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
- 1996-12-12 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 | $15.79 | $19.22 | 254,200 | — | — |
| 2010-12-30 | $16.04 | $19.52 | 329,200 | — | — |
| 2010-12-29 | $15.87 | $19.32 | 363,400 | — | — |
| 2010-12-28 | $16.18 | $19.69 | 415,800 | — | — |
| 2010-12-27 | $16.31 | $19.85 | 612,800 | — | — |
| 2010-12-23 | $16.91 | $20.58 | 272,200 | — | — |
| 2010-12-22 | $16.90 | $20.57 | 292,000 | — | — |
| 2010-12-21 | $16.93 | $20.61 | 100,000 | — | — |
| 2010-12-20 | $16.97 | $20.65 | 347,400 | — | — |
| 2010-12-17 | $16.45 | $20.02 | 481,200 | — | — |
| 2010-12-16 | $16.50 | $20.08 | 195,200 | — | — |
| 2010-12-15 | $16.32 | $19.86 | 237,000 | — | — |
| 2010-12-14 | $16.52 | $20.11 | 204,600 | — | — |
| 2010-12-13 | $16.50 | $20.08 | 157,000 | — | — |
| 2010-12-10 | $16.49 | $20.07 | 91,000 | — | — |
| 2010-12-09 | $16.34 | $19.89 | 185,200 | — | — |
| 2010-12-08 | $16.35 | $19.90 | 173,600 | — | — |
| 2010-12-07 | $16.12 | $19.61 | 203,200 | — | — |
| 2010-12-06 | $15.95 | $19.41 | 178,000 | — | — |
| 2010-12-03 | $16.14 | $19.65 | 159,600 | — | — |
| 2010-12-02 | $16.04 | $19.52 | 236,800 | — | — |
| 2010-12-01 | $15.67 | $19.07 | 284,200 | — | — |
| 2010-11-30 | $15.33 | $18.66 | 222,000 | — | — |
| 2010-11-29 | $15.52 | $18.88 | 104,600 | — | — |
| 2010-11-26 | $15.54 | $18.92 | 66,200 | — | — |
| 2010-11-24 | $15.42 | $18.76 | 191,600 | — | — |
| 2010-11-23 | $15.40 | $18.74 | 116,200 | — | — |
| 2010-11-22 | $15.38 | $18.71 | 226,000 | — | — |
| 2010-11-19 | $15.54 | $18.91 | 221,800 | — | — |
| 2010-11-18 | $15.30 | $18.62 | 153,200 | — | — |
| 2010-11-17 | $15.06 | $18.32 | 118,200 | — | — |
| 2010-11-16 | $15.05 | $18.32 | 207,600 | — | — |
| 2010-11-15 | $15.28 | $18.59 | 180,200 | — | — |
| 2010-11-12 | $15.24 | $18.55 | 147,600 | — | — |
| 2010-11-11 | $15.53 | $18.90 | 297,200 | — | — |
| 2010-11-10 | $15.57 | $18.95 | 389,200 | — | — |
| 2010-11-09 | $15.57 | $18.95 | 1,526,400 | — | — |
| 2010-11-08 | $14.80 | $18.01 | 332,800 | — | — |
| 2010-11-05 | $14.55 | $17.70 | 226,800 | — | — |
| 2010-11-04 | $14.53 | $17.69 | 367,600 | — | — |
| 2010-11-03 | $14.22 | $17.30 | 226,600 | — | — |
| 2010-11-02 | $14.23 | $17.31 | 269,000 | — | — |
| 2010-11-01 | $14.16 | $17.24 | 301,000 | — | — |
| 2010-10-29 | $14.49 | $17.63 | 536,400 | — | — |
| 2010-10-28 | $14.27 | $17.37 | 508,400 | — | — |
| 2010-10-27 | $14.17 | $17.25 | 484,800 | — | — |
| 2010-10-26 | $14.25 | $17.34 | 308,400 | — | — |
| 2010-10-25 | $14.35 | $17.47 | 559,200 | — | — |
| 2010-10-22 | $14.15 | $17.18 | 256,200 | — | — |
