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
- 1994-04-28 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 | $18.95 | $37.89 | 7,300 | — | — |
| 2010-12-30 | $19.25 | $38.49 | 10,300 | — | — |
| 2010-12-29 | $18.93 | $37.85 | 7,900 | — | — |
| 2010-12-28 | $18.84 | $37.67 | 8,000 | — | — |
| 2010-12-27 | $19.19 | $38.37 | 3,400 | — | — |
| 2010-12-23 | $18.99 | $37.97 | 3,800 | — | — |
| 2010-12-22 | $19.02 | $38.03 | 7,400 | — | — |
| 2010-12-21 | $18.96 | $37.91 | 8,900 | — | — |
| 2010-12-20 | $18.81 | $37.61 | 7,200 | — | — |
| 2010-12-17 | $18.82 | $37.63 | 34,000 | — | — |
| 2010-12-16 | $19.17 | $38.33 | 26,600 | — | — |
| 2010-12-15 | $18.94 | $37.87 | 9,800 | — | — |
| 2010-12-14 | $19.21 | $38.41 | 11,200 | — | — |
| 2010-12-13 | $18.87 | $37.73 | 10,700 | — | — |
| 2010-12-10 | $18.98 | $37.95 | 18,700 | — | — |
| 2010-12-09 | $18.94 | $37.87 | 7,700 | — | — |
| 2010-12-08 | $18.77 | $37.53 | 8,200 | — | — |
| 2010-12-07 | $19.02 | $38.03 | 16,200 | — | — |
| 2010-12-06 | $18.91 | $37.81 | 8,300 | — | — |
| 2010-12-03 | $18.96 | $37.91 | 6,600 | — | — |
| 2010-12-02 | $18.84 | $37.67 | 7,400 | — | — |
| 2010-12-01 | $18.73 | $37.45 | 15,300 | — | — |
| 2010-11-30 | $18.77 | $37.53 | 8,400 | — | — |
| 2010-11-29 | $18.91 | $37.81 | 11,000 | — | — |
| 2010-11-26 | $18.77 | $37.53 | 2,700 | — | — |
| 2010-11-24 | $18.76 | $37.51 | 13,100 | — | — |
| 2010-11-23 | $18.53 | $37.05 | 6,200 | — | — |
| 2010-11-22 | $18.71 | $37.41 | 7,800 | — | — |
| 2010-11-19 | $18.84 | $37.67 | 10,200 | — | — |
| 2010-11-18 | $18.78 | $37.55 | 4,900 | — | — |
| 2010-11-17 | $18.60 | $37.19 | 6,800 | — | — |
| 2010-11-16 | $18.60 | $37.19 | 14,300 | — | — |
| 2010-11-15 | $19.01 | $38.01 | 28,900 | — | — |
| 2010-11-12 | $18.62 | $37.23 | 46,200 | — | — |
| 2010-11-11 | $18.76 | $37.51 | 3,800 | — | — |
| 2010-11-10 | $18.76 | $37.51 | 16,800 | — | — |
| 2010-11-09 | $18.74 | $37.47 | 15,100 | — | — |
| 2010-11-08 | $19.25 | $38.49 | 18,500 | — | — |
| 2010-11-05 | $19.33 | $38.65 | 5,300 | — | — |
| 2010-11-04 | $19.21 | $38.41 | 15,900 | — | — |
| 2010-11-03 | $19.09 | $37.79 | 11,600 | — | — |
| 2010-11-02 | $19.08 | $37.77 | 7,900 | — | — |
| 2010-11-01 | $18.95 | $37.51 | 9,600 | — | — |
| 2010-10-29 | $19.08 | $37.77 | 11,200 | — | — |
| 2010-10-28 | $18.99 | $37.59 | 8,200 | — | — |
| 2010-10-27 | $18.93 | $37.47 | 11,600 | — | — |
| 2010-10-26 | $19.07 | $37.75 | 7,700 | — | — |
| 2010-10-25 | $19.10 | $37.81 | 2,300 | — | — |
| 2010-10-22 | $18.83 | $37.28 | 11,600 | — | — |
