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
- 2005-05-26 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 | $18.35 | $33.49 | 173,500 | — | — |
| 2010-12-30 | $18.19 | $33.20 | 220,100 | — | — |
| 2010-12-29 | $18.20 | $33.22 | 152,600 | — | — |
| 2010-12-28 | $18.09 | $33.02 | 207,500 | — | — |
| 2010-12-27 | $18.18 | $33.18 | 140,200 | — | — |
| 2010-12-23 | $18.11 | $33.05 | 146,400 | — | — |
| 2010-12-22 | $18.23 | $33.27 | 213,200 | — | — |
| 2010-12-21 | $18.05 | $32.94 | 255,500 | — | — |
| 2010-12-20 | $17.91 | $32.69 | 218,700 | — | — |
| 2010-12-17 | $17.82 | $32.52 | 312,700 | — | — |
| 2010-12-16 | $18.18 | $33.18 | 216,500 | — | — |
| 2010-12-15 | $17.85 | $32.58 | 279,700 | — | — |
| 2010-12-14 | $17.94 | $32.74 | 220,800 | — | — |
| 2010-12-13 | $17.97 | $32.80 | 260,400 | — | — |
| 2010-12-10 | $18.30 | $33.40 | 238,500 | — | — |
| 2010-12-09 | $18.41 | $33.60 | 346,400 | — | — |
| 2010-12-08 | $18.64 | $34.02 | 200,300 | — | — |
| 2010-12-07 | $18.69 | $34.11 | 161,200 | — | — |
| 2010-12-06 | $18.57 | $33.89 | 171,000 | — | — |
| 2010-12-03 | $18.36 | $33.51 | 230,400 | — | — |
| 2010-12-02 | $18.42 | $33.62 | 194,000 | — | — |
| 2010-12-01 | $18.55 | $33.86 | 173,100 | — | — |
| 2010-11-30 | $18.35 | $33.49 | 240,300 | — | — |
| 2010-11-29 | $18.40 | $33.58 | 237,400 | — | — |
| 2010-11-26 | $18.32 | $33.44 | 60,800 | — | — |
| 2010-11-24 | $18.30 | $33.40 | 199,300 | — | — |
| 2010-11-23 | $17.95 | $32.76 | 196,600 | — | — |
| 2010-11-22 | $18.02 | $32.89 | 563,500 | — | — |
| 2010-11-19 | $18.15 | $33.13 | 308,400 | — | — |
| 2010-11-18 | $18.30 | $33.40 | 160,400 | — | — |
| 2010-11-17 | $18.10 | $33.03 | 248,800 | — | — |
| 2010-11-16 | $18.12 | $33.07 | 286,900 | — | — |
| 2010-11-15 | $18.63 | $34.00 | 160,600 | — | — |
| 2010-11-12 | $18.50 | $33.76 | 222,300 | — | — |
| 2010-11-11 | $18.81 | $34.33 | 303,300 | — | — |
| 2010-11-10 | $18.66 | $34.06 | 332,900 | — | — |
| 2010-11-09 | $19.27 | $34.13 | 573,400 | — | — |
| 2010-11-08 | $19.53 | $34.59 | 243,800 | — | — |
| 2010-11-05 | $19.64 | $34.79 | 180,600 | — | — |
| 2010-11-04 | $19.50 | $34.54 | 252,800 | — | — |
| 2010-11-03 | $19.23 | $34.06 | 205,100 | — | — |
| 2010-11-02 | $19.22 | $34.04 | 141,900 | — | — |
| 2010-11-01 | $19.12 | $33.87 | 155,600 | — | — |
| 2010-10-29 | $19.06 | $33.76 | 152,000 | — | — |
| 2010-10-28 | $18.98 | $33.62 | 261,800 | — | — |
| 2010-10-27 | $19.15 | $33.92 | 206,900 | — | — |
| 2010-10-26 | $19.07 | $33.78 | 203,100 | — | — |
| 2010-10-25 | $19.01 | $33.67 | 266,600 | — | — |
| 2010-10-22 | $18.95 | $33.56 | 221,700 | — | — |
