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
- 2007-04-24 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 | $17.24 | $21.09 | 852,300 | — | — |
| 2010-12-30 | $17.34 | $21.22 | 1,150,700 | — | — |
| 2010-12-29 | $17.23 | $21.08 | 480,300 | — | — |
| 2010-12-28 | $17.27 | $21.13 | 1,116,000 | — | — |
| 2010-12-27 | $17.50 | $21.41 | 467,000 | — | — |
| 2010-12-23 | $17.75 | $21.72 | 334,500 | — | — |
| 2010-12-22 | $17.83 | $21.81 | 883,300 | — | — |
| 2010-12-21 | $17.73 | $21.69 | 584,200 | — | — |
| 2010-12-20 | $17.55 | $21.47 | 782,300 | — | — |
| 2010-12-17 | $17.54 | $21.46 | 1,598,700 | — | — |
| 2010-12-16 | $17.59 | $21.52 | 2,037,200 | — | — |
| 2010-12-15 | $17.59 | $21.52 | 1,482,000 | — | — |
| 2010-12-14 | $17.91 | $21.91 | 586,200 | — | — |
| 2010-12-13 | $18.01 | $22.04 | 483,400 | — | — |
| 2010-12-10 | $18.10 | $22.15 | 675,000 | — | — |
| 2010-12-09 | $18.09 | $22.13 | 532,300 | — | — |
| 2010-12-08 | $18.06 | $22.10 | 773,800 | — | — |
| 2010-12-07 | $18.20 | $22.27 | 1,500,600 | — | — |
| 2010-12-06 | $18.40 | $22.51 | 900,700 | — | — |
| 2010-12-03 | $18.60 | $22.76 | 1,761,000 | — | — |
| 2010-12-02 | $18.29 | $22.38 | 2,209,100 | — | — |
| 2010-12-01 | $17.90 | $21.90 | 1,801,900 | — | — |
| 2010-11-30 | $17.55 | $21.47 | 699,900 | — | — |
| 2010-11-29 | $17.75 | $21.72 | 472,200 | — | — |
| 2010-11-26 | $17.94 | $21.95 | 117,800 | — | — |
| 2010-11-24 | $18.00 | $22.02 | 779,000 | — | — |
| 2010-11-23 | $17.81 | $21.79 | 656,900 | — | — |
| 2010-11-22 | $17.82 | $21.80 | 614,000 | — | — |
| 2010-11-19 | $17.70 | $21.66 | 629,800 | — | — |
| 2010-11-18 | $17.79 | $21.77 | 534,500 | — | — |
| 2010-11-17 | $17.82 | $21.55 | 643,500 | — | — |
| 2010-11-16 | $17.85 | $21.58 | 852,800 | — | — |
| 2010-11-15 | $18.19 | $21.99 | 281,300 | — | — |
| 2010-11-12 | $18.11 | $21.90 | 627,400 | — | — |
| 2010-11-11 | $18.20 | $22.01 | 1,034,500 | — | — |
| 2010-11-10 | $18.42 | $22.27 | 865,500 | — | — |
| 2010-11-09 | $18.45 | $22.31 | 2,827,700 | — | — |
| 2010-11-08 | $18.57 | $22.45 | 733,800 | — | — |
| 2010-11-05 | $18.35 | $22.19 | 1,045,100 | — | — |
| 2010-11-04 | $17.92 | $21.67 | 675,600 | — | — |
| 2010-11-03 | $17.69 | $21.39 | 607,600 | — | — |
| 2010-11-02 | $17.63 | $21.32 | 601,600 | — | — |
| 2010-11-01 | $17.52 | $21.18 | 665,200 | — | — |
| 2010-10-29 | $17.55 | $21.22 | 571,300 | — | — |
| 2010-10-28 | $17.65 | $21.34 | 559,200 | — | — |
| 2010-10-27 | $17.39 | $21.03 | 600,100 | — | — |
| 2010-10-26 | $17.35 | $20.98 | 388,900 | — | — |
| 2010-10-25 | $17.36 | $20.99 | 422,300 | — | — |
| 2010-10-22 | $17.26 | $20.87 | 338,100 | — | — |
