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
- 1990-06-27 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 | $18.16 | $18.16 | 220,600 | — | — |
| 2010-12-30 | $18.03 | $18.03 | 132,300 | — | — |
| 2010-12-29 | $18.10 | $18.10 | 91,300 | — | — |
| 2010-12-28 | $18.21 | $18.21 | 82,500 | — | — |
| 2010-12-27 | $18.33 | $18.33 | 85,400 | — | — |
| 2010-12-23 | $18.23 | $18.23 | 135,900 | — | — |
| 2010-12-22 | $18.15 | $18.15 | 108,800 | — | — |
| 2010-12-21 | $18.11 | $18.11 | 235,400 | — | — |
| 2010-12-20 | $17.86 | $17.86 | 255,800 | — | — |
| 2010-12-17 | $17.84 | $17.84 | 500,800 | — | — |
| 2010-12-16 | $17.70 | $17.70 | 172,000 | — | — |
| 2010-12-15 | $17.42 | $17.42 | 245,100 | — | — |
| 2010-12-14 | $17.48 | $17.48 | 144,400 | — | — |
| 2010-12-13 | $17.25 | $17.25 | 144,200 | — | — |
| 2010-12-10 | $17.42 | $17.42 | 235,600 | — | — |
| 2010-12-09 | $17.10 | $17.10 | 230,700 | — | — |
| 2010-12-08 | $17.15 | $17.15 | 172,900 | — | — |
| 2010-12-07 | $17.31 | $17.31 | 236,600 | — | — |
| 2010-12-06 | $16.98 | $16.98 | 179,900 | — | — |
| 2010-12-03 | $16.97 | $16.97 | 404,700 | — | — |
| 2010-12-02 | $16.47 | $16.47 | 338,900 | — | — |
| 2010-12-01 | $16.40 | $16.40 | 306,300 | — | — |
| 2010-11-30 | $16.07 | $16.07 | 356,300 | — | — |
| 2010-11-29 | $16.30 | $16.30 | 193,000 | — | — |
| 2010-11-26 | $16.29 | $16.29 | 87,600 | — | — |
| 2010-11-24 | $16.39 | $16.39 | 365,500 | — | — |
| 2010-11-23 | $16.21 | $16.21 | 253,400 | — | — |
| 2010-11-22 | $16.45 | $16.45 | 195,900 | — | — |
| 2010-11-19 | $16.60 | $16.60 | 162,400 | — | — |
| 2010-11-18 | $16.59 | $16.59 | 200,800 | — | — |
| 2010-11-17 | $16.27 | $16.27 | 157,400 | — | — |
| 2010-11-16 | $16.26 | $16.26 | 309,500 | — | — |
| 2010-11-15 | $16.62 | $16.62 | 183,700 | — | — |
| 2010-11-12 | $16.69 | $16.69 | 265,900 | — | — |
| 2010-11-11 | $17.04 | $17.04 | 181,500 | — | — |
| 2010-11-10 | $17.38 | $17.38 | 252,900 | — | — |
| 2010-11-09 | $17.29 | $17.29 | 159,000 | — | — |
| 2010-11-08 | $17.61 | $17.61 | 186,500 | — | — |
| 2010-11-05 | $17.68 | $17.68 | 210,400 | — | — |
| 2010-11-04 | $17.75 | $17.75 | 335,700 | — | — |
| 2010-11-03 | $17.40 | $17.40 | 318,900 | — | — |
| 2010-11-02 | $17.02 | $17.02 | 292,600 | — | — |
| 2010-11-01 | $16.32 | $16.32 | 285,500 | — | — |
| 2010-10-29 | $16.43 | $16.43 | 231,300 | — | — |
| 2010-10-28 | $16.38 | $16.38 | 258,000 | — | — |
| 2010-10-27 | $16.63 | $16.63 | 295,800 | — | — |
| 2010-10-26 | $16.64 | $16.64 | 256,400 | — | — |
| 2010-10-25 | $16.97 | $16.97 | 230,600 | — | — |
| 2010-10-22 | $17.01 | $17.01 | 191,400 | — | — |