| 2010-10-21 | $19.13 | $37.87 | 9,500 | — | — |
| 2010-10-20 | $19.50 | $38.60 | 17,100 | — | — |
| 2010-10-19 | $19.30 | $38.21 | 5,900 | — | — |
| 2010-10-18 | $19.34 | $38.29 | 8,000 | — | — |
| 2010-10-15 | $19.31 | $38.23 | 17,700 | — | — |
| 2010-10-14 | $19.14 | $37.89 | 4,600 | — | — |
| 2010-10-13 | $19.07 | $37.75 | 6,300 | — | — |
| 2010-10-12 | $18.91 | $37.44 | 7,900 | — | — |
| 2010-10-11 | $18.90 | $37.42 | 5,300 | — | — |
| 2010-10-08 | $18.98 | $37.57 | 10,200 | — | — |
| 2010-10-07 | $18.92 | $37.46 | 7,500 | — | — |
| 2010-10-06 | $18.98 | $37.57 | 15,400 | — | — |
| 2010-10-05 | $19.19 | $37.99 | 9,800 | — | — |
| 2010-10-04 | $18.88 | $37.38 | 10,700 | — | — |
| 2010-10-01 | $19.15 | $37.91 | 15,600 | — | — |
| 2010-09-30 | $19.07 | $37.75 | 35,300 | — | — |
| 2010-09-29 | $18.60 | $36.82 | 9,400 | — | — |
| 2010-09-28 | $18.35 | $36.33 | 10,200 | — | — |
| 2010-09-27 | $18.33 | $36.29 | 9,700 | — | — |
| 2010-09-24 | $18.35 | $36.33 | 10,500 | — | — |
| 2010-09-23 | $17.99 | $35.61 | 11,100 | — | — |
| 2010-09-22 | $18.10 | $35.83 | 4,700 | — | — |
| 2010-09-21 | $18.21 | $36.05 | 7,900 | — | — |
| 2010-09-20 | $18.49 | $36.60 | 15,300 | — | — |
| 2010-09-17 | $18.13 | $35.89 | 23,500 | — | — |
| 2010-09-16 | $18.25 | $36.13 | 8,700 | — | — |
| 2010-09-15 | $18.18 | $35.99 | 8,900 | — | — |
| 2010-09-14 | $17.84 | $35.32 | 6,200 | — | — |
| 2010-09-13 | $17.93 | $35.50 | 7,300 | — | — |
| 2010-09-10 | $17.83 | $35.30 | 5,400 | — | — |
| 2010-09-09 | $17.68 | $35.00 | 4,200 | — | — |
| 2010-09-08 | $17.84 | $35.32 | 9,600 | — | — |
| 2010-09-07 | $17.86 | $35.36 | 7,000 | — | — |
| 2010-09-03 | $18.10 | $35.83 | 9,900 | — | — |
| 2010-09-02 | $18.25 | $36.13 | 6,900 | — | — |
| 2010-09-01 | $17.98 | $35.59 | 18,200 | — | — |
| 2010-08-31 | $17.91 | $35.46 | 4,600 | — | — |
| 2010-08-30 | $17.77 | $35.18 | 11,300 | — | — |
| 2010-08-27 | $18.16 | $35.95 | 10,900 | — | — |
| 2010-08-26 | $17.71 | $35.06 | 5,700 | — | — |
| 2010-08-25 | $17.69 | $35.02 | 13,900 | — | — |
| 2010-08-24 | $17.31 | $34.27 | 7,600 | — | — |
| 2010-08-23 | $17.33 | $34.31 | 13,100 | — | — |
| 2010-08-20 | $17.53 | $34.70 | 11,200 | — | — |
| 2010-08-19 | $17.42 | $34.49 | 21,200 | — | — |
| 2010-08-18 | $18.08 | $35.79 | 9,300 | — | — |
| 2010-08-17 | $18.03 | $35.69 | 16,800 | — | — |
| 2010-08-16 | $17.82 | $35.28 | 20,800 | — | — |
| 2010-08-13 | $17.40 | $34.45 | 13,700 | — | — |
| 2010-08-12 | $17.69 | $35.02 | 26,900 | — | — |
| 2010-08-11 | $17.44 | $34.53 | 24,400 | — | — |
