 18,200 | — | — |
| 2010-07-26 | $16.97 | $17.66 | 58,400 | — | — |
| 2010-07-23 | $16.89 | $17.58 | 37,500 | — | — |
| 2010-07-22 | $16.75 | $17.43 | 47,500 | — | — |
| 2010-07-21 | $16.36 | $17.03 | 66,700 | — | — |
| 2010-07-20 | $16.35 | $17.02 | 36,900 | — | — |
| 2010-07-19 | $16.34 | $17.01 | 29,400 | — | — |
| 2010-07-16 | $16.32 | $16.99 | 105,100 | — | — |
| 2010-07-15 | $16.69 | $17.37 | 39,700 | — | — |
| 2010-07-14 | $16.82 | $17.51 | 48,400 | — | — |
| 2010-07-13 | $16.98 | $17.67 | 67,900 | — | — |
| 2010-07-12 | $16.67 | $17.35 | 47,500 | — | — |
| 2010-07-09 | $16.79 | $17.47 | 90,800 | — | — |
| 2010-07-08 | $16.61 | $17.29 | 48,900 | — | — |
| 2010-07-07 | $16.53 | $17.20 | 46,400 | — | — |
| 2010-07-06 | $16.23 | $16.89 | 58,200 | — | — |
| 2010-07-02 | $16.37 | $17.04 | 81,600 | — | — |
| 2010-07-01 | $16.42 | $17.09 | 70,500 | — | — |
| 2010-06-30 | $16.46 | $17.13 | 49,700 | — | — |
| 2010-06-29 | $16.43 | $17.10 | 62,500 | — | — |
| 2010-06-28 | $16.94 | $17.63 | 71,600 | — | — |
| 2010-06-25 | $17.40 | $17.75 | 552,600 | — | — |
| 2010-06-24 | $16.76 | $17.09 | 49,200 | — | — |
| 2010-06-23 | $16.94 | $17.28 | 54,300 | — | — |
| 2010-06-22 | $16.95 | $17.29 | 69,000 | — | — |
| 2010-06-21 | $17.19 | $17.53 | 162,900 | — | — |
| 2010-06-18 | $17.02 | $17.36 | 66,800 | — | — |
| 2010-06-17 | $16.89 | $17.22 | 66,700 | — | — |
| 2010-06-16 | $16.75 | $17.08 | 91,100 | — | — |
| 2010-06-15 | $16.98 | $17.32 | 76,300 | — | — |
| 2010-06-14 | $16.68 | $17.01 | 84,900 | — | — |
| 2010-06-11 | $16.64 | $16.97 | 35,300 | — | — |
| 2010-06-10 | $16.39 | $16.72 | 66,100 | — | — |
| 2010-06-09 | $16.09 | $16.41 | 71,100 | — | — |
| 2010-06-08 | $16.12 | $16.44 | 347,800 | — | — |
| 2010-06-07 | $16.45 | $16.78 | 51,000 | — | — |
| 2010-06-04 | $16.60 | $16.93 | 105,800 | — | — |
| 2010-06-03 | $16.81 | $17.14 | 32,700 | — | — |
| 2010-06-02 | $16.85 | $17.18 | 47,000 | — | — |
| 2010-06-01 | $16.53 | $16.86 | 73,600 | — | — |
| 2010-05-28 | $16.94 | $17.28 | 48,600 | — | — |
| 2010-05-27 | $17.07 | $17.41 | 64,500 | — | — |
| 2010-05-26 | $16.60 | $16.93 | 177,800 | — | — |
| 2010-05-25 | $16.64 | $16.97 | 58,700 | — | — |
| 2010-05-24 | $16.77 | $17.10 | 84,900 | — | — |
| 2010-05-21 | $16.95 | $17.29 | 95,400 | — | — |
| 2010-05-20 | $16.66 | $16.99 | 111,000 | — | — |
| 2010-05-19 | $17.10 | $17.44 | 116,600 | — | — |