| 2010-10-21 | $16.88 | $16.88 | 258,500 | — | — |
| 2010-10-20 | $16.96 | $16.96 | 146,400 | — | — |
| 2010-10-19 | $16.73 | $16.73 | 261,800 | — | — |
| 2010-10-18 | $17.37 | $17.37 | 185,500 | — | — |
| 2010-10-15 | $17.03 | $17.03 | 300,900 | — | — |
| 2010-10-14 | $16.85 | $16.85 | 174,100 | — | — |
| 2010-10-13 | $16.85 | $16.85 | 351,100 | — | — |
| 2010-10-12 | $16.48 | $16.48 | 269,500 | — | — |
| 2010-10-11 | $16.66 | $16.66 | 156,700 | — | — |
| 2010-10-08 | $16.80 | $16.80 | 169,900 | — | — |
| 2010-10-07 | $16.48 | $16.48 | 174,700 | — | — |
| 2010-10-06 | $16.58 | $16.58 | 170,000 | — | — |
| 2010-10-05 | $16.79 | $16.79 | 266,800 | — | — |
| 2010-10-04 | $16.01 | $16.01 | 258,000 | — | — |
| 2010-10-01 | $16.54 | $16.54 | 255,700 | — | — |
| 2010-09-30 | $16.40 | $16.40 | 279,600 | — | — |
| 2010-09-29 | $16.65 | $16.65 | 333,600 | — | — |
| 2010-09-28 | $16.56 | $16.56 | 375,800 | — | — |
| 2010-09-27 | $16.16 | $16.16 | 393,500 | — | — |
| 2010-09-24 | $16.22 | $16.22 | 243,800 | — | — |
| 2010-09-23 | $15.38 | $15.38 | 220,800 | — | — |
| 2010-09-22 | $15.61 | $15.61 | 251,700 | — | — |
| 2010-09-21 | $15.96 | $15.96 | 264,300 | — | — |
| 2010-09-20 | $16.18 | $16.18 | 528,400 | — | — |
| 2010-09-17 | $15.51 | $15.51 | 496,900 | — | — |
| 2010-09-16 | $15.25 | $15.25 | 192,400 | — | — |
| 2010-09-15 | $15.27 | $15.27 | 385,600 | — | — |
| 2010-09-14 | $15.26 | $15.26 | 487,300 | — | — |
| 2010-09-13 | $15.28 | $15.28 | 369,800 | — | — |
| 2010-09-10 | $14.83 | $14.83 | 233,100 | — | — |
| 2010-09-09 | $14.84 | $14.84 | 238,600 | — | — |
| 2010-09-08 | $15.02 | $15.02 | 320,900 | — | — |
| 2010-09-07 | $14.97 | $14.97 | 379,900 | — | — |
| 2010-09-03 | $15.15 | $15.15 | 255,900 | — | — |
| 2010-09-02 | $14.78 | $14.78 | 479,200 | — | — |
| 2010-09-01 | $14.59 | $14.59 | 409,700 | — | — |
| 2010-08-31 | $14.03 | $14.03 | 450,700 | — | — |
| 2010-08-30 | $14.11 | $14.11 | 323,700 | — | — |
| 2010-08-27 | $14.54 | $14.54 | 329,100 | — | — |
| 2010-08-26 | $14.19 | $14.19 | 340,400 | — | — |
| 2010-08-25 | $14.50 | $14.50 | 292,600 | — | — |
| 2010-08-24 | $14.42 | $14.42 | 337,700 | — | — |
| 2010-08-23 | $14.64 | $14.64 | 282,100 | — | — |
| 2010-08-20 | $15.01 | $15.01 | 296,600 | — | — |
| 2010-08-19 | $15.07 | $15.07 | 394,400 | — | — |
| 2010-08-18 | $15.58 | $15.58 | 280,200 | — | — |
| 2010-08-17 | $15.73 | $15.73 | 331,500 | — | — |
| 2010-08-16 | $15.41 | $15.41 | 377,600 | — | — |
| 2010-08-13 | $15.07 | $15.07 | 306,500 | — | — |
| 2010-08-12 | $15.43 | $15.43 | 452,800 | — | — |
| 2010-08-11 | $15.60 | $15.60 | 464,400 | — | — |