| 2010-08-10 | $18.00 | $35.63 | 14,000 | — | — |
| 2010-08-09 | $18.26 | $36.15 | 10,100 | — | — |
| 2010-08-06 | $18.23 | $36.09 | 7,700 | — | — |
| 2010-08-05 | $18.22 | $36.07 | 8,700 | — | — |
| 2010-08-04 | $18.32 | $36.27 | 9,000 | — | — |
| 2010-08-03 | $18.44 | $36.13 | 19,200 | — | — |
| 2010-08-02 | $18.67 | $36.58 | 8,100 | — | — |
| 2010-07-30 | $18.30 | $35.86 | 32,800 | — | — |
| 2010-07-29 | $18.20 | $35.66 | 32,900 | — | — |
| 2010-07-28 | $18.46 | $36.17 | 19,900 | — | — |
| 2010-07-27 | $18.43 | $36.11 | 19,200 | — | — |
| 2010-07-26 | $18.74 | $36.72 | 21,800 | — | — |
| 2010-07-23 | $18.45 | $36.15 | 7,800 | — | — |
| 2010-07-22 | $18.10 | $35.47 | 18,700 | — | — |
| 2010-07-21 | $17.80 | $34.88 | 6,400 | — | — |
| 2010-07-20 | $17.99 | $35.25 | 11,900 | — | — |
| 2010-07-19 | $17.95 | $35.17 | 9,300 | — | — |
| 2010-07-16 | $18.00 | $35.27 | 22,400 | — | — |
| 2010-07-15 | $18.55 | $36.35 | 14,100 | — | — |
| 2010-07-14 | $18.52 | $36.29 | 5,000 | — | — |
| 2010-07-13 | $18.89 | $37.01 | 21,000 | — | — |
| 2010-07-12 | $18.44 | $36.13 | 5,800 | — | — |
| 2010-07-09 | $18.62 | $36.49 | 29,400 | — | — |
| 2010-07-08 | $18.26 | $35.78 | 19,100 | — | — |
| 2010-07-07 | $18.37 | $36.00 | 25,000 | — | — |
| 2010-07-06 | $18.20 | $35.66 | 13,700 | — | — |
| 2010-07-02 | $18.76 | $36.76 | 23,200 | — | — |
| 2010-07-01 | $18.24 | $35.74 | 18,400 | — | — |
| 2010-06-30 | $18.46 | $36.17 | 23,200 | — | — |
| 2010-06-29 | $18.18 | $35.62 | 19,800 | — | — |
| 2010-06-28 | $18.97 | $37.17 | 17,500 | — | — |
| 2010-06-25 | $19.33 | $37.88 | 250,700 | — | — |
| 2010-06-24 | $17.33 | $33.96 | 27,900 | — | — |
| 2010-06-23 | $17.45 | $34.19 | 9,400 | — | — |
| 2010-06-22 | $17.40 | $34.09 | 9,800 | — | — |
| 2010-06-21 | $17.50 | $34.29 | 5,400 | — | — |
| 2010-06-18 | $17.32 | $33.94 | 31,900 | — | — |
| 2010-06-17 | $17.33 | $33.96 | 8,000 | — | — |
| 2010-06-16 | $17.40 | $34.09 | 13,500 | — | — |
| 2010-06-15 | $17.95 | $35.17 | 23,300 | — | — |
| 2010-06-14 | $17.63 | $34.55 | 7,500 | — | — |
| 2010-06-11 | $17.52 | $34.33 | 15,400 | — | — |
| 2010-06-10 | $16.89 | $33.10 | 24,000 | — | — |
| 2010-06-09 | $16.61 | $32.55 | 15,100 | — | — |
| 2010-06-08 | $16.95 | $33.21 | 11,600 | — | — |
| 2010-06-07 | $17.01 | $33.33 | 21,600 | — | — |
| 2010-06-04 | $17.00 | $33.31 | 18,000 | — | — |
| 2010-06-03 | $17.67 | $34.62 | 10,900 | — | — |
| 2010-06-02 | $17.92 | $35.11 | 7,800 | — | — |
| 2010-06-01 | $17.21 | $33.72 | 9,100 | — | — |