| 2010-10-21 | $19.00 | $33.65 | 369,700 | — | — |
| 2010-10-20 | $18.87 | $33.42 | 221,200 | — | — |
| 2010-10-19 | $18.76 | $33.23 | 278,200 | — | — |
| 2010-10-18 | $18.75 | $33.21 | 248,200 | — | — |
| 2010-10-15 | $18.79 | $33.28 | 250,700 | — | — |
| 2010-10-14 | $18.87 | $33.42 | 390,500 | — | — |
| 2010-10-13 | $19.09 | $33.81 | 188,900 | — | — |
| 2010-10-12 | $19.06 | $33.76 | 170,300 | — | — |
| 2010-10-11 | $19.00 | $33.65 | 179,200 | — | — |
| 2010-10-08 | $18.90 | $33.48 | 140,000 | — | — |
| 2010-10-07 | $18.70 | $33.12 | 189,400 | — | — |
| 2010-10-06 | $18.71 | $33.14 | 173,600 | — | — |
| 2010-10-05 | $18.72 | $33.16 | 169,100 | — | — |
| 2010-10-04 | $18.59 | $32.93 | 167,400 | — | — |
| 2010-10-01 | $18.59 | $32.93 | 125,600 | — | — |
| 2010-09-30 | $18.44 | $32.66 | 178,600 | — | — |
| 2010-09-29 | $18.30 | $32.41 | 156,000 | — | — |
| 2010-09-28 | $18.32 | $32.45 | 228,200 | — | — |
| 2010-09-27 | $18.35 | $32.50 | 110,200 | — | — |
| 2010-09-24 | $18.32 | $32.45 | 131,100 | — | — |
| 2010-09-23 | $18.00 | $31.88 | 230,200 | — | — |
| 2010-09-22 | $18.27 | $32.36 | 227,800 | — | — |
| 2010-09-21 | $18.30 | $32.41 | 215,400 | — | — |
| 2010-09-20 | $18.35 | $32.50 | 239,700 | — | — |
| 2010-09-17 | $18.02 | $31.92 | 264,300 | — | — |
| 2010-09-16 | $17.93 | $31.76 | 300,800 | — | — |
| 2010-09-15 | $17.99 | $31.86 | 252,400 | — | — |
| 2010-09-14 | $17.97 | $31.83 | 237,400 | — | — |
| 2010-09-13 | $17.96 | $31.81 | 244,300 | — | — |
| 2010-09-10 | $17.94 | $31.78 | 206,600 | — | — |
| 2010-09-09 | $17.80 | $31.53 | 224,400 | — | — |
| 2010-09-08 | $17.70 | $31.35 | 182,600 | — | — |
| 2010-09-07 | $17.60 | $31.17 | 311,100 | — | — |
| 2010-09-03 | $17.65 | $31.26 | 137,000 | — | — |
| 2010-09-02 | $17.46 | $30.93 | 119,600 | — | — |
| 2010-09-01 | $17.34 | $30.71 | 159,900 | — | — |
| 2010-08-31 | $17.01 | $30.13 | 212,600 | — | — |
| 2010-08-30 | $16.85 | $29.84 | 115,400 | — | — |
| 2010-08-27 | $16.88 | $29.90 | 203,900 | — | — |
| 2010-08-26 | $16.90 | $29.93 | 510,900 | — | — |
| 2010-08-25 | $16.89 | $29.92 | 205,500 | — | — |
| 2010-08-24 | $16.70 | $29.58 | 197,200 | — | — |
| 2010-08-23 | $16.99 | $30.09 | 190,300 | — | — |
| 2010-08-20 | $17.10 | $30.29 | 253,300 | — | — |
| 2010-08-19 | $16.87 | $29.88 | 392,700 | — | — |
| 2010-08-18 | $17.25 | $30.55 | 229,400 | — | — |
| 2010-08-17 | $17.41 | $30.84 | 302,600 | — | — |
| 2010-08-16 | $17.50 | $31.00 | 153,600 | — | — |
| 2010-08-13 | $17.45 | $30.91 | 122,600 | — | — |
| 2010-08-12 | $17.40 | $30.82 | 332,300 | — | — |
| 2010-08-11 | $18.17 | $31.17 | 275,000 | — | — |
