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
- 2006-11-15 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 | $23.46 | $23.46 | 273,200 | — | — |
| 2010-12-30 | $23.68 | $23.68 | 93,300 | — | — |
| 2010-12-29 | $23.80 | $23.80 | 99,500 | — | — |
| 2010-12-28 | $23.67 | $23.67 | 101,400 | — | — |
| 2010-12-27 | $23.24 | $23.24 | 90,600 | — | — |
| 2010-12-23 | $22.96 | $22.96 | 111,000 | — | — |
| 2010-12-22 | $22.95 | $22.95 | 89,500 | — | — |
| 2010-12-21 | $23.10 | $23.10 | 163,900 | — | — |
| 2010-12-20 | $23.00 | $23.00 | 174,800 | — | — |
| 2010-12-17 | $22.63 | $22.63 | 407,800 | — | — |
| 2010-12-16 | $22.25 | $22.25 | 241,400 | — | — |
| 2010-12-15 | $22.02 | $22.02 | 620,000 | — | — |
| 2010-12-14 | $21.13 | $21.13 | 406,900 | — | — |
| 2010-12-13 | $20.07 | $20.07 | 431,200 | — | — |
| 2010-12-10 | $19.75 | $19.75 | 226,400 | — | — |
| 2010-12-09 | $18.99 | $18.99 | 193,400 | — | — |
| 2010-12-08 | $18.79 | $18.79 | 69,600 | — | — |
| 2010-12-07 | $18.77 | $18.77 | 100,300 | — | — |
| 2010-12-06 | $18.52 | $18.52 | 195,200 | — | — |
| 2010-12-03 | $18.49 | $18.49 | 196,200 | — | — |
| 2010-12-02 | $18.50 | $18.50 | 213,600 | — | — |
| 2010-12-01 | $18.59 | $18.59 | 166,900 | — | — |
| 2010-11-30 | $18.32 | $18.32 | 180,900 | — | — |
| 2010-11-29 | $18.37 | $18.37 | 83,500 | — | — |
| 2010-11-26 | $18.29 | $18.29 | 26,300 | — | — |
| 2010-11-24 | $18.25 | $18.25 | 88,700 | — | — |
| 2010-11-23 | $17.75 | $17.75 | 99,400 | — | — |
| 2010-11-22 | $17.89 | $17.89 | 92,800 | — | — |
| 2010-11-19 | $18.31 | $18.31 | 103,700 | — | — |
| 2010-11-18 | $18.19 | $18.19 | 88,500 | — | — |
| 2010-11-17 | $18.04 | $18.04 | 83,700 | — | — |
| 2010-11-16 | $18.03 | $18.03 | 189,800 | — | — |
| 2010-11-15 | $18.55 | $18.55 | 108,700 | — | — |
| 2010-11-12 | $18.22 | $18.22 | 61,200 | — | — |
| 2010-11-11 | $18.59 | $18.59 | 149,200 | — | — |
| 2010-11-10 | $18.76 | $18.76 | 208,800 | — | — |
| 2010-11-09 | $17.59 | $17.59 | 116,500 | — | — |
| 2010-11-08 | $17.70 | $17.70 | 179,100 | — | — |
| 2010-11-05 | $18.11 | $18.11 | 291,500 | — | — |
| 2010-11-04 | $18.24 | $18.24 | 132,200 | — | — |
| 2010-11-03 | $18.06 | $18.06 | 99,100 | — | — |
| 2010-11-02 | $18.15 | $18.15 | 163,700 | — | — |
| 2010-11-01 | $17.76 | $17.76 | 225,000 | — | — |
| 2010-10-29 | $18.07 | $18.07 | 184,400 | — | — |
| 2010-10-28 | $18.26 | $18.26 | 413,700 | — | — |
| 2010-10-27 | $18.37 | $18.37 | 158,100 | — | — |
| 2010-10-26 | $18.30 | $18.30 | 150,200 | — | — |
| 2010-10-25 | $18.45 | $18.45 | 73,300 | — | — |
| 2010-10-22 | $18.54 | $18.54 | 76,200 | — | — |
