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
- 1999-12-23 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 | $19.49 | 6,800 | — | — |
| 2010-12-30 | $17.71 | $19.72 | 17,600 | — | — |
| 2010-12-29 | $17.71 | $19.72 | 18,400 | — | — |
| 2010-12-28 | $17.77 | $19.79 | 17,400 | — | — |
| 2010-12-27 | $17.85 | $19.88 | 7,000 | — | — |
| 2010-12-23 | $17.75 | $19.77 | 4,400 | — | — |
| 2010-12-22 | $17.83 | $19.86 | 16,800 | — | — |
| 2010-12-21 | $17.70 | $19.71 | 12,800 | — | — |
| 2010-12-20 | $17.64 | $19.65 | 6,600 | — | — |
| 2010-12-17 | $17.75 | $19.76 | 42,800 | — | — |
| 2010-12-16 | $17.80 | $19.82 | 37,000 | — | — |
| 2010-12-15 | $17.81 | $19.83 | 16,400 | — | — |
| 2010-12-14 | $17.82 | $19.84 | 37,400 | — | — |
| 2010-12-13 | $17.92 | $19.96 | 18,600 | — | — |
| 2010-12-10 | $17.91 | $19.94 | 24,600 | — | — |
| 2010-12-09 | $17.62 | $19.62 | 32,600 | — | — |
| 2010-12-08 | $17.28 | $19.24 | 28,400 | — | — |
| 2010-12-07 | $17.30 | $19.27 | 14,200 | — | — |
| 2010-12-06 | $17.29 | $19.25 | 4,400 | — | — |
| 2010-12-03 | $17.24 | $19.20 | 7,000 | — | — |
| 2010-12-02 | $17.20 | $19.16 | 9,400 | — | — |
| 2010-12-01 | $17.07 | $19.01 | 21,000 | — | — |
| 2010-11-30 | $16.70 | $18.60 | 7,400 | — | — |
| 2010-11-29 | $16.99 | $18.92 | 4,200 | — | — |
| 2010-11-26 | $17.13 | $19.08 | 9,400 | — | — |
| 2010-11-24 | $17.25 | $19.21 | 23,200 | — | — |
| 2010-11-23 | $16.87 | $18.78 | 5,000 | — | — |
| 2010-11-22 | $17.20 | $19.15 | 9,000 | — | — |
| 2010-11-19 | $17.24 | $19.20 | 19,600 | — | — |
| 2010-11-18 | $17.15 | $19.09 | 9,600 | — | — |
| 2010-11-17 | $17.09 | $19.03 | 9,800 | — | — |
| 2010-11-16 | $17.07 | $19.01 | 15,600 | — | — |
| 2010-11-15 | $17.10 | $19.04 | 16,600 | — | — |
| 2010-11-12 | $17.02 | $18.96 | 15,600 | — | — |
| 2010-11-11 | $17.06 | $18.99 | 5,400 | — | — |
| 2010-11-10 | $17.21 | $19.17 | 20,800 | — | — |
| 2010-11-09 | $17.05 | $18.99 | 21,400 | — | — |
| 2010-11-08 | $17.06 | $19.00 | 13,800 | — | — |
| 2010-11-05 | $17.29 | $19.25 | 21,200 | — | — |
| 2010-11-04 | $17.25 | $19.21 | 65,400 | — | — |
| 2010-11-03 | $16.84 | $18.76 | 17,000 | — | — |
| 2010-11-02 | $16.82 | $18.73 | 33,800 | — | — |
| 2010-11-01 | $16.61 | $18.49 | 50,400 | — | — |
| 2010-10-29 | $16.66 | $18.46 | 16,800 | — | — |
| 2010-10-28 | $16.65 | $18.45 | 14,600 | — | — |
| 2010-10-27 | $16.62 | $18.42 | 13,600 | — | — |
| 2010-10-26 | $17.04 | $18.89 | 23,600 | — | — |
| 2010-10-25 | $16.87 | $18.69 | 6,200 | — | — |
| 2010-10-22 | $16.67 | $18.48 | 16,000 | — | — |