| 2010-10-21 | $13.90 | $16.88 | 252,400 | — | — |
| 2010-10-20 | $13.89 | $16.87 | 427,200 | — | — |
| 2010-10-19 | $13.77 | $16.72 | 490,000 | — | — |
| 2010-10-18 | $13.70 | $16.63 | 477,800 | — | — |
| 2010-10-15 | $13.74 | $16.68 | 416,200 | — | — |
| 2010-10-14 | $13.65 | $16.58 | 561,400 | — | — |
| 2010-10-13 | $13.50 | $16.39 | 410,200 | — | — |
| 2010-10-12 | $13.46 | $16.34 | 270,800 | — | — |
| 2010-10-11 | $13.57 | $16.48 | 722,600 | — | — |
| 2010-10-08 | $13.37 | $16.24 | 1,635,800 | — | — |
| 2010-10-07 | $14.01 | $17.01 | 811,200 | — | — |
| 2010-10-06 | $14.04 | $17.05 | 900,000 | — | — |
| 2010-10-05 | $13.95 | $16.93 | 1,142,200 | — | — |
| 2010-10-04 | $14.04 | $17.05 | 875,200 | — | — |
| 2010-10-01 | $14.22 | $17.27 | 683,000 | — | — |
| 2010-09-30 | $14.49 | $17.60 | 684,000 | — | — |
| 2010-09-29 | $14.26 | $17.31 | 804,200 | — | — |
| 2010-09-28 | $14.00 | $16.99 | 1,400,400 | — | — |
| 2010-09-27 | $14.87 | $18.05 | 1,113,800 | — | — |
| 2010-09-24 | $15.15 | $18.40 | 529,600 | — | — |
| 2010-09-23 | $14.88 | $18.07 | 475,200 | — | — |
| 2010-09-22 | $15.22 | $18.48 | 190,800 | — | — |
| 2010-09-21 | $15.31 | $18.58 | 214,400 | — | — |
| 2010-09-20 | $15.62 | $18.96 | 213,600 | — | — |
| 2010-09-17 | $15.19 | $18.44 | 343,000 | — | — |
| 2010-09-16 | $15.16 | $18.41 | 129,200 | — | — |
| 2010-09-15 | $15.22 | $18.48 | 245,600 | — | — |
| 2010-09-14 | $15.36 | $18.65 | 194,400 | — | — |
| 2010-09-13 | $15.41 | $18.71 | 261,600 | — | — |
| 2010-09-10 | $15.05 | $18.27 | 135,800 | — | — |
| 2010-09-09 | $15.04 | $18.26 | 250,800 | — | — |
| 2010-09-08 | $15.07 | $18.30 | 173,200 | — | — |
| 2010-09-07 | $15.01 | $18.23 | 168,800 | — | — |
| 2010-09-03 | $15.03 | $18.24 | 150,400 | — | — |
| 2010-09-02 | $14.90 | $18.09 | 337,200 | — | — |
| 2010-09-01 | $15.06 | $18.29 | 246,400 | — | — |
| 2010-08-31 | $14.84 | $18.02 | 595,200 | — | — |
| 2010-08-30 | $15.09 | $18.32 | 299,800 | — | — |
| 2010-08-27 | $15.75 | $19.13 | 174,000 | — | — |
| 2010-08-26 | $15.51 | $18.83 | 193,800 | — | — |
| 2010-08-25 | $15.75 | $19.13 | 315,600 | — | — |
| 2010-08-24 | $15.48 | $18.79 | 399,800 | — | — |
| 2010-08-23 | $16.25 | $19.74 | 1,310,000 | — | — |
| 2010-08-20 | $15.17 | $18.42 | 343,200 | — | — |
| 2010-08-19 | $15.03 | $18.24 | 420,800 | — | — |
| 2010-08-18 | $15.18 | $18.43 | 206,800 | — | — |
| 2010-08-17 | $14.99 | $18.20 | 193,200 | — | — |
| 2010-08-16 | $14.95 | $18.15 | 252,000 | — | — |
| 2010-08-13 | $14.51 | $17.61 | 155,800 | — | — |
| 2010-08-12 | $14.60 | $17.73 | 160,600 | — | — |