| 2010-05-28 | $17.91 | $35.09 | 29,900 | — | — |
| 2010-05-27 | $18.47 | $36.19 | 10,900 | — | — |
| 2010-05-26 | $17.37 | $34.04 | 10,100 | — | — |
| 2010-05-25 | $17.38 | $34.06 | 13,400 | — | — |
| 2010-05-24 | $17.75 | $34.78 | 9,400 | — | — |
| 2010-05-21 | $18.05 | $35.37 | 19,400 | — | — |
| 2010-05-20 | $17.92 | $35.11 | 16,900 | — | — |
| 2010-05-19 | $18.26 | $35.78 | 11,600 | — | — |
| 2010-05-18 | $18.61 | $36.47 | 12,900 | — | — |
| 2010-05-17 | $18.39 | $36.03 | 26,600 | — | — |
| 2010-05-14 | $18.23 | $35.72 | 9,100 | — | — |
| 2010-05-13 | $18.72 | $36.68 | 12,900 | — | — |
| 2010-05-12 | $18.33 | $35.92 | 32,900 | — | — |
| 2010-05-11 | $18.88 | $36.99 | 10,900 | — | — |
| 2010-05-10 | $18.73 | $36.70 | 24,600 | — | — |
| 2010-05-07 | $17.80 | $34.88 | 25,800 | — | — |
| 2010-05-06 | $18.48 | $36.21 | 25,500 | — | — |
| 2010-05-05 | $18.32 | $35.90 | 10,500 | — | — |
| 2010-05-04 | $18.99 | $36.84 | 10,400 | — | — |
| 2010-05-03 | $19.19 | $37.23 | 6,900 | — | — |
| 2010-04-30 | $18.94 | $36.74 | 14,200 | — | — |
| 2010-04-29 | $18.91 | $36.69 | 6,300 | — | — |
| 2010-04-28 | $18.51 | $35.91 | 5,700 | — | — |
| 2010-04-27 | $18.13 | $35.17 | 17,100 | — | — |
| 2010-04-26 | $18.70 | $36.28 | 20,400 | — | — |
| 2010-04-23 | $18.39 | $35.68 | 34,400 | — | — |
| 2010-04-22 | $18.14 | $35.19 | 10,400 | — | — |
| 2010-04-21 | $18.14 | $35.19 | 12,300 | — | — |
| 2010-04-20 | $18.01 | $34.94 | 6,400 | — | — |
| 2010-04-19 | $17.94 | $34.80 | 4,200 | — | — |
| 2010-04-16 | $17.90 | $34.73 | 15,300 | — | — |
| 2010-04-15 | $18.39 | $35.68 | 8,200 | — | — |
| 2010-04-14 | $18.20 | $35.31 | 10,400 | — | — |
| 2010-04-13 | $17.67 | $34.28 | 6,700 | — | — |
| 2010-04-12 | $17.63 | $34.20 | 14,100 | — | — |
| 2010-04-09 | $17.42 | $33.80 | 23,300 | — | — |
| 2010-04-08 | $18.07 | $35.06 | 3,100 | — | — |
| 2010-04-07 | $18.13 | $35.17 | 8,700 | — | — |
| 2010-04-06 | $18.11 | $35.13 | 8,000 | — | — |
| 2010-04-05 | $18.09 | $35.10 | 9,600 | — | — |
| 2010-04-01 | $17.89 | $34.71 | 4,600 | — | — |
| 2010-03-31 | $17.66 | $34.26 | 29,300 | — | — |
| 2010-03-30 | $18.24 | $35.39 | 6,600 | — | — |
| 2010-03-29 | $18.14 | $35.19 | 3,900 | — | — |
| 2010-03-26 | $18.02 | $34.96 | 10,400 | — | — |
| 2010-03-25 | $17.80 | $34.53 | 13,400 | — | — |
| 2010-03-24 | $17.89 | $34.71 | 7,800 | — | — |
| 2010-03-23 | $17.80 | $34.53 | 15,000 | — | — |
| 2010-03-22 | $17.94 | $34.80 | 8,900 | — | — |
| 2010-03-19 | $17.98 | $34.88 | 13,900 | — | — |
| 2010-03-18 | $17.84 | $34.61 | 5,400 | — | — |