| 2010-10-21 | $17.34 | $20.97 | 394,100 | — | — |
| 2010-10-20 | $17.29 | $20.90 | 513,300 | — | — |
| 2010-10-19 | $16.93 | $20.47 | 503,600 | — | — |
| 2010-10-18 | $17.33 | $20.95 | 308,600 | — | — |
| 2010-10-15 | $17.06 | $20.63 | 572,000 | — | — |
| 2010-10-14 | $17.32 | $20.94 | 530,100 | — | — |
| 2010-10-13 | $17.27 | $20.88 | 623,300 | — | — |
| 2010-10-12 | $17.17 | $20.76 | 504,000 | — | — |
| 2010-10-11 | $17.02 | $20.58 | 617,800 | — | — |
| 2010-10-08 | $17.13 | $20.71 | 493,500 | — | — |
| 2010-10-07 | $17.01 | $20.57 | 784,700 | — | — |
| 2010-10-06 | $16.94 | $20.48 | 778,800 | — | — |
| 2010-10-05 | $16.67 | $20.16 | 619,800 | — | — |
| 2010-10-04 | $16.33 | $19.74 | 620,000 | — | — |
| 2010-10-01 | $16.42 | $19.85 | 423,300 | — | — |
| 2010-09-30 | $16.10 | $19.47 | 424,800 | — | — |
| 2010-09-29 | $16.16 | $19.54 | 438,600 | — | — |
| 2010-09-28 | $15.82 | $19.13 | 337,400 | — | — |
| 2010-09-27 | $15.64 | $18.91 | 317,000 | — | — |
| 2010-09-24 | $15.98 | $19.32 | 304,700 | — | — |
| 2010-09-23 | $15.55 | $18.80 | 637,000 | — | — |
| 2010-09-22 | $15.58 | $18.84 | 269,900 | — | — |
| 2010-09-21 | $15.81 | $19.12 | 476,800 | — | — |
| 2010-09-20 | $15.72 | $19.01 | 477,800 | — | — |
| 2010-09-17 | $15.53 | $18.78 | 467,100 | — | — |
| 2010-09-16 | $15.37 | $18.58 | 340,800 | — | — |
| 2010-09-15 | $15.46 | $18.69 | 560,500 | — | — |
| 2010-09-14 | $15.52 | $18.76 | 548,900 | — | — |
| 2010-09-13 | $15.91 | $19.24 | 375,400 | — | — |
| 2010-09-10 | $15.84 | $19.15 | 442,700 | — | — |
| 2010-09-09 | $15.74 | $19.03 | 367,400 | — | — |
| 2010-09-08 | $15.65 | $18.92 | 758,000 | — | — |
| 2010-09-07 | $15.33 | $18.54 | 547,900 | — | — |
| 2010-09-03 | $15.98 | $19.32 | 493,100 | — | — |
| 2010-09-02 | $15.47 | $18.70 | 469,800 | — | — |
| 2010-09-01 | $15.14 | $18.31 | 511,300 | — | — |
| 2010-08-31 | $14.61 | $17.66 | 774,300 | — | — |
| 2010-08-30 | $14.44 | $17.46 | 476,700 | — | — |
| 2010-08-27 | $14.73 | $17.81 | 828,400 | — | — |
| 2010-08-26 | $14.72 | $17.80 | 525,800 | — | — |
| 2010-08-25 | $14.81 | $17.91 | 814,600 | — | — |
| 2010-08-24 | $14.71 | $17.79 | 984,100 | — | — |
| 2010-08-23 | $15.00 | $18.14 | 705,200 | — | — |
| 2010-08-20 | $15.46 | $18.69 | 504,600 | — | — |
| 2010-08-19 | $15.39 | $18.61 | 655,400 | — | — |
| 2010-08-18 | $15.69 | $18.97 | 1,013,900 | — | — |
| 2010-08-17 | $15.67 | $18.95 | 1,445,400 | — | — |
| 2010-08-16 | $15.76 | $19.05 | 466,100 | — | — |
| 2010-08-13 | $15.51 | $18.75 | 1,231,200 | — | — |
| 2010-08-12 | $15.78 | $18.86 | 894,900 | — | — |
| 2010-08-11 | $16.09 | $19.23 | 1,074,700 | — | — |