| 2010-05-18 | $17.28 | $17.62 | 44,900 | — | — |
| 2010-05-17 | $17.38 | $17.72 | 61,900 | — | — |
| 2010-05-14 | $17.37 | $17.71 | 73,900 | — | — |
| 2010-05-13 | $17.52 | $17.87 | 63,200 | — | — |
| 2010-05-12 | $17.70 | $18.05 | 95,700 | — | — |
| 2010-05-11 | $17.50 | $17.85 | 64,700 | — | — |
| 2010-05-10 | $17.50 | $17.85 | 71,800 | — | — |
| 2010-05-07 | $17.41 | $17.76 | 114,300 | — | — |
| 2010-05-06 | $17.69 | $18.04 | 120,800 | — | — |
| 2010-05-05 | $17.89 | $18.24 | 97,500 | — | — |
| 2010-05-04 | $17.98 | $18.34 | 114,000 | — | — |
| 2010-05-03 | $18.13 | $18.49 | 101,300 | — | — |
| 2010-04-30 | $18.01 | $18.37 | 70,700 | — | — |
| 2010-04-29 | $18.04 | $18.40 | 39,700 | — | — |
| 2010-04-28 | $18.08 | $18.44 | 31,100 | — | — |
| 2010-04-27 | $17.97 | $18.33 | 72,600 | — | — |
| 2010-04-26 | $18.09 | $18.45 | 23,600 | — | — |
| 2010-04-23 | $18.13 | $18.49 | 29,800 | — | — |
| 2010-04-22 | $18.07 | $18.43 | 64,500 | — | — |
| 2010-04-21 | $18.15 | $18.51 | 55,700 | — | — |
| 2010-04-20 | $18.14 | $18.50 | 61,800 | — | — |
| 2010-04-19 | $18.07 | $18.43 | 80,500 | — | — |
| 2010-04-16 | $18.24 | $18.60 | 34,500 | — | — |
| 2010-04-15 | $18.47 | $18.84 | 47,000 | — | — |
| 2010-04-14 | $18.36 | $18.72 | 31,800 | — | — |
| 2010-04-13 | $18.23 | $18.59 | 30,000 | — | — |
| 2010-04-12 | $18.17 | $18.53 | 24,000 | — | — |
| 2010-04-09 | $18.37 | $18.73 | 40,000 | — | — |
| 2010-04-08 | $18.31 | $18.67 | 79,200 | — | — |
| 2010-04-07 | $18.03 | $18.39 | 43,900 | — | — |
| 2010-04-06 | $18.07 | $18.43 | 21,000 | — | — |
| 2010-04-05 | $18.09 | $18.45 | 74,400 | — | — |
| 2010-04-01 | $17.93 | $18.29 | 63,800 | — | — |
| 2010-03-31 | $18.01 | $18.37 | 29,800 | — | — |
| 2010-03-30 | $18.04 | $18.40 | 73,700 | — | — |
| 2010-03-29 | $17.85 | $18.20 | 34,200 | — | — |
| 2010-03-26 | $18.00 | $18.00 | 53,200 | — | — |
| 2010-03-25 | $18.03 | $18.03 | 38,600 | — | — |
| 2010-03-24 | $18.02 | $18.02 | 23,300 | — | — |
| 2010-03-23 | $18.05 | $18.05 | 68,300 | — | — |
| 2010-03-22 | $18.08 | $18.08 | 27,700 | — | — |
| 2010-03-19 | $18.12 | $18.12 | 31,200 | — | — |
| 2010-03-18 | $18.18 | $18.18 | 64,300 | — | — |
| 2010-03-17 | $18.12 | $18.12 | 21,300 | — | — |
| 2010-03-16 | $18.08 | $18.08 | 31,500 | — | — |
| 2010-03-15 | $18.10 | $18.10 | 14,100 | — | — |
| 2010-03-12 | $18.12 | $18.12 | 14,100 | — | — |