| 2010-10-21 | $16.55 | $18.34 | 11,800 | — | — |
| 2010-10-20 | $16.70 | $18.50 | 8,200 | — | — |
| 2010-10-19 | $16.31 | $18.07 | 16,600 | — | — |
| 2010-10-18 | $17.21 | $19.07 | 9,000 | — | — |
| 2010-10-15 | $16.90 | $18.73 | 28,600 | — | — |
| 2010-10-14 | $16.78 | $18.59 | 13,800 | — | — |
| 2010-10-13 | $17.20 | $19.06 | 27,400 | — | — |
| 2010-10-12 | $16.91 | $18.74 | 48,400 | — | — |
| 2010-10-11 | $17.08 | $18.94 | 6,200 | — | — |
| 2010-10-08 | $17.30 | $19.17 | 29,600 | — | — |
| 2010-10-07 | $17.09 | $18.94 | 42,200 | — | — |
| 2010-10-06 | $17.00 | $18.85 | 26,000 | — | — |
| 2010-10-05 | $16.74 | $18.55 | 21,600 | — | — |
| 2010-10-04 | $15.93 | $17.65 | 13,000 | — | — |
| 2010-10-01 | $16.13 | $17.87 | 12,600 | — | — |
| 2010-09-30 | $16.12 | $17.87 | 13,000 | — | — |
| 2010-09-29 | $15.86 | $17.57 | 19,200 | — | — |
| 2010-09-28 | $15.87 | $17.59 | 12,000 | — | — |
| 2010-09-27 | $15.75 | $17.46 | 5,200 | — | — |
| 2010-09-24 | $16.09 | $17.83 | 35,600 | — | — |
| 2010-09-23 | $15.61 | $17.30 | 18,200 | — | — |
| 2010-09-22 | $15.98 | $17.71 | 12,600 | — | — |
| 2010-09-21 | $16.46 | $18.24 | 17,800 | — | — |
| 2010-09-20 | $16.74 | $18.55 | 24,600 | — | — |
| 2010-09-17 | $16.00 | $17.73 | 27,200 | — | — |
| 2010-09-16 | $16.03 | $17.76 | 2,600 | — | — |
| 2010-09-15 | $16.33 | $18.09 | 11,400 | — | — |
| 2010-09-14 | $16.00 | $17.73 | 10,200 | — | — |
| 2010-09-13 | $16.18 | $17.94 | 14,400 | — | — |
| 2010-09-10 | $16.00 | $17.74 | 7,000 | — | — |
| 2010-09-09 | $15.80 | $17.51 | 3,200 | — | — |
| 2010-09-08 | $16.05 | $17.79 | 7,800 | — | — |
| 2010-09-07 | $16.45 | $18.23 | 5,800 | — | — |
| 2010-09-03 | $16.64 | $18.44 | 7,800 | — | — |
| 2010-09-02 | $16.53 | $18.32 | 11,800 | — | — |
| 2010-09-01 | $16.58 | $18.38 | 23,800 | — | — |
| 2010-08-31 | $15.75 | $17.45 | 11,400 | — | — |
| 2010-08-30 | $15.81 | $17.52 | 17,000 | — | — |
| 2010-08-27 | $16.67 | $18.48 | 16,200 | — | — |
| 2010-08-26 | $16.09 | $17.84 | 4,600 | — | — |
| 2010-08-25 | $16.35 | $18.12 | 12,800 | — | — |
| 2010-08-24 | $15.83 | $17.54 | 34,800 | — | — |
| 2010-08-23 | $15.66 | $17.36 | 22,200 | — | — |
| 2010-08-20 | $16.22 | $17.98 | 30,400 | — | — |
| 2010-08-19 | $16.28 | $18.04 | 38,800 | — | — |
| 2010-08-18 | $16.51 | $18.30 | 26,800 | — | — |
| 2010-08-17 | $16.65 | $18.45 | 22,200 | — | — |
| 2010-08-16 | $15.93 | $17.66 | 15,800 | — | — |
| 2010-08-13 | $15.45 | $17.12 | 19,200 | — | — |
| 2010-08-12 | $15.53 | $17.21 | 39,600 | — | — |
| 2010-08-11 | $15.76 | $17.47 | 73,400 | — | — |