| 2010-08-10 | $18.69 | $32.07 | 210,800 | — | — |
| 2010-08-09 | $18.75 | $32.17 | 215,900 | — | — |
| 2010-08-06 | $18.43 | $31.62 | 198,100 | — | — |
| 2010-08-05 | $18.43 | $31.62 | 177,800 | — | — |
| 2010-08-04 | $18.41 | $31.59 | 244,400 | — | — |
| 2010-08-03 | $18.30 | $31.40 | 177,900 | — | — |
| 2010-08-02 | $18.20 | $31.23 | 236,100 | — | — |
| 2010-07-30 | $17.92 | $30.75 | 182,000 | — | — |
| 2010-07-29 | $17.86 | $30.64 | 179,500 | — | — |
| 2010-07-28 | $17.81 | $30.56 | 256,900 | — | — |
| 2010-07-27 | $17.77 | $30.49 | 211,200 | — | — |
| 2010-07-26 | $17.76 | $30.47 | 250,500 | — | — |
| 2010-07-23 | $17.38 | $29.82 | 207,900 | — | — |
| 2010-07-22 | $17.18 | $29.48 | 403,300 | — | — |
| 2010-07-21 | $17.17 | $29.46 | 182,100 | — | — |
| 2010-07-20 | $17.14 | $29.41 | 183,900 | — | — |
| 2010-07-19 | $17.01 | $29.18 | 149,200 | — | — |
| 2010-07-16 | $16.97 | $29.12 | 189,500 | — | — |
| 2010-07-15 | $17.09 | $29.32 | 157,100 | — | — |
| 2010-07-14 | $17.02 | $29.20 | 225,000 | — | — |
| 2010-07-13 | $16.96 | $29.10 | 223,300 | — | — |
| 2010-07-12 | $16.64 | $28.55 | 151,200 | — | — |
| 2010-07-09 | $16.57 | $28.43 | 208,500 | — | — |
| 2010-07-08 | $16.24 | $27.86 | 361,600 | — | — |
| 2010-07-07 | $16.12 | $27.66 | 263,400 | — | — |
| 2010-07-06 | $15.60 | $26.77 | 235,700 | — | — |
| 2010-07-02 | $15.59 | $26.75 | 263,500 | — | — |
| 2010-07-01 | $15.76 | $27.04 | 308,800 | — | — |
| 2010-06-30 | $16.07 | $27.57 | 178,600 | — | — |
| 2010-06-29 | $16.37 | $28.09 | 197,100 | — | — |
| 2010-06-28 | $16.94 | $29.06 | 132,300 | — | — |
| 2010-06-25 | $16.98 | $29.13 | 165,000 | — | — |
| 2010-06-24 | $16.79 | $28.81 | 170,900 | — | — |
| 2010-06-23 | $17.03 | $29.22 | 131,100 | — | — |
| 2010-06-22 | $17.06 | $29.27 | 125,300 | — | — |
| 2010-06-21 | $17.21 | $29.53 | 125,100 | — | — |
| 2010-06-18 | $17.22 | $29.54 | 94,300 | — | — |
| 2010-06-17 | $17.13 | $29.39 | 127,600 | — | — |
| 2010-06-16 | $17.25 | $29.60 | 120,900 | — | — |
| 2010-06-15 | $17.23 | $29.56 | 171,200 | — | — |
| 2010-06-14 | $16.88 | $28.96 | 177,000 | — | — |
| 2010-06-11 | $16.76 | $28.76 | 168,900 | — | — |
| 2010-06-10 | $16.76 | $28.76 | 195,300 | — | — |
| 2010-06-09 | $16.14 | $27.69 | 147,300 | — | — |
| 2010-06-08 | $16.20 | $27.79 | 235,100 | — | — |
| 2010-06-07 | $16.34 | $28.03 | 220,000 | — | — |
| 2010-06-04 | $16.40 | $28.14 | 266,300 | — | — |
| 2010-06-03 | $17.21 | $29.53 | 282,200 | — | — |
| 2010-06-02 | $17.00 | $29.17 | 153,400 | — | — |
| 2010-06-01 | $16.82 | $28.86 | 237,300 | — | — |