| 2010-08-11 | $14.58 | $17.70 | 252,800 | — | — |
| 2010-08-10 | $14.90 | $18.09 | 147,000 | — | — |
| 2010-08-09 | $15.15 | $18.39 | 137,800 | — | — |
| 2010-08-06 | $15.03 | $18.24 | 161,600 | — | — |
| 2010-08-05 | $15.15 | $18.39 | 237,000 | — | — |
| 2010-08-04 | $15.59 | $18.93 | 159,400 | — | — |
| 2010-08-03 | $15.68 | $18.86 | 346,200 | — | — |
| 2010-08-02 | $15.75 | $18.95 | 197,000 | — | — |
| 2010-07-30 | $15.80 | $19.00 | 234,800 | — | — |
| 2010-07-29 | $15.83 | $19.04 | 187,600 | — | — |
| 2010-07-28 | $16.14 | $19.42 | 320,600 | — | — |
| 2010-07-27 | $16.39 | $19.72 | 310,800 | — | — |
| 2010-07-26 | $16.59 | $19.96 | 805,400 | — | — |
| 2010-07-23 | $14.85 | $17.86 | 392,800 | — | — |
| 2010-07-22 | $14.99 | $18.03 | 397,800 | — | — |
| 2010-07-21 | $14.62 | $17.58 | 279,400 | — | — |
| 2010-07-20 | $14.83 | $17.83 | 401,000 | — | — |
| 2010-07-19 | $14.84 | $17.85 | 417,400 | — | — |
| 2010-07-16 | $15.28 | $18.37 | 422,200 | — | — |
| 2010-07-15 | $15.94 | $19.17 | 245,400 | — | — |
| 2010-07-14 | $16.08 | $19.34 | 165,600 | — | — |
| 2010-07-13 | $16.22 | $19.51 | 209,200 | — | — |
| 2010-07-12 | $16.02 | $19.27 | 65,400 | — | — |
| 2010-07-09 | $16.21 | $19.50 | 107,200 | — | — |
| 2010-07-08 | $16.23 | $19.52 | 151,400 | — | — |
| 2010-07-07 | $16.19 | $19.48 | 192,000 | — | — |
| 2010-07-06 | $15.66 | $18.83 | 173,400 | — | — |
| 2010-07-02 | $15.62 | $18.79 | 146,200 | — | — |
| 2010-07-01 | $15.92 | $19.15 | 173,000 | — | — |
| 2010-06-30 | $15.97 | $19.20 | 351,600 | — | — |
| 2010-06-29 | $16.28 | $19.58 | 233,400 | — | — |
| 2010-06-28 | $16.88 | $20.31 | 159,000 | — | — |
| 2010-06-25 | $16.73 | $20.12 | 356,000 | — | — |
| 2010-06-24 | $16.55 | $19.90 | 142,400 | — | — |
| 2010-06-23 | $16.73 | $20.12 | 140,600 | — | — |
| 2010-06-22 | $16.92 | $20.35 | 202,400 | — | — |
| 2010-06-21 | $16.96 | $20.40 | 154,200 | — | — |
| 2010-06-18 | $17.08 | $20.54 | 163,000 | — | — |
| 2010-06-17 | $17.05 | $20.50 | 119,600 | — | — |
| 2010-06-16 | $16.98 | $20.43 | 118,000 | — | — |
| 2010-06-15 | $16.95 | $20.39 | 219,200 | — | — |
| 2010-06-14 | $16.55 | $19.91 | 350,400 | — | — |
| 2010-06-11 | $16.85 | $20.27 | 113,400 | — | — |
| 2010-06-10 | $16.75 | $20.15 | 196,800 | — | — |
| 2010-06-09 | $16.30 | $19.60 | 165,600 | — | — |
| 2010-06-08 | $16.38 | $19.70 | 136,800 | — | — |
| 2010-06-07 | $16.33 | $19.64 | 182,400 | — | — |
| 2010-06-04 | $16.59 | $19.96 | 254,000 | — | — |
| 2010-06-03 | $17.02 | $20.47 | 215,200 | — | — |
| 2010-06-02 | $17.11 | $20.58 | 575,800 | — | — |
| 2010-06-01 | $16.64 | $20.01 | 422,600 | — | — |