| 2010-08-10 | $16.70 | $16.70 | 411,900 | — | — |
| 2010-08-09 | $17.22 | $17.22 | 276,600 | — | — |
| 2010-08-06 | $16.82 | $16.82 | 213,400 | — | — |
| 2010-08-05 | $16.94 | $16.94 | 238,000 | — | — |
| 2010-08-04 | $17.03 | $17.03 | 286,300 | — | — |
| 2010-08-03 | $16.82 | $16.82 | 248,800 | — | — |
| 2010-08-02 | $17.16 | $17.16 | 359,900 | — | — |
| 2010-07-30 | $16.70 | $16.70 | 388,600 | — | — |
| 2010-07-29 | $16.91 | $16.91 | 379,600 | — | — |
| 2010-07-28 | $17.30 | $17.30 | 410,500 | — | — |
| 2010-07-27 | $17.53 | $17.53 | 307,700 | — | — |
| 2010-07-26 | $17.66 | $17.66 | 306,400 | — | — |
| 2010-07-23 | $17.32 | $17.32 | 304,200 | — | — |
| 2010-07-22 | $16.92 | $16.92 | 563,600 | — | — |
| 2010-07-21 | $16.18 | $16.18 | 553,400 | — | — |
| 2010-07-20 | $16.34 | $16.34 | 514,100 | — | — |
| 2010-07-19 | $16.41 | $16.41 | 337,300 | — | — |
| 2010-07-16 | $16.15 | $16.15 | 663,500 | — | — |
| 2010-07-15 | $16.59 | $16.59 | 376,600 | — | — |
| 2010-07-14 | $16.73 | $16.73 | 335,000 | — | — |
| 2010-07-13 | $16.59 | $16.59 | 452,400 | — | — |
| 2010-07-12 | $15.87 | $15.87 | 294,900 | — | — |
| 2010-07-09 | $16.08 | $16.08 | 278,800 | — | — |
| 2010-07-08 | $15.97 | $15.97 | 467,900 | — | — |
| 2010-07-07 | $15.62 | $15.62 | 531,500 | — | — |
| 2010-07-06 | $14.97 | $14.97 | 478,700 | — | — |
| 2010-07-02 | $15.28 | $15.28 | 858,600 | — | — |
| 2010-07-01 | $15.20 | $15.20 | 1,643,100 | — | — |
| 2010-06-30 | $15.85 | $15.85 | 600,600 | — | — |
| 2010-06-29 | $16.36 | $16.36 | 469,700 | — | — |
| 2010-06-28 | $17.37 | $17.37 | 251,800 | — | — |
| 2010-06-25 | $17.46 | $17.46 | 698,100 | — | — |
| 2010-06-24 | $17.42 | $17.42 | 345,100 | — | — |
| 2010-06-23 | $17.88 | $17.88 | 736,100 | — | — |
| 2010-06-22 | $17.68 | $17.68 | 672,600 | — | — |
| 2010-06-21 | $17.85 | $17.85 | 258,500 | — | — |
| 2010-06-18 | $17.98 | $17.98 | 441,500 | — | — |
| 2010-06-17 | $18.12 | $18.12 | 245,900 | — | — |
| 2010-06-16 | $18.17 | $18.17 | 411,000 | — | — |
| 2010-06-15 | $18.18 | $18.18 | 344,400 | — | — |
| 2010-06-14 | $17.50 | $17.50 | 512,600 | — | — |
| 2010-06-11 | $17.49 | $17.49 | 509,500 | — | — |
| 2010-06-10 | $17.20 | $17.20 | 296,900 | — | — |
| 2010-06-09 | $16.45 | $16.45 | 330,000 | — | — |
| 2010-06-08 | $16.59 | $16.59 | 481,900 | — | — |
| 2010-06-07 | $16.93 | $16.93 | 438,300 | — | — |
| 2010-06-04 | $17.21 | $17.21 | 535,000 | — | — |
| 2010-06-03 | $18.57 | $18.57 | 524,000 | — | — |
| 2010-06-02 | $18.26 | $18.26 | 542,100 | — | — |
| 2010-06-01 | $17.80 | $17.80 | 553,300 | — | — |