| 2010-05-28 | $16.89 | $28.98 | 219,800 | — | — |
| 2010-05-27 | $16.90 | $29.00 | 268,900 | — | — |
| 2010-05-26 | $16.06 | $27.55 | 285,700 | — | — |
| 2010-05-25 | $16.00 | $27.45 | 380,000 | — | — |
| 2010-05-24 | $16.00 | $27.45 | 211,000 | — | — |
| 2010-05-21 | $16.00 | $27.45 | 398,300 | — | — |
| 2010-05-20 | $15.87 | $27.23 | 417,900 | — | — |
| 2010-05-19 | $16.55 | $28.40 | 333,600 | — | — |
| 2010-05-18 | $16.84 | $28.89 | 273,100 | — | — |
| 2010-05-17 | $17.11 | $29.36 | 491,100 | — | — |
| 2010-05-14 | $17.57 | $30.15 | 294,700 | — | — |
| 2010-05-13 | $18.44 | $31.64 | 124,700 | — | — |
| 2010-05-12 | $18.53 | $31.79 | 240,200 | — | — |
| 2010-05-11 | $19.18 | $31.93 | 326,800 | — | — |
| 2010-05-10 | $19.21 | $31.98 | 521,300 | — | — |
| 2010-05-07 | $17.44 | $29.03 | 451,000 | — | — |
| 2010-05-06 | $17.36 | $28.90 | 1,249,400 | — | — |
| 2010-05-05 | $19.57 | $32.58 | 257,600 | — | — |
| 2010-05-04 | $19.97 | $33.25 | 275,600 | — | — |
| 2010-05-03 | $20.17 | $33.58 | 162,900 | — | — |
| 2010-04-30 | $20.00 | $33.30 | 212,000 | — | — |
| 2010-04-29 | $20.36 | $33.90 | 310,400 | — | — |
| 2010-04-28 | $20.05 | $33.38 | 160,900 | — | — |
| 2010-04-27 | $19.84 | $33.03 | 212,400 | — | — |
| 2010-04-26 | $20.33 | $33.85 | 243,800 | — | — |
| 2010-04-23 | $20.31 | $33.81 | 264,400 | — | — |
| 2010-04-22 | $20.22 | $33.66 | 221,000 | — | — |
| 2010-04-21 | $20.18 | $33.60 | 271,400 | — | — |
| 2010-04-20 | $20.20 | $33.63 | 142,300 | — | — |
| 2010-04-19 | $20.11 | $33.48 | 111,900 | — | — |
| 2010-04-16 | $20.01 | $33.31 | 181,400 | — | — |
| 2010-04-15 | $20.37 | $33.91 | 159,800 | — | — |
| 2010-04-14 | $20.50 | $34.13 | 208,000 | — | — |
| 2010-04-13 | $20.19 | $33.61 | 206,000 | — | — |
| 2010-04-12 | $20.17 | $33.58 | 193,200 | — | — |
| 2010-04-09 | $20.02 | $33.33 | 135,400 | — | — |
| 2010-04-08 | $19.89 | $33.11 | 144,100 | — | — |
| 2010-04-07 | $19.88 | $33.10 | 223,500 | — | — |
| 2010-04-06 | $19.99 | $33.28 | 150,800 | — | — |
| 2010-04-05 | $20.14 | $33.53 | 188,600 | — | — |
| 2010-04-01 | $20.25 | $33.71 | 294,100 | — | — |
| 2010-03-31 | $19.61 | $32.65 | 165,500 | — | — |
| 2010-03-30 | $19.61 | $32.65 | 177,600 | — | — |
| 2010-03-29 | $19.60 | $32.63 | 226,000 | — | — |
| 2010-03-26 | $19.96 | $33.23 | 248,200 | — | — |
| 2010-03-25 | $19.90 | $33.13 | 222,700 | — | — |
| 2010-03-24 | $19.86 | $33.06 | 250,000 | — | — |
| 2010-03-23 | $19.87 | $33.08 | 179,300 | — | — |
| 2010-03-22 | $19.55 | $32.55 | 144,200 | — | — |
| 2010-03-19 | $19.50 | $32.46 | 235,000 | — | — |
| 2010-03-18 | $19.88 | $33.10 | 189,100 | — | — |