| 2010-05-28 | $16.18 | $19.47 | 258,400 | — | — |
| 2010-05-27 | $16.34 | $19.66 | 182,000 | — | — |
| 2010-05-26 | $15.83 | $19.04 | 342,600 | — | — |
| 2010-05-25 | $15.70 | $18.89 | 181,000 | — | — |
| 2010-05-24 | $15.79 | $18.99 | 123,400 | — | — |
| 2010-05-21 | $16.12 | $19.39 | 269,800 | — | — |
| 2010-05-20 | $16.01 | $19.26 | 200,800 | — | — |
| 2010-05-19 | $16.32 | $19.63 | 116,800 | — | — |
| 2010-05-18 | $16.42 | $19.75 | 113,400 | — | — |
| 2010-05-17 | $16.58 | $19.94 | 230,800 | — | — |
| 2010-05-14 | $16.72 | $20.11 | 183,600 | — | — |
| 2010-05-13 | $16.73 | $20.12 | 186,200 | — | — |
| 2010-05-12 | $16.68 | $20.06 | 111,800 | — | — |
| 2010-05-11 | $16.17 | $19.46 | 270,400 | — | — |
| 2010-05-10 | $16.44 | $19.78 | 241,200 | — | — |
| 2010-05-07 | $15.91 | $19.13 | 378,000 | — | — |
| 2010-05-06 | $16.29 | $19.59 | 226,800 | — | — |
| 2010-05-05 | $16.58 | $19.94 | 188,200 | — | — |
| 2010-05-04 | $16.17 | $19.45 | 267,400 | — | — |
| 2010-05-03 | $16.76 | $20.16 | 328,400 | — | — |
| 2010-04-30 | $16.69 | $20.08 | 193,000 | — | — |
| 2010-04-29 | $17.31 | $20.82 | 239,200 | — | — |
| 2010-04-28 | $16.63 | $20.00 | 321,000 | — | — |
| 2010-04-27 | $16.80 | $20.21 | 399,600 | — | — |
| 2010-04-26 | $17.38 | $20.90 | 233,000 | — | — |
| 2010-04-23 | $18.25 | $21.66 | 141,600 | — | — |
| 2010-04-22 | $18.29 | $21.71 | 136,600 | — | — |
| 2010-04-21 | $18.42 | $21.86 | 116,000 | — | — |
| 2010-04-20 | $18.17 | $21.56 | 162,800 | — | — |
| 2010-04-19 | $18.03 | $21.40 | 278,600 | — | — |
| 2010-04-16 | $18.24 | $21.65 | 310,200 | — | — |
| 2010-04-15 | $18.64 | $22.12 | 231,000 | — | — |
| 2010-04-14 | $18.24 | $21.65 | 394,400 | — | — |
| 2010-04-13 | $18.13 | $21.52 | 710,200 | — | — |
| 2010-04-12 | $17.88 | $21.22 | 448,600 | — | — |
| 2010-04-09 | $17.87 | $21.21 | 220,800 | — | — |
| 2010-04-08 | $17.80 | $21.12 | 215,000 | — | — |
| 2010-04-07 | $17.59 | $20.89 | 344,800 | — | — |
| 2010-04-06 | $17.53 | $20.80 | 487,600 | — | — |
| 2010-04-05 | $17.27 | $20.50 | 266,800 | — | — |
| 2010-04-01 | $16.84 | $19.99 | 322,800 | — | — |
| 2010-03-31 | $16.98 | $20.15 | 421,000 | — | — |
| 2010-03-30 | $17.50 | $20.78 | 698,600 | — | — |
| 2010-03-29 | $17.95 | $21.31 | 807,400 | — | — |
| 2010-03-26 | $18.63 | $22.12 | 297,200 | — | — |
| 2010-03-25 | $18.63 | $22.12 | 268,400 | — | — |
| 2010-03-24 | $18.43 | $21.88 | 252,800 | — | — |
| 2010-03-23 | $18.47 | $21.93 | 206,800 | — | — |
| 2010-03-22 | $18.02 | $21.39 | 176,600 | — | — |
| 2010-03-19 | $17.75 | $21.07 | 228,000 | — | — |
| 2010-03-18 | $17.83 | $21.17 | 137,000 | — | — |
