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
- 1986-10-29 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 | $17.60 | $29.20 | 0 | — | — |
| 2010-12-30 | $17.60 | $29.20 | 0 | — | — |
| 2010-12-29 | $17.60 | $29.20 | 0 | — | — |
| 2010-12-28 | $17.60 | $29.20 | 0 | — | — |
| 2010-12-27 | $17.60 | $29.20 | 0 | — | — |
| 2010-12-23 | $17.60 | $29.20 | 0 | — | — |
| 2010-12-22 | $17.60 | $29.20 | 200 | — | — |
| 2010-12-21 | $18.75 | $31.11 | 0 | — | — |
| 2010-12-20 | $18.75 | $31.11 | 0 | — | — |
| 2010-12-17 | $18.75 | $31.11 | 0 | — | — |
| 2010-12-16 | $18.75 | $31.11 | 0 | — | — |
| 2010-12-15 | $18.75 | $31.11 | 0 | — | — |
| 2010-12-14 | $18.75 | $31.11 | 1,000 | — | — |
| 2010-12-13 | $17.40 | $28.87 | 0 | — | — |
| 2010-12-10 | $17.40 | $28.87 | 0 | — | — |
| 2010-12-09 | $17.40 | $28.87 | 200 | — | — |
| 2010-12-08 | $17.40 | $28.87 | 0 | — | — |
| 2010-12-07 | $17.40 | $28.87 | 1,600 | — | — |
| 2010-12-06 | $17.26 | $28.64 | 0 | — | — |
| 2010-12-03 | $17.26 | $28.64 | 0 | — | — |
| 2010-12-02 | $17.26 | $28.64 | 0 | — | — |
| 2010-12-01 | $17.26 | $28.64 | 0 | — | — |
| 2010-11-30 | $17.26 | $28.64 | 0 | — | — |
| 2010-11-29 | $17.26 | $28.64 | 0 | — | — |
| 2010-11-26 | $17.26 | $28.64 | 0 | — | — |
| 2010-11-24 | $17.26 | $28.64 | 0 | — | — |
| 2010-11-23 | $17.26 | $28.64 | 0 | — | — |
| 2010-11-22 | $17.26 | $28.64 | 0 | — | — |
| 2010-11-19 | $17.26 | $28.64 | 600 | — | — |
| 2010-11-18 | $16.43 | $27.26 | 100 | — | — |
| 2010-11-17 | $15.89 | $26.36 | 0 | — | — |
| 2010-11-16 | $15.89 | $26.36 | 0 | — | — |
| 2010-11-15 | $15.89 | $26.36 | 600 | — | — |
| 2010-11-12 | $16.71 | $27.73 | 0 | — | — |
| 2010-11-11 | $16.71 | $27.73 | 0 | — | — |
| 2010-11-10 | $16.71 | $27.73 | 0 | — | — |
| 2010-11-09 | $16.71 | $27.73 | 0 | — | — |
| 2010-11-08 | $16.71 | $27.73 | 100 | — | — |
| 2010-11-05 | $16.75 | $27.79 | 0 | — | — |
| 2010-11-04 | $16.75 | $27.79 | 0 | — | — |
| 2010-11-03 | $16.75 | $27.79 | 0 | — | — |
| 2010-11-02 | $16.75 | $27.79 | 0 | — | — |
| 2010-11-01 | $16.75 | $27.79 | 0 | — | — |
| 2010-10-29 | $16.75 | $27.79 | 0 | — | — |
| 2010-10-28 | $16.75 | $27.79 | 0 | — | — |
| 2010-10-27 | $16.75 | $27.62 | 0 | — | — |
| 2010-10-26 | $16.75 | $27.62 | 0 | — | — |
| 2010-10-25 | $16.75 | $27.62 | 0 | — | — |
| 2010-10-22 | $16.75 | $27.62 | 0 | — | — |
| 2010-10-21 | $16.75 | $27.62 | 900 | — | — |
| 2010-10-20 | $16.40 | $27.04 | 600 | — | — |
| 2010-10-19 | $16.30 | $26.88 | 0 | — | — |
| 2010-10-18 | $16.30 | $26.88 | 0 | — | — |
| 2010-10-15 | $16.30 | $26.88 | 0 | — | — |
| 2010-10-14 | $16.30 | $26.88 | 0 | — | — |
| 2010-10-13 | $16.30 | $26.88 | 0 | — | — |
| 2010-10-12 | $16.30 | $26.88 | 0 | — | — |
| 2010-10-11 | $16.30 | $26.88 | 600 | — | — |
| 2010-10-08 | $17.00 | $28.03 | 100 | — | — |
| 2010-10-07 | $17.00 | $28.03 | 600 | — | — |
| 2010-10-06 | $17.00 | $28.03 | 0 | — | — |
| 2010-10-05 | $17.00 | $28.03 | 200 | — | — |