| 2010-03-17 | $19.74 | $32.86 | 170,400 | — | — |
| 2010-03-16 | $19.48 | $32.43 | 192,300 | — | — |
| 2010-03-15 | $19.27 | $32.08 | 183,800 | — | — |
| 2010-03-12 | $19.21 | $31.98 | 155,000 | — | — |
| 2010-03-11 | $19.30 | $32.13 | 178,700 | — | — |
| 2010-03-10 | $19.28 | $32.10 | 245,300 | — | — |
| 2010-03-09 | $19.25 | $32.05 | 198,800 | — | — |
| 2010-03-08 | $19.25 | $32.05 | 208,700 | — | — |
| 2010-03-05 | $19.44 | $32.36 | 169,400 | — | — |
| 2010-03-04 | $19.20 | $31.96 | 182,000 | — | — |
| 2010-03-03 | $19.04 | $31.70 | 250,800 | — | — |
| 2010-03-02 | $19.26 | $32.06 | 187,900 | — | — |
| 2010-03-01 | $19.14 | $31.86 | 177,100 | — | — |
| 2010-02-26 | $19.17 | $31.91 | 213,200 | — | — |
| 2010-02-25 | $19.08 | $31.76 | 156,200 | — | — |
| 2010-02-24 | $19.03 | $31.68 | 149,500 | — | — |
| 2010-02-23 | $18.85 | $31.38 | 226,900 | — | — |
| 2010-02-22 | $18.78 | $31.27 | 180,900 | — | — |
| 2010-02-19 | $18.54 | $30.87 | 122,500 | — | — |
| 2010-02-18 | $18.65 | $31.05 | 198,200 | — | — |
| 2010-02-17 | $18.53 | $30.85 | 196,300 | — | — |
| 2010-02-16 | $18.34 | $30.53 | 221,800 | — | — |
| 2010-02-12 | $18.20 | $30.30 | 345,300 | — | — |
| 2010-02-11 | $18.64 | $31.03 | 151,600 | — | — |
| 2010-02-10 | $18.63 | $31.02 | 216,600 | — | — |
| 2010-02-09 | $19.47 | $31.47 | 233,900 | — | — |
| 2010-02-08 | $19.33 | $31.24 | 211,400 | — | — |
| 2010-02-05 | $19.20 | $31.03 | 283,400 | — | — |
| 2010-02-04 | $19.45 | $31.43 | 171,100 | — | — |
| 2010-02-03 | $19.86 | $32.10 | 173,100 | — | — |
| 2010-02-02 | $19.85 | $32.08 | 190,100 | — | — |
| 2010-02-01 | $19.35 | $31.27 | 192,900 | — | — |
| 2010-01-29 | $18.93 | $30.59 | 169,400 | — | — |
| 2010-01-28 | $18.97 | $30.66 | 210,300 | — | — |
| 2010-01-27 | $19.04 | $30.77 | 201,200 | — | — |
| 2010-01-26 | $19.16 | $30.97 | 176,400 | — | — |
| 2010-01-25 | $19.21 | $31.05 | 238,600 | — | — |
| 2010-01-22 | $19.43 | $31.40 | 247,600 | — | — |
| 2010-01-21 | $20.05 | $32.40 | 224,500 | — | — |
| 2010-01-20 | $20.07 | $32.44 | 240,200 | — | — |
| 2010-01-19 | $20.17 | $32.60 | 183,300 | — | — |
| 2010-01-15 | $20.12 | $32.52 | 234,300 | — | — |
| 2010-01-14 | $20.40 | $32.97 | 203,200 | — | — |
| 2010-01-13 | $20.40 | $32.97 | 159,200 | — | — |
| 2010-01-12 | $20.19 | $32.63 | 196,800 | — | — |
| 2010-01-11 | $20.25 | $32.73 | 237,100 | — | — |
| 2010-01-08 | $20.00 | $32.32 | 153,000 | — | — |
| 2010-01-07 | $19.99 | $32.31 | 179,400 | — | — |
| 2010-01-06 | $19.98 | $32.29 | 230,800 | — | — |
| 2010-01-05 | $19.70 | $31.84 | 193,600 | — | — |
| 2010-01-04 | $19.19 | $31.01 | 199,100 | — | — |