| 2010-08-10 | $16.60 | $18.40 | 15,400 | — | — |
| 2010-08-09 | $17.14 | $19.00 | 21,600 | — | — |
| 2010-08-06 | $17.24 | $19.10 | 10,000 | — | — |
| 2010-08-05 | $17.19 | $19.05 | 4,800 | — | — |
| 2010-08-04 | $17.47 | $19.36 | 8,000 | — | — |
| 2010-08-03 | $17.27 | $19.14 | 7,600 | — | — |
| 2010-08-02 | $17.48 | $19.37 | 14,600 | — | — |
| 2010-07-30 | $17.63 | $19.53 | 53,400 | — | — |
| 2010-07-29 | $16.70 | $18.50 | 11,200 | — | — |
| 2010-07-28 | $16.92 | $18.67 | 48,600 | — | — |
| 2010-07-27 | $16.91 | $18.65 | 24,800 | — | — |
| 2010-07-26 | $16.84 | $18.58 | 11,800 | — | — |
| 2010-07-23 | $16.17 | $17.84 | 28,800 | — | — |
| 2010-07-22 | $16.08 | $17.75 | 18,000 | — | — |
| 2010-07-21 | $15.56 | $17.17 | 15,000 | — | — |
| 2010-07-20 | $15.89 | $17.53 | 16,600 | — | — |
| 2010-07-19 | $15.52 | $17.13 | 22,600 | — | — |
| 2010-07-16 | $15.04 | $16.60 | 49,400 | — | — |
| 2010-07-15 | $15.53 | $17.13 | 14,000 | — | — |
| 2010-07-14 | $15.68 | $17.30 | 14,400 | — | — |
| 2010-07-13 | $15.99 | $17.64 | 31,400 | — | — |
| 2010-07-12 | $15.52 | $17.12 | 11,800 | — | — |
| 2010-07-09 | $15.82 | $17.45 | 35,600 | — | — |
| 2010-07-08 | $15.60 | $17.21 | 22,200 | — | — |
| 2010-07-07 | $15.60 | $17.21 | 24,200 | — | — |
| 2010-07-06 | $15.37 | $16.96 | 24,800 | — | — |
| 2010-07-02 | $15.70 | $17.32 | 19,800 | — | — |
| 2010-07-01 | $15.64 | $17.25 | 32,200 | — | — |
| 2010-06-30 | $15.97 | $17.62 | 46,400 | — | — |
| 2010-06-29 | $15.85 | $17.49 | 29,000 | — | — |
| 2010-06-28 | $16.54 | $18.25 | 94,600 | — | — |
| 2010-06-25 | $18.07 | $19.94 | 756,000 | — | — |
| 2010-06-24 | $15.69 | $17.31 | 28,400 | — | — |
| 2010-06-23 | $15.83 | $17.47 | 8,800 | — | — |
| 2010-06-22 | $15.70 | $17.32 | 9,800 | — | — |
| 2010-06-21 | $15.96 | $17.61 | 9,800 | — | — |
| 2010-06-18 | $16.25 | $17.93 | 49,000 | — | — |
| 2010-06-17 | $16.05 | $17.71 | 27,600 | — | — |
| 2010-06-16 | $16.13 | $17.79 | 19,800 | — | — |
| 2010-06-15 | $16.29 | $17.97 | 15,000 | — | — |
| 2010-06-14 | $15.84 | $17.47 | 8,400 | — | — |
| 2010-06-11 | $15.82 | $17.45 | 6,600 | — | — |
| 2010-06-10 | $15.71 | $17.33 | 11,400 | — | — |
| 2010-06-09 | $15.48 | $17.08 | 13,800 | — | — |
| 2010-06-08 | $15.82 | $17.45 | 30,400 | — | — |
| 2010-06-07 | $15.64 | $17.26 | 40,600 | — | — |
| 2010-06-04 | $16.01 | $17.67 | 16,800 | — | — |
| 2010-06-03 | $17.00 | $18.76 | 29,600 | — | — |
| 2010-06-02 | $16.72 | $18.45 | 24,000 | — | — |
| 2010-06-01 | $15.83 | $17.46 | 53,000 | — | — |