| 2010-10-04 | $17.00 | $28.03 | 0 | — | — |
| 2010-10-01 | $17.00 | $28.03 | 0 | — | — |
| 2010-09-30 | $17.00 | $28.03 | 0 | — | — |
| 2010-09-29 | $17.00 | $28.03 | 4,000 | — | — |
| 2010-09-28 | $17.00 | $28.03 | 1,100 | — | — |
| 2010-09-27 | $17.00 | $28.03 | 1,700 | — | — |
| 2010-09-24 | $17.18 | $28.33 | 700 | — | — |
| 2010-09-23 | $17.99 | $29.67 | 0 | — | — |
| 2010-09-22 | $17.99 | $29.67 | 0 | — | — |
| 2010-09-21 | $17.99 | $29.67 | 0 | — | — |
| 2010-09-20 | $17.99 | $29.67 | 500 | — | — |
| 2010-09-17 | $16.01 | $26.40 | 0 | — | — |
| 2010-09-16 | $16.01 | $26.40 | 100 | — | — |
| 2010-09-15 | $17.20 | $28.36 | 0 | — | — |
| 2010-09-14 | $17.20 | $28.36 | 2,400 | — | — |
| 2010-09-13 | $16.16 | $26.65 | 200 | — | — |
| 2010-09-10 | $17.26 | $28.46 | 0 | — | — |
| 2010-09-09 | $17.26 | $28.46 | 100 | — | — |
| 2010-09-08 | $16.82 | $27.74 | 0 | — | — |
| 2010-09-07 | $16.82 | $27.74 | 0 | — | — |
| 2010-09-03 | $16.82 | $27.74 | 0 | — | — |
| 2010-09-02 | $16.82 | $27.74 | 0 | — | — |
| 2010-09-01 | $16.82 | $27.74 | 100 | — | — |
| 2010-08-31 | $15.50 | $25.56 | 0 | — | — |
| 2010-08-30 | $15.50 | $25.56 | 0 | — | — |
| 2010-08-27 | $15.50 | $25.56 | 0 | — | — |
| 2010-08-26 | $15.50 | $25.56 | 0 | — | — |
| 2010-08-25 | $15.50 | $25.56 | 0 | — | — |
| 2010-08-24 | $15.50 | $25.56 | 0 | — | — |
| 2010-08-23 | $15.50 | $25.56 | 0 | — | — |
| 2010-08-20 | $15.50 | $25.56 | 0 | — | — |
| 2010-08-19 | $15.50 | $25.56 | 500 | — | — |
| 2010-08-18 | $17.48 | $28.82 | 0 | — | — |
| 2010-08-17 | $17.48 | $28.82 | 0 | — | — |
| 2010-08-16 | $17.48 | $28.82 | 0 | — | — |
| 2010-08-13 | $17.48 | $28.82 | 0 | — | — |
| 2010-08-12 | $17.48 | $28.82 | 0 | — | — |
| 2010-08-11 | $17.48 | $28.82 | 0 | — | — |
| 2010-08-10 | $17.48 | $28.82 | 0 | — | — |
| 2010-08-09 | $17.48 | $28.82 | 100 | — | — |
| 2010-08-06 | $17.03 | $28.08 | 0 | — | — |
| 2010-08-05 | $17.03 | $28.08 | 200 | — | — |
| 2010-08-04 | $17.17 | $28.31 | 0 | — | — |
| 2010-08-03 | $17.17 | $28.31 | 0 | — | — |
| 2010-08-02 | $17.17 | $28.31 | 200 | — | — |
| 2010-07-30 | $17.00 | $28.03 | 0 | — | — |
| 2010-07-29 | $17.00 | $28.03 | 1,900 | — | — |
| 2010-07-28 | $16.64 | $27.27 | 1,600 | — | — |
| 2010-07-27 | $15.56 | $25.50 | 0 | — | — |
| 2010-07-26 | $15.56 | $25.50 | 1,000 | — | — |
| 2010-07-23 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-22 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-21 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-20 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-19 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-16 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-15 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-14 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-13 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-12 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-09 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-08 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-07 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-06 | $17.00 | $27.86 | 0 | — | — |