| 2010-08-10 | $16.46 | $19.67 | 1,142,500 | — | — |
| 2010-08-09 | $16.52 | $19.75 | 685,200 | — | — |
| 2010-08-06 | $16.58 | $19.82 | 957,700 | — | — |
| 2010-08-05 | $16.00 | $19.12 | 1,514,200 | — | — |
| 2010-08-04 | $15.13 | $18.08 | 492,700 | — | — |
| 2010-08-03 | $14.96 | $17.88 | 541,800 | — | — |
| 2010-08-02 | $14.87 | $17.77 | 454,400 | — | — |
| 2010-07-30 | $14.59 | $17.44 | 729,700 | — | — |
| 2010-07-29 | $14.32 | $17.12 | 328,900 | — | — |
| 2010-07-28 | $14.40 | $17.21 | 449,100 | — | — |
| 2010-07-27 | $14.56 | $17.40 | 527,000 | — | — |
| 2010-07-26 | $14.88 | $17.79 | 716,000 | — | — |
| 2010-07-23 | $14.49 | $17.32 | 297,300 | — | — |
| 2010-07-22 | $14.36 | $17.16 | 494,300 | — | — |
| 2010-07-21 | $13.75 | $16.44 | 858,900 | — | — |
| 2010-07-20 | $13.86 | $16.57 | 689,100 | — | — |
| 2010-07-19 | $13.63 | $16.29 | 657,500 | — | — |
| 2010-07-16 | $13.42 | $16.04 | 525,700 | — | — |
| 2010-07-15 | $14.01 | $16.75 | 685,600 | — | — |
| 2010-07-14 | $14.21 | $16.98 | 572,900 | — | — |
| 2010-07-13 | $14.36 | $17.16 | 1,321,500 | — | — |
| 2010-07-12 | $13.93 | $16.65 | 556,400 | — | — |
| 2010-07-09 | $14.04 | $16.78 | 396,600 | — | — |
| 2010-07-08 | $13.94 | $16.66 | 733,400 | — | — |
| 2010-07-07 | $13.80 | $16.49 | 1,817,800 | — | — |
| 2010-07-06 | $13.36 | $15.97 | 1,720,200 | — | — |
| 2010-07-02 | $12.95 | $15.48 | 794,600 | — | — |
| 2010-07-01 | $13.07 | $15.62 | 1,170,900 | — | — |
| 2010-06-30 | $13.15 | $15.72 | 1,219,900 | — | — |
| 2010-06-29 | $13.57 | $16.22 | 1,299,500 | — | — |
| 2010-06-28 | $14.73 | $17.61 | 633,400 | — | — |
| 2010-06-25 | $15.01 | $17.94 | 3,700,800 | — | — |
| 2010-06-24 | $14.69 | $17.56 | 565,400 | — | — |
| 2010-06-23 | $14.80 | $17.69 | 291,200 | — | — |
| 2010-06-22 | $14.85 | $17.75 | 893,400 | — | — |
| 2010-06-21 | $15.62 | $18.67 | 674,000 | — | — |
| 2010-06-18 | $16.19 | $19.35 | 830,200 | — | — |
| 2010-06-17 | $15.68 | $18.74 | 436,900 | — | — |
| 2010-06-16 | $15.66 | $18.72 | 922,400 | — | — |
| 2010-06-15 | $15.86 | $18.96 | 503,600 | — | — |
| 2010-06-14 | $15.32 | $18.31 | 650,800 | — | — |
| 2010-06-11 | $15.50 | $18.53 | 786,200 | — | — |
| 2010-06-10 | $15.03 | $17.97 | 393,200 | — | — |
| 2010-06-09 | $14.85 | $17.75 | 847,300 | — | — |
| 2010-06-08 | $14.53 | $17.37 | 909,600 | — | — |
| 2010-06-07 | $14.63 | $17.49 | 911,200 | — | — |
| 2010-06-04 | $14.98 | $17.91 | 1,045,500 | — | — |
| 2010-06-03 | $15.25 | $18.23 | 1,235,200 | — | — |
| 2010-06-02 | $14.61 | $17.46 | 1,813,100 | — | — |
| 2010-06-01 | $14.80 | $17.48 | 1,456,700 | — | — |