| 2010-05-28 | $15.59 | $17.20 | 27,400 | — | — |
| 2010-05-27 | $16.10 | $17.77 | 15,400 | — | — |
| 2010-05-26 | $15.71 | $17.33 | 9,000 | — | — |
| 2010-05-25 | $15.57 | $17.18 | 58,600 | — | — |
| 2010-05-24 | $15.85 | $17.48 | 46,000 | — | — |
| 2010-05-21 | $15.98 | $17.63 | 68,800 | — | — |
| 2010-05-20 | $15.70 | $17.32 | 36,200 | — | — |
| 2010-05-19 | $16.42 | $18.12 | 29,200 | — | — |
| 2010-05-18 | $16.37 | $18.06 | 19,600 | — | — |
| 2010-05-17 | $17.09 | $18.86 | 24,000 | — | — |
| 2010-05-14 | $17.44 | $19.24 | 12,000 | — | — |
| 2010-05-13 | $17.67 | $19.49 | 10,600 | — | — |
| 2010-05-12 | $17.67 | $19.50 | 19,400 | — | — |
| 2010-05-11 | $16.95 | $18.70 | 8,200 | — | — |
| 2010-05-10 | $17.04 | $18.80 | 27,000 | — | — |
| 2010-05-07 | $16.50 | $18.21 | 19,200 | — | — |
| 2010-05-06 | $16.50 | $18.21 | 26,200 | — | — |
| 2010-05-05 | $16.53 | $18.23 | 8,600 | — | — |
| 2010-05-04 | $16.64 | $18.36 | 26,400 | — | — |
| 2010-05-03 | $16.93 | $18.68 | 5,800 | — | — |
| 2010-04-30 | $16.76 | $18.49 | 30,200 | — | — |
| 2010-04-29 | $17.41 | $19.21 | 19,000 | — | — |
| 2010-04-28 | $16.90 | $18.56 | 5,200 | — | — |
| 2010-04-27 | $16.71 | $18.35 | 14,000 | — | — |
| 2010-04-26 | $16.93 | $18.60 | 10,400 | — | — |
| 2010-04-23 | $16.97 | $18.64 | 15,800 | — | — |
| 2010-04-22 | $17.11 | $18.79 | 10,800 | — | — |
| 2010-04-21 | $16.95 | $18.61 | 9,600 | — | — |
| 2010-04-20 | $17.00 | $18.68 | 53,200 | — | — |
| 2010-04-19 | $16.86 | $18.52 | 9,800 | — | — |
| 2010-04-16 | $16.50 | $18.13 | 22,800 | — | — |
| 2010-04-15 | $16.48 | $18.10 | 6,600 | — | — |
| 2010-04-14 | $16.70 | $18.35 | 14,200 | — | — |
| 2010-04-13 | $16.41 | $18.03 | 29,200 | — | — |
| 2010-04-12 | $16.15 | $17.74 | 18,600 | — | — |
| 2010-04-09 | $15.91 | $17.48 | 20,200 | — | — |
| 2010-04-08 | $16.28 | $17.88 | 34,000 | — | — |
| 2010-04-07 | $16.13 | $17.72 | 18,600 | — | — |
| 2010-04-06 | $16.70 | $18.35 | 6,600 | — | — |
| 2010-04-05 | $16.59 | $18.22 | 10,000 | — | — |
| 2010-04-01 | $16.55 | $18.18 | 12,000 | — | — |
| 2010-03-31 | $16.54 | $18.17 | 17,800 | — | — |
| 2010-03-30 | $16.80 | $18.46 | 11,800 | — | — |
| 2010-03-29 | $16.53 | $18.16 | 14,200 | — | — |
| 2010-03-26 | $16.58 | $18.21 | 4,800 | — | — |
| 2010-03-25 | $16.56 | $18.19 | 6,400 | — | — |
| 2010-03-24 | $16.59 | $18.23 | 24,600 | — | — |
| 2010-03-23 | $16.57 | $18.20 | 15,800 | — | — |
| 2010-03-22 | $16.42 | $18.04 | 4,200 | — | — |
| 2010-03-19 | $16.28 | $17.88 | 35,400 | — | — |
| 2010-03-18 | $16.25 | $17.85 | 4,800 | — | — |