| 2010-03-11 | $18.15 | $18.15 | 78,200 | — | — |
| 2010-03-10 | $18.00 | $18.00 | 124,200 | — | — |
| 2010-03-09 | $18.10 | $18.10 | 124,700 | — | — |
| 2010-03-08 | $18.12 | $18.12 | 59,300 | — | — |
| 2010-03-05 | $18.03 | $18.03 | 84,400 | — | — |
| 2010-03-04 | $17.80 | $17.80 | 28,000 | — | — |
| 2010-03-03 | $17.77 | $17.77 | 64,300 | — | — |
| 2010-03-02 | $17.70 | $17.70 | 72,500 | — | — |
| 2010-03-01 | $17.69 | $17.69 | 65,200 | — | — |
| 2010-02-26 | $17.74 | $17.74 | 84,200 | — | — |
| 2010-02-25 | $17.77 | $17.77 | 42,100 | — | — |
| 2010-02-24 | $17.72 | $17.72 | 63,500 | — | — |
| 2010-02-23 | $17.91 | $17.91 | 32,200 | — | — |
| 2010-02-22 | $17.96 | $17.96 | 24,000 | — | — |
| 2010-02-19 | $17.92 | $17.92 | 26,200 | — | — |
| 2010-02-18 | $18.00 | $18.00 | 45,500 | — | — |
| 2010-02-17 | $18.00 | $18.00 | 30,400 | — | — |
| 2010-02-16 | $18.00 | $18.00 | 34,100 | — | — |
| 2010-02-12 | $17.86 | $17.86 | 24,600 | — | — |
| 2010-02-11 | $17.65 | $17.65 | 56,600 | — | — |
| 2010-02-10 | $17.52 | $17.52 | 43,500 | — | — |
| 2010-02-09 | $17.65 | $17.65 | 49,600 | — | — |
| 2010-02-08 | $17.62 | $17.62 | 48,800 | — | — |
| 2010-02-05 | $17.68 | $17.68 | 83,600 | — | — |
| 2010-02-04 | $17.83 | $17.83 | 171,800 | — | — |
| 2010-02-03 | $17.52 | $17.52 | 34,400 | — | — |
| 2010-02-02 | $17.49 | $17.49 | 61,500 | — | — |
| 2010-02-01 | $17.55 | $17.55 | 67,300 | — | — |
| 2010-01-29 | $17.67 | $17.67 | 106,800 | — | — |
| 2010-01-28 | $17.52 | $17.52 | 61,900 | — | — |
| 2010-01-27 | $17.57 | $17.57 | 87,400 | — | — |
| 2010-01-26 | $17.67 | $17.67 | 65,100 | — | — |
| 2010-01-25 | $17.60 | $17.60 | 85,600 | — | — |
| 2010-01-22 | $17.73 | $17.73 | 63,500 | — | — |
| 2010-01-21 | $17.79 | $17.79 | 73,300 | — | — |
| 2010-01-20 | $17.92 | $17.92 | 102,900 | — | — |
| 2010-01-19 | $17.98 | $17.98 | 40,700 | — | — |
| 2010-01-15 | $17.90 | $17.90 | 192,500 | — | — |
| 2010-01-14 | $17.95 | $17.95 | 88,000 | — | — |
| 2010-01-13 | $17.96 | $17.96 | 28,800 | — | — |
| 2010-01-12 | $17.96 | $17.96 | 32,100 | — | — |
| 2010-01-11 | $18.07 | $18.07 | 28,500 | — | — |
| 2010-01-08 | $18.06 | $18.06 | 83,900 | — | — |
| 2010-01-07 | $18.03 | $18.03 | 54,200 | — | — |
| 2010-01-06 | $18.00 | $18.00 | 42,400 | — | — |
| 2010-01-05 | $18.03 | $18.03 | 76,400 | — | — |
| 2010-01-04 | $18.15 | $18.15 | 76,700 | — | — |