| 2010-05-28 | $15.99 | $18.88 | 417,800 | — | — |
| 2010-05-27 | $16.51 | $19.49 | 586,400 | — | — |
| 2010-05-26 | $15.76 | $18.61 | 692,100 | — | — |
| 2010-05-25 | $15.87 | $18.74 | 854,500 | — | — |
| 2010-05-24 | $15.69 | $18.53 | 606,100 | — | — |
| 2010-05-21 | $16.40 | $19.36 | 1,700,200 | — | — |
| 2010-05-20 | $15.70 | $18.54 | 1,759,400 | — | — |
| 2010-05-19 | $16.88 | $19.93 | 939,600 | — | — |
| 2010-05-18 | $17.13 | $20.23 | 807,500 | — | — |
| 2010-05-17 | $17.36 | $20.50 | 1,253,500 | — | — |
| 2010-05-14 | $17.20 | $20.31 | 806,000 | — | — |
| 2010-05-13 | $17.65 | $20.84 | 1,385,700 | — | — |
| 2010-05-12 | $17.64 | $20.83 | 1,654,000 | — | — |
| 2010-05-11 | $17.69 | $20.89 | 1,561,300 | — | — |
| 2010-05-10 | $17.75 | $20.96 | 1,234,600 | — | — |
| 2010-05-07 | $17.98 | $21.23 | 1,247,500 | — | — |
| 2010-05-06 | $18.48 | $21.82 | 2,000,000 | — | — |
| 2010-05-05 | $17.69 | $20.89 | 656,800 | — | — |
| 2010-05-04 | $18.22 | $21.51 | 475,300 | — | — |
| 2010-05-03 | $18.77 | $22.16 | 390,100 | — | — |
| 2010-04-30 | $18.26 | $21.56 | 415,700 | — | — |
| 2010-04-29 | $18.75 | $22.14 | 409,500 | — | — |
| 2010-04-28 | $18.39 | $21.71 | 499,500 | — | — |
| 2010-04-27 | $18.46 | $21.80 | 531,400 | — | — |
| 2010-04-26 | $19.35 | $22.85 | 726,800 | — | — |
| 2010-04-23 | $19.20 | $22.67 | 435,500 | — | — |
| 2010-04-22 | $19.12 | $22.58 | 671,900 | — | — |
| 2010-04-21 | $18.84 | $22.25 | 996,000 | — | — |
| 2010-04-20 | $19.15 | $22.61 | 1,056,000 | — | — |
| 2010-04-19 | $18.88 | $22.29 | 799,500 | — | — |
| 2010-04-16 | $18.90 | $22.32 | 905,500 | — | — |
| 2010-04-15 | $19.01 | $22.45 | 1,065,200 | — | — |
| 2010-04-14 | $18.82 | $22.22 | 1,024,300 | — | — |
| 2010-04-13 | $18.00 | $21.25 | 961,300 | — | — |
| 2010-04-12 | $18.14 | $21.42 | 849,800 | — | — |
| 2010-04-09 | $18.46 | $21.80 | 1,345,800 | — | — |
| 2010-04-08 | $18.85 | $22.26 | 478,900 | — | — |
| 2010-04-07 | $18.76 | $22.15 | 1,015,200 | — | — |
| 2010-04-06 | $18.92 | $22.34 | 775,400 | — | — |
| 2010-04-05 | $18.55 | $21.90 | 557,000 | — | — |
| 2010-04-01 | $18.47 | $21.81 | 497,300 | — | — |
| 2010-03-31 | $18.34 | $21.65 | 625,800 | — | — |
| 2010-03-30 | $18.34 | $21.65 | 992,500 | — | — |
| 2010-03-29 | $17.82 | $21.04 | 835,700 | — | — |
| 2010-03-26 | $18.20 | $21.49 | 829,000 | — | — |
| 2010-03-25 | $18.21 | $21.50 | 1,346,600 | — | — |
| 2010-03-24 | $17.74 | $20.95 | 384,400 | — | — |
| 2010-03-23 | $17.72 | $20.92 | 648,300 | — | — |
| 2010-03-22 | $17.50 | $20.66 | 886,700 | — | — |
| 2010-03-19 | $17.25 | $20.37 | 1,054,900 | — | — |
| 2010-03-18 | $17.25 | $20.37 | 547,300 | — | — |