| 2010-03-17 | $18.16 | $35.23 | 3,900 | — | — |
| 2010-03-16 | $18.18 | $35.27 | 6,400 | — | — |
| 2010-03-15 | $18.25 | $35.41 | 4,000 | — | — |
| 2010-03-12 | $18.08 | $35.08 | 11,400 | — | — |
| 2010-03-11 | $18.50 | $35.89 | 17,300 | — | — |
| 2010-03-10 | $18.10 | $35.12 | 3,600 | — | — |
| 2010-03-09 | $18.04 | $35.00 | 6,400 | — | — |
| 2010-03-08 | $18.15 | $35.21 | 8,800 | — | — |
| 2010-03-05 | $18.15 | $35.21 | 9,800 | — | — |
| 2010-03-04 | $17.99 | $34.90 | 3,600 | — | — |
| 2010-03-03 | $17.91 | $34.75 | 18,400 | — | — |
| 2010-03-02 | $18.01 | $34.94 | 7,200 | — | — |
| 2010-03-01 | $17.90 | $34.73 | 8,200 | — | — |
| 2010-02-26 | $17.74 | $34.42 | 11,800 | — | — |
| 2010-02-25 | $17.94 | $34.80 | 4,100 | — | — |
| 2010-02-24 | $17.90 | $34.73 | 7,300 | — | — |
| 2010-02-23 | $18.00 | $34.92 | 5,100 | — | — |
| 2010-02-22 | $18.16 | $35.23 | 4,000 | — | — |
| 2010-02-19 | $18.05 | $35.02 | 14,600 | — | — |
| 2010-02-18 | $18.14 | $35.19 | 4,500 | — | — |
| 2010-02-17 | $18.15 | $35.21 | 12,800 | — | — |
| 2010-02-16 | $17.89 | $34.71 | 6,500 | — | — |
| 2010-02-12 | $17.42 | $33.80 | 6,700 | — | — |
| 2010-02-11 | $17.57 | $34.09 | 8,500 | — | — |
| 2010-02-10 | $17.46 | $33.87 | 6,100 | — | — |
| 2010-02-09 | $17.49 | $33.93 | 7,000 | — | — |
| 2010-02-08 | $17.46 | $33.87 | 11,600 | — | — |
| 2010-02-05 | $17.51 | $33.97 | 6,000 | — | — |
| 2010-02-04 | $17.15 | $33.27 | 9,000 | — | — |
| 2010-02-03 | $17.05 | $33.08 | 13,800 | — | — |
| 2010-02-02 | $17.42 | $33.43 | 12,500 | — | — |
| 2010-02-01 | $17.61 | $33.80 | 12,000 | — | — |
| 2010-01-29 | $17.65 | $33.87 | 13,300 | — | — |
| 2010-01-28 | $17.62 | $33.82 | 11,900 | — | — |
| 2010-01-27 | $17.84 | $34.24 | 4,400 | — | — |
| 2010-01-26 | $17.88 | $34.32 | 12,700 | — | — |
| 2010-01-25 | $17.65 | $33.87 | 6,700 | — | — |
| 2010-01-22 | $17.84 | $34.24 | 12,500 | — | — |
| 2010-01-21 | $17.68 | $33.93 | 22,400 | — | — |
| 2010-01-20 | $17.90 | $34.35 | 71,600 | — | — |
| 2010-01-19 | $18.19 | $34.91 | 12,300 | — | — |
| 2010-01-15 | $17.85 | $34.26 | 19,400 | — | — |
| 2010-01-14 | $18.01 | $34.57 | 13,500 | — | — |
| 2010-01-13 | $18.13 | $34.80 | 5,900 | — | — |
| 2010-01-12 | $18.21 | $34.95 | 19,400 | — | — |
| 2010-01-11 | $18.56 | $35.62 | 23,300 | — | — |
| 2010-01-08 | $18.62 | $35.74 | 37,700 | — | — |
| 2010-01-07 | $17.83 | $34.22 | 7,000 | — | — |
| 2010-01-06 | $17.68 | $33.93 | 18,200 | — | — |
| 2010-01-05 | $18.17 | $34.87 | 9,300 | — | — |
| 2010-01-04 | $18.53 | $35.56 | 6,200 | — | — |