| 2010-05-28 | $18.48 | $18.48 | 532,000 | — | — |
| 2010-05-27 | $19.03 | $19.03 | 363,300 | — | — |
| 2010-05-26 | $18.17 | $18.17 | 434,700 | — | — |
| 2010-05-25 | $18.29 | $18.29 | 714,400 | — | — |
| 2010-05-24 | $18.55 | $18.55 | 622,200 | — | — |
| 2010-05-21 | $18.52 | $18.52 | 660,100 | — | — |
| 2010-05-20 | $18.11 | $18.11 | 884,600 | — | — |
| 2010-05-19 | $19.08 | $19.08 | 408,800 | — | — |
| 2010-05-18 | $19.41 | $19.41 | 437,500 | — | — |
| 2010-05-17 | $20.08 | $20.08 | 501,700 | — | — |
| 2010-05-14 | $20.20 | $20.20 | 354,000 | — | — |
| 2010-05-13 | $21.18 | $21.18 | 387,700 | — | — |
| 2010-05-12 | $21.20 | $21.20 | 309,000 | — | — |
| 2010-05-11 | $20.58 | $20.58 | 437,100 | — | — |
| 2010-05-10 | $20.60 | $20.60 | 457,000 | — | — |
| 2010-05-07 | $19.51 | $19.51 | 741,700 | — | — |
| 2010-05-06 | $20.99 | $20.99 | 727,100 | — | — |
| 2010-05-05 | $21.59 | $21.59 | 485,000 | — | — |
| 2010-05-04 | $21.76 | $21.76 | 482,000 | — | — |
| 2010-05-03 | $22.00 | $22.00 | 447,100 | — | — |
| 2010-04-30 | $21.64 | $21.64 | 525,200 | — | — |
| 2010-04-29 | $22.19 | $22.19 | 489,600 | — | — |
| 2010-04-28 | $22.40 | $22.40 | 501,100 | — | — |
| 2010-04-27 | $21.95 | $21.95 | 269,100 | — | — |
| 2010-04-26 | $22.45 | $22.45 | 292,800 | — | — |
| 2010-04-23 | $22.32 | $22.32 | 230,200 | — | — |
| 2010-04-22 | $21.95 | $21.95 | 324,200 | — | — |
| 2010-04-21 | $22.25 | $22.25 | 287,900 | — | — |
| 2010-04-20 | $22.35 | $22.35 | 206,400 | — | — |
| 2010-04-19 | $21.68 | $21.68 | 261,700 | — | — |
| 2010-04-16 | $21.65 | $21.65 | 257,300 | — | — |
| 2010-04-15 | $21.70 | $21.70 | 162,100 | — | — |
| 2010-04-14 | $21.90 | $21.90 | 157,900 | — | — |
| 2010-04-13 | $21.21 | $21.21 | 139,300 | — | — |
| 2010-04-12 | $21.43 | $21.43 | 248,700 | — | — |
| 2010-04-09 | $21.38 | $21.38 | 161,100 | — | — |
| 2010-04-08 | $21.41 | $21.41 | 238,800 | — | — |
| 2010-04-07 | $21.40 | $21.40 | 250,200 | — | — |
| 2010-04-06 | $21.35 | $21.35 | 147,900 | — | — |
| 2010-04-05 | $21.27 | $21.27 | 181,600 | — | — |
| 2010-04-01 | $20.76 | $20.76 | 289,500 | — | — |
| 2010-03-31 | $20.74 | $20.74 | 291,500 | — | — |
| 2010-03-30 | $21.10 | $21.10 | 196,500 | — | — |
| 2010-03-29 | $20.92 | $20.92 | 251,600 | — | — |
| 2010-03-26 | $20.97 | $20.97 | 183,700 | — | — |
| 2010-03-25 | $20.96 | $20.96 | 239,200 | — | — |
| 2010-03-24 | $21.20 | $21.20 | 298,100 | — | — |
| 2010-03-23 | $21.98 | $21.98 | 262,800 | — | — |
| 2010-03-22 | $21.66 | $21.66 | 207,200 | — | — |
| 2010-03-19 | $21.22 | $21.22 | 423,300 | — | — |
| 2010-03-18 | $21.57 | $21.57 | 181,000 | — | — |