| 2010-07-02 | $17.00 | $27.86 | 1,800 | — | — |
| 2010-07-01 | $17.00 | $27.86 | 700 | — | — |
| 2010-06-30 | $17.76 | $29.11 | 0 | — | — |
| 2010-06-29 | $17.76 | $29.11 | 0 | — | — |
| 2010-06-28 | $17.76 | $29.11 | 0 | — | — |
| 2010-06-25 | $17.76 | $29.11 | 100 | — | — |
| 2010-06-24 | $17.16 | $28.12 | 2,000 | — | — |
| 2010-06-23 | $16.13 | $26.43 | 0 | — | — |
| 2010-06-22 | $16.13 | $26.43 | 200 | — | — |
| 2010-06-21 | $17.26 | $28.29 | 0 | — | — |
| 2010-06-18 | $17.26 | $28.29 | 0 | — | — |
| 2010-06-17 | $17.26 | $28.29 | 1,500 | — | — |
| 2010-06-16 | $15.84 | $25.96 | 0 | — | — |
| 2010-06-15 | $15.84 | $25.96 | 0 | — | — |
| 2010-06-14 | $15.84 | $25.96 | 200 | — | — |
| 2010-06-11 | $16.75 | $27.45 | 0 | — | — |
| 2010-06-10 | $16.75 | $27.45 | 0 | — | — |
| 2010-06-09 | $16.75 | $27.45 | 0 | — | — |
| 2010-06-08 | $16.75 | $27.45 | 0 | — | — |
| 2010-06-07 | $16.75 | $27.45 | 0 | — | — |
| 2010-06-04 | $16.75 | $27.45 | 0 | — | — |
| 2010-06-03 | $16.75 | $27.45 | 0 | — | — |
| 2010-06-02 | $16.75 | $27.45 | 0 | — | — |
| 2010-06-01 | $16.75 | $27.45 | 0 | — | — |
| 2010-05-28 | $16.75 | $27.45 | 0 | — | — |
| 2010-05-27 | $16.75 | $27.45 | 0 | — | — |
| 2010-05-26 | $16.75 | $27.45 | 0 | — | — |
| 2010-05-25 | $16.75 | $27.45 | 0 | — | — |
| 2010-05-24 | $16.75 | $27.45 | 1,800 | — | — |
| 2010-05-21 | $17.92 | $29.37 | 0 | — | — |
| 2010-05-20 | $17.92 | $29.37 | 0 | — | — |
| 2010-05-19 | $17.92 | $29.37 | 0 | — | — |
| 2010-05-18 | $17.92 | $29.37 | 0 | — | — |
| 2010-05-17 | $17.92 | $29.37 | 0 | — | — |
| 2010-05-14 | $17.92 | $29.37 | 0 | — | — |
| 2010-05-13 | $17.92 | $29.37 | 600 | — | — |
| 2010-05-12 | $17.42 | $28.55 | 0 | — | — |
| 2010-05-11 | $17.42 | $28.55 | 0 | — | — |
| 2010-05-10 | $17.42 | $28.55 | 300 | — | — |
| 2010-05-07 | $17.62 | $28.88 | 1,700 | — | — |
| 2010-05-06 | $17.81 | $29.19 | 100 | — | — |
| 2010-05-05 | $17.51 | $28.70 | 0 | — | — |
| 2010-05-04 | $17.51 | $28.70 | 0 | — | — |
| 2010-05-03 | $17.51 | $28.70 | 200 | — | — |
| 2010-04-30 | $17.57 | $28.79 | 0 | — | — |
| 2010-04-29 | $17.57 | $28.79 | 0 | — | — |
| 2010-04-28 | $17.57 | $28.62 | 200 | — | — |
| 2010-04-27 | $18.00 | $29.33 | 0 | — | — |
| 2010-04-26 | $18.00 | $29.33 | 0 | — | — |
| 2010-04-23 | $18.00 | $29.33 | 0 | — | — |
| 2010-04-22 | $18.00 | $29.33 | 0 | — | — |
| 2010-04-21 | $18.00 | $29.33 | 0 | — | — |
| 2010-04-20 | $18.00 | $29.33 | 0 | — | — |
| 2010-04-19 | $18.00 | $29.33 | 0 | — | — |
| 2010-04-16 | $18.00 | $29.33 | 800 | — | — |
| 2010-04-15 | $19.00 | $30.95 | 0 | — | — |
| 2010-04-14 | $19.00 | $30.95 | 500 | — | — |
| 2010-04-13 | $18.07 | $29.44 | 1,900 | — | — |
| 2010-04-12 | $18.54 | $30.21 | 0 | — | — |
| 2010-04-09 | $18.54 | $30.21 | 100 | — | — |
| 2010-04-08 | $19.16 | $31.22 | 300 | — | — |
| 2010-04-07 | $17.70 | $28.84 | 0 | — | — |