| 2010-03-17 | $16.33 | $17.94 | 3,800 | — | — |
| 2010-03-16 | $16.24 | $17.84 | 12,000 | — | — |
| 2010-03-15 | $16.57 | $18.20 | 7,000 | — | — |
| 2010-03-12 | $16.50 | $18.12 | 9,200 | — | — |
| 2010-03-11 | $16.55 | $18.18 | 16,800 | — | — |
| 2010-03-10 | $16.58 | $18.21 | 10,200 | — | — |
| 2010-03-09 | $16.17 | $17.76 | 16,000 | — | — |
| 2010-03-08 | $15.91 | $17.48 | 19,400 | — | — |
| 2010-03-05 | $16.09 | $17.68 | 75,400 | — | — |
| 2010-03-04 | $15.75 | $17.30 | 7,400 | — | — |
| 2010-03-03 | $15.87 | $17.43 | 115,600 | — | — |
| 2010-03-02 | $15.90 | $17.47 | 34,800 | — | — |
| 2010-03-01 | $16.10 | $17.69 | 21,200 | — | — |
| 2010-02-26 | $16.01 | $17.59 | 23,800 | — | — |
| 2010-02-25 | $15.90 | $17.46 | 8,200 | — | — |
| 2010-02-24 | $15.97 | $17.54 | 9,600 | — | — |
| 2010-02-23 | $16.11 | $17.69 | 35,200 | — | — |
| 2010-02-22 | $15.67 | $17.21 | 16,800 | — | — |
| 2010-02-19 | $15.37 | $16.88 | 22,400 | — | — |
| 2010-02-18 | $15.25 | $16.75 | 27,600 | — | — |
| 2010-02-17 | $15.13 | $16.62 | 55,600 | — | — |
| 2010-02-16 | $15.42 | $16.94 | 28,800 | — | — |
| 2010-02-12 | $15.54 | $17.07 | 40,200 | — | — |
| 2010-02-11 | $15.35 | $16.86 | 40,200 | — | — |
| 2010-02-10 | $14.73 | $16.18 | 19,200 | — | — |
| 2010-02-09 | $15.00 | $16.47 | 17,400 | — | — |
| 2010-02-08 | $14.80 | $16.25 | 5,200 | — | — |
| 2010-02-05 | $15.06 | $16.54 | 11,800 | — | — |
| 2010-02-04 | $14.94 | $16.41 | 21,200 | — | — |
| 2010-02-03 | $15.30 | $16.80 | 26,800 | — | — |
| 2010-02-02 | $15.70 | $17.25 | 10,400 | — | — |
| 2010-02-01 | $15.96 | $17.45 | 37,000 | — | — |
| 2010-01-29 | $15.90 | $17.38 | 16,400 | — | — |
| 2010-01-28 | $15.96 | $17.44 | 21,200 | — | — |
| 2010-01-27 | $15.91 | $17.40 | 6,800 | — | — |
| 2010-01-26 | $15.81 | $17.29 | 21,000 | — | — |
| 2010-01-25 | $15.94 | $17.42 | 25,800 | — | — |
| 2010-01-22 | $15.95 | $17.44 | 37,800 | — | — |
| 2010-01-21 | $15.90 | $17.38 | 78,200 | — | — |
| 2010-01-20 | $16.02 | $17.52 | 14,600 | — | — |
| 2010-01-19 | $16.49 | $18.02 | 19,000 | — | — |
| 2010-01-15 | $16.18 | $17.69 | 49,000 | — | — |
| 2010-01-14 | $16.06 | $17.56 | 24,200 | — | — |
| 2010-01-13 | $16.13 | $17.63 | 14,400 | — | — |
| 2010-01-12 | $16.11 | $17.61 | 9,000 | — | — |
| 2010-01-11 | $16.56 | $18.10 | 11,600 | — | — |
| 2010-01-08 | $16.41 | $17.94 | 43,400 | — | — |
| 2010-01-07 | $16.13 | $17.64 | 98,400 | — | — |
| 2010-01-06 | $16.20 | $17.71 | 28,000 | — | — |
| 2010-01-05 | $16.33 | $17.86 | 18,200 | — | — |
| 2010-01-04 | $16.48 | $18.02 | 15,800 | — | — |