| 2010-03-17 | $21.51 | $21.51 | 217,800 | — | — |
| 2010-03-16 | $21.26 | $21.26 | 215,400 | — | — |
| 2010-03-15 | $21.17 | $21.17 | 192,000 | — | — |
| 2010-03-12 | $21.29 | $21.29 | 208,100 | — | — |
| 2010-03-11 | $21.23 | $21.23 | 186,000 | — | — |
| 2010-03-10 | $21.16 | $21.16 | 273,600 | — | — |
| 2010-03-09 | $21.00 | $21.00 | 330,600 | — | — |
| 2010-03-08 | $20.73 | $20.73 | 182,700 | — | — |
| 2010-03-05 | $20.89 | $20.89 | 367,300 | — | — |
| 2010-03-04 | $20.22 | $20.22 | 293,000 | — | — |
| 2010-03-03 | $20.26 | $20.26 | 288,300 | — | — |
| 2010-03-02 | $20.35 | $20.35 | 466,000 | — | — |
| 2010-03-01 | $20.47 | $20.47 | 413,300 | — | — |
| 2010-02-26 | $19.80 | $19.80 | 275,600 | — | — |
| 2010-02-25 | $20.11 | $20.11 | 183,500 | — | — |
| 2010-02-24 | $20.28 | $20.28 | 297,000 | — | — |
| 2010-02-23 | $20.10 | $20.10 | 228,700 | — | — |
| 2010-02-22 | $20.41 | $20.41 | 177,300 | — | — |
| 2010-02-19 | $20.36 | $20.36 | 262,300 | — | — |
| 2010-02-18 | $20.41 | $20.41 | 336,100 | — | — |
| 2010-02-17 | $19.87 | $19.87 | 292,500 | — | — |
| 2010-02-16 | $19.59 | $19.59 | 287,800 | — | — |
| 2010-02-12 | $19.35 | $19.35 | 372,800 | — | — |
| 2010-02-11 | $18.98 | $18.98 | 253,000 | — | — |
| 2010-02-10 | $18.43 | $18.43 | 227,300 | — | — |
| 2010-02-09 | $18.60 | $18.60 | 286,700 | — | — |
| 2010-02-08 | $18.25 | $18.25 | 331,500 | — | — |
| 2010-02-05 | $18.60 | $18.60 | 462,400 | — | — |
| 2010-02-04 | $18.05 | $18.05 | 388,000 | — | — |
| 2010-02-03 | $18.76 | $18.76 | 245,700 | — | — |
| 2010-02-02 | $18.74 | $18.74 | 276,600 | — | — |
| 2010-02-01 | $18.65 | $18.65 | 309,800 | — | — |
| 2010-01-29 | $18.22 | $18.22 | 313,500 | — | — |
| 2010-01-28 | $18.77 | $18.77 | 228,900 | — | — |
| 2010-01-27 | $19.32 | $19.32 | 277,000 | — | — |
| 2010-01-26 | $19.12 | $19.12 | 200,300 | — | — |
| 2010-01-25 | $19.20 | $19.20 | 162,100 | — | — |
| 2010-01-22 | $18.86 | $18.86 | 270,600 | — | — |
| 2010-01-21 | $19.28 | $19.28 | 310,800 | — | — |
| 2010-01-20 | $19.42 | $19.42 | 452,800 | — | — |
| 2010-01-19 | $20.18 | $20.18 | 427,100 | — | — |
| 2010-01-15 | $19.77 | $19.77 | 433,300 | — | — |
| 2010-01-14 | $19.72 | $19.72 | 178,100 | — | — |
| 2010-01-13 | $19.72 | $19.72 | 276,000 | — | — |
| 2010-01-12 | $19.45 | $19.45 | 366,400 | — | — |
| 2010-01-11 | $19.45 | $19.45 | 123,300 | — | — |
| 2010-01-08 | $19.51 | $19.51 | 162,100 | — | — |
| 2010-01-07 | $19.37 | $19.37 | 212,100 | — | — |
| 2010-01-06 | $19.46 | $19.46 | 308,300 | — | — |
| 2010-01-05 | $19.30 | $19.30 | 249,300 | — | — |
| 2010-01-04 | $19.54 | $19.54 | 277,000 | — | — |