| 2010-04-06 | $17.70 | $28.84 | 0 | — | — |
| 2010-04-05 | $17.70 | $28.84 | 3,300 | — | — |
| 2010-04-01 | $17.72 | $28.87 | 0 | — | — |
| 2010-03-31 | $17.72 | $28.87 | 0 | — | — |
| 2010-03-30 | $17.72 | $28.87 | 0 | — | — |
| 2010-03-29 | $17.72 | $28.87 | 0 | — | — |
| 2010-03-26 | $17.72 | $28.87 | 0 | — | — |
| 2010-03-25 | $17.72 | $28.87 | 400 | — | — |
| 2010-03-24 | $16.92 | $27.57 | 300 | — | — |
| 2010-03-23 | $16.47 | $26.83 | 100 | — | — |
| 2010-03-22 | $19.00 | $30.95 | 0 | — | — |
| 2010-03-19 | $19.00 | $30.95 | 2,300 | — | — |
| 2010-03-18 | $18.21 | $29.67 | 0 | — | — |
| 2010-03-17 | $18.21 | $29.67 | 0 | — | — |
| 2010-03-16 | $18.21 | $29.67 | 100 | — | — |
| 2010-03-15 | $17.17 | $27.97 | 0 | — | — |
| 2010-03-12 | $17.17 | $27.97 | 0 | — | — |
| 2010-03-11 | $17.17 | $27.97 | 200 | — | — |
| 2010-03-10 | $18.46 | $30.07 | 1,800 | — | — |
| 2010-03-09 | $17.75 | $28.92 | 600 | — | — |
| 2010-03-08 | $17.75 | $28.92 | 4,400 | — | — |
| 2010-03-05 | $16.75 | $27.29 | 0 | — | — |
| 2010-03-04 | $16.75 | $27.29 | 0 | — | — |
| 2010-03-03 | $16.75 | $27.29 | 0 | — | — |
| 2010-03-02 | $16.75 | $27.29 | 0 | — | — |
| 2010-03-01 | $16.75 | $27.29 | 0 | — | — |
| 2010-02-26 | $16.75 | $27.29 | 1,300 | — | — |
| 2010-02-25 | $16.31 | $26.57 | 100 | — | — |
| 2010-02-24 | $16.53 | $26.93 | 0 | — | — |
| 2010-02-23 | $16.53 | $26.93 | 0 | — | — |
| 2010-02-22 | $16.53 | $26.93 | 0 | — | — |
| 2010-02-19 | $16.53 | $26.93 | 0 | — | — |
| 2010-02-18 | $16.53 | $26.93 | 100 | — | — |
| 2010-02-17 | $17.88 | $29.13 | 200 | — | — |
| 2010-02-16 | $17.22 | $28.05 | 0 | — | — |
| 2010-02-12 | $17.22 | $28.05 | 0 | — | — |
| 2010-02-11 | $17.22 | $28.05 | 0 | — | — |
| 2010-02-10 | $17.22 | $28.05 | 600 | — | — |
| 2010-02-09 | $16.40 | $26.72 | 1,000 | — | — |
| 2010-02-08 | $17.21 | $28.04 | 100 | — | — |
| 2010-02-05 | $17.21 | $28.04 | 0 | — | — |
| 2010-02-04 | $17.21 | $28.04 | 0 | — | — |
| 2010-02-03 | $17.21 | $28.04 | 200 | — | — |
| 2010-02-02 | $16.03 | $26.12 | 0 | — | — |
| 2010-02-01 | $16.03 | $26.12 | 300 | — | — |
| 2010-01-29 | $16.08 | $26.20 | 0 | — | — |
| 2010-01-28 | $16.08 | $26.20 | 200 | — | — |
| 2010-01-27 | $17.29 | $28.01 | 0 | — | — |
| 2010-01-26 | $17.29 | $28.01 | 0 | — | — |
| 2010-01-25 | $17.29 | $28.01 | 200 | — | — |
| 2010-01-22 | $17.40 | $28.18 | 800 | — | — |
| 2010-01-21 | $16.58 | $26.86 | 0 | — | — |
| 2010-01-20 | $16.58 | $26.86 | 5,100 | — | — |
| 2010-01-19 | $16.25 | $26.32 | 7,600 | — | — |
| 2010-01-15 | $17.68 | $28.64 | 0 | — | — |
| 2010-01-14 | $17.68 | $28.64 | 0 | — | — |
| 2010-01-13 | $17.68 | $28.64 | 1,600 | — | — |
| 2010-01-12 | $17.27 | $27.97 | 200 | — | — |
| 2010-01-11 | $17.00 | $27.54 | 0 | — | — |
| 2010-01-08 | $17.00 | $27.54 | 0 | — | — |
| 2010-01-07 | $17.00 | $27.54 | 0 | — | — |
| 2010-01-06 | $17.00 | $27.54 | 3,900 | — | — |
| 2010-01-05 | $16.80 | $27.21 | 0 | — | — |
| 2010-01-04 | $16.80 | $27.21 | 0 | — | — |