| 2010-03-17 | $17.28 | $20.40 | 678,800 | — | — |
| 2010-03-16 | $17.37 | $20.51 | 888,200 | — | — |
| 2010-03-15 | $17.32 | $20.45 | 1,139,500 | — | — |
| 2010-03-12 | $17.22 | $20.33 | 1,781,100 | — | — |
| 2010-03-11 | $17.10 | $20.19 | 5,486,500 | — | — |
| 2010-03-10 | $18.16 | $21.44 | 947,800 | — | — |
| 2010-03-09 | $17.62 | $20.80 | 757,500 | — | — |
| 2010-03-08 | $17.46 | $20.62 | 760,300 | — | — |
| 2010-03-05 | $17.14 | $20.24 | 666,500 | — | — |
| 2010-03-04 | $16.98 | $20.05 | 523,800 | — | — |
| 2010-03-03 | $16.67 | $19.68 | 896,700 | — | — |
| 2010-03-02 | $16.90 | $19.74 | 1,822,900 | — | — |
| 2010-03-01 | $16.25 | $18.98 | 892,900 | — | — |
| 2010-02-26 | $16.11 | $18.82 | 802,300 | — | — |
| 2010-02-25 | $16.03 | $18.73 | 2,294,700 | — | — |
| 2010-02-24 | $15.31 | $17.88 | 484,300 | — | — |
| 2010-02-23 | $15.29 | $17.86 | 509,700 | — | — |
| 2010-02-22 | $15.45 | $18.05 | 640,400 | — | — |
| 2010-02-19 | $15.36 | $17.94 | 455,500 | — | — |
| 2010-02-18 | $15.25 | $17.81 | 405,000 | — | — |
| 2010-02-17 | $14.99 | $17.51 | 514,100 | — | — |
| 2010-02-16 | $15.00 | $17.52 | 726,600 | — | — |
| 2010-02-12 | $14.86 | $17.36 | 525,300 | — | — |
| 2010-02-11 | $14.66 | $17.13 | 554,200 | — | — |
| 2010-02-10 | $14.54 | $16.99 | 474,200 | — | — |
| 2010-02-09 | $14.87 | $17.37 | 415,700 | — | — |
| 2010-02-08 | $14.82 | $17.31 | 626,000 | — | — |
| 2010-02-05 | $14.33 | $16.74 | 692,900 | — | — |
| 2010-02-04 | $14.33 | $16.74 | 448,600 | — | — |
| 2010-02-03 | $14.84 | $17.34 | 346,100 | — | — |
| 2010-02-02 | $14.80 | $17.29 | 436,000 | — | — |
| 2010-02-01 | $14.52 | $16.96 | 386,700 | — | — |
| 2010-01-29 | $14.18 | $16.56 | 453,400 | — | — |
| 2010-01-28 | $14.51 | $16.95 | 1,031,500 | — | — |
| 2010-01-27 | $14.73 | $17.21 | 338,800 | — | — |
| 2010-01-26 | $14.60 | $17.06 | 1,042,700 | — | — |
| 2010-01-25 | $14.54 | $16.99 | 598,800 | — | — |
| 2010-01-22 | $14.43 | $16.86 | 622,700 | — | — |
| 2010-01-21 | $14.55 | $17.00 | 1,053,600 | — | — |
| 2010-01-20 | $14.33 | $16.74 | 2,877,500 | — | — |
| 2010-01-19 | $15.07 | $17.60 | 319,100 | — | — |
| 2010-01-15 | $14.97 | $17.49 | 345,800 | — | — |
| 2010-01-14 | $15.17 | $17.72 | 211,700 | — | — |
| 2010-01-13 | $15.17 | $17.72 | 420,400 | — | — |
| 2010-01-12 | $14.77 | $17.25 | 340,800 | — | — |
| 2010-01-11 | $15.22 | $17.78 | 476,400 | — | — |
| 2010-01-08 | $14.85 | $17.35 | 204,900 | — | — |
| 2010-01-07 | $14.67 | $17.14 | 438,800 | — | — |
| 2010-01-06 | $14.63 | $17.09 | 380,900 | — | — |
| 2010-01-05 | $14.46 | $16.89 | 359,500 | — | — |
| 2010-01-04 | $14.71 | $17.18 | 448,200 | — | — |