| 2010-03-17 | $17.74 | $21.05 | 307,000 | — | — |
| 2010-03-16 | $17.57 | $20.86 | 122,800 | — | — |
| 2010-03-15 | $17.43 | $20.69 | 230,000 | — | — |
| 2010-03-12 | $17.30 | $20.54 | 284,200 | — | — |
| 2010-03-11 | $17.15 | $20.36 | 232,400 | — | — |
| 2010-03-10 | $16.93 | $20.10 | 132,600 | — | — |
| 2010-03-09 | $16.81 | $19.95 | 245,600 | — | — |
| 2010-03-08 | $16.72 | $19.84 | 274,600 | — | — |
| 2010-03-05 | $16.60 | $19.71 | 330,400 | — | — |
| 2010-03-04 | $16.28 | $19.33 | 74,600 | — | — |
| 2010-03-03 | $16.15 | $19.17 | 157,200 | — | — |
| 2010-03-02 | $16.42 | $19.49 | 159,200 | — | — |
| 2010-03-01 | $16.16 | $19.18 | 135,600 | — | — |
| 2010-02-26 | $16.03 | $19.03 | 93,000 | — | — |
| 2010-02-25 | $16.16 | $19.18 | 109,400 | — | — |
| 2010-02-24 | $16.28 | $19.32 | 80,600 | — | — |
| 2010-02-23 | $16.17 | $19.19 | 131,400 | — | — |
| 2010-02-22 | $16.22 | $19.25 | 220,800 | — | — |
| 2010-02-19 | $16.31 | $19.36 | 166,800 | — | — |
| 2010-02-18 | $16.25 | $19.30 | 155,200 | — | — |
| 2010-02-17 | $16.23 | $19.26 | 183,800 | — | — |
| 2010-02-16 | $16.38 | $19.44 | 153,800 | — | — |
| 2010-02-12 | $16.32 | $19.37 | 218,200 | — | — |
| 2010-02-11 | $16.38 | $19.44 | 257,000 | — | — |
| 2010-02-10 | $16.39 | $19.45 | 144,200 | — | — |
| 2010-02-09 | $16.72 | $19.84 | 266,400 | — | — |
| 2010-02-08 | $16.20 | $19.22 | 144,000 | — | — |
| 2010-02-05 | $16.24 | $19.28 | 243,400 | — | — |
| 2010-02-04 | $15.92 | $18.90 | 190,400 | — | — |
| 2010-02-03 | $16.36 | $19.41 | 147,800 | — | — |
| 2010-02-02 | $16.39 | $19.45 | 164,600 | — | — |
| 2010-02-01 | $16.55 | $19.64 | 171,600 | — | — |
| 2010-01-29 | $16.33 | $19.38 | 145,200 | — | — |
| 2010-01-28 | $16.67 | $19.79 | 182,400 | — | — |
| 2010-01-27 | $16.82 | $19.97 | 115,800 | — | — |
| 2010-01-26 | $16.76 | $19.90 | 190,400 | — | — |
| 2010-01-25 | $16.95 | $20.12 | 244,600 | — | — |
| 2010-01-22 | $17.18 | $20.30 | 214,800 | — | — |
| 2010-01-21 | $17.24 | $20.36 | 295,600 | — | — |
| 2010-01-20 | $17.71 | $20.91 | 295,400 | — | — |
| 2010-01-19 | $18.05 | $21.31 | 537,800 | — | — |
| 2010-01-15 | $17.29 | $20.42 | 189,600 | — | — |
| 2010-01-14 | $17.36 | $20.50 | 224,800 | — | — |
| 2010-01-13 | $17.22 | $20.34 | 194,800 | — | — |
| 2010-01-12 | $17.06 | $20.15 | 194,600 | — | — |
| 2010-01-11 | $17.17 | $20.28 | 164,400 | — | — |
| 2010-01-08 | $17.29 | $20.42 | 169,000 | — | — |
| 2010-01-07 | $17.17 | $20.27 | 323,600 | — | — |
| 2010-01-06 | $16.83 | $19.87 | 542,600 | — | — |
| 2010-01-05 | $16.69 | $19.71 | 811,400 | — | — |
| 2010-01-04 | $17.14 | $20.24 | 468,400 | — | — |