| 2010-10-21 | $18.42 | $18.42 | 121,000 | — | — |
| 2010-10-20 | $18.45 | $18.45 | 103,900 | — | — |
| 2010-10-19 | $18.44 | $18.44 | 142,100 | — | — |
| 2010-10-18 | $18.48 | $18.48 | 79,400 | — | — |
| 2010-10-15 | $18.32 | $18.32 | 103,300 | — | — |
| 2010-10-14 | $18.58 | $18.58 | 42,000 | — | — |
| 2010-10-13 | $18.64 | $18.64 | 114,400 | — | — |
| 2010-10-12 | $18.26 | $18.26 | 135,900 | — | — |
| 2010-10-11 | $18.00 | $18.00 | 77,600 | — | — |
| 2010-10-08 | $18.06 | $18.06 | 48,100 | — | — |
| 2010-10-07 | $17.88 | $17.88 | 101,600 | — | — |
| 2010-10-06 | $17.85 | $17.85 | 128,000 | — | — |
| 2010-10-05 | $18.51 | $18.51 | 133,300 | — | — |
| 2010-10-04 | $17.74 | $17.74 | 167,700 | — | — |
| 2010-10-01 | $17.73 | $17.73 | 101,800 | — | — |
| 2010-09-30 | $17.26 | $17.26 | 174,400 | — | — |
| 2010-09-29 | $17.40 | $17.40 | 139,000 | — | — |
| 2010-09-28 | $17.47 | $17.47 | 207,200 | — | — |
| 2010-09-27 | $17.89 | $17.89 | 114,300 | — | — |
| 2010-09-24 | $18.29 | $18.29 | 85,400 | — | — |
| 2010-09-23 | $17.98 | $17.98 | 158,300 | — | — |
| 2010-09-22 | $17.98 | $17.98 | 148,600 | — | — |
| 2010-09-21 | $18.76 | $18.76 | 195,200 | — | — |
| 2010-09-20 | $18.80 | $18.80 | 182,700 | — | — |
| 2010-09-17 | $18.41 | $18.41 | 551,600 | — | — |
| 2010-09-16 | $18.13 | $18.13 | 82,800 | — | — |
| 2010-09-15 | $18.52 | $18.52 | 75,500 | — | — |
| 2010-09-14 | $18.49 | $18.49 | 145,200 | — | — |
| 2010-09-13 | $18.43 | $18.43 | 135,800 | — | — |
| 2010-09-10 | $18.48 | $18.48 | 150,600 | — | — |
| 2010-09-09 | $18.48 | $18.48 | 122,700 | — | — |
| 2010-09-08 | $18.46 | $18.46 | 65,800 | — | — |
| 2010-09-07 | $18.44 | $18.44 | 143,400 | — | — |
| 2010-09-03 | $18.92 | $18.92 | 116,100 | — | — |
| 2010-09-02 | $18.88 | $18.88 | 172,200 | — | — |
| 2010-09-01 | $18.94 | $18.94 | 351,800 | — | — |
| 2010-08-31 | $18.16 | $18.16 | 556,700 | — | — |
| 2010-08-30 | $17.85 | $17.85 | 260,600 | — | — |
| 2010-08-27 | $17.42 | $17.42 | 128,700 | — | — |
| 2010-08-26 | $17.10 | $17.10 | 160,700 | — | — |
| 2010-08-25 | $17.13 | $17.13 | 160,900 | — | — |
| 2010-08-24 | $16.79 | $16.79 | 170,000 | — | — |
| 2010-08-23 | $17.09 | $17.09 | 143,500 | — | — |
| 2010-08-20 | $17.56 | $17.56 | 190,500 | — | — |
| 2010-08-19 | $17.44 | $17.44 | 188,200 | — | — |
| 2010-08-18 | $17.66 | $17.66 | 247,500 | — | — |
| 2010-08-17 | $17.54 | $17.54 | 194,200 | — | — |
| 2010-08-16 | $17.71 | $17.71 | 218,400 | — | — |
| 2010-08-13 | $17.43 | $17.43 | 645,600 | — | — |
| 2010-08-12 | $18.50 | $18.50 | 234,000 | — | — |
| 2010-08-11 | $18.98 | $18.98 | 305,500 | — | — |
| 2010-08-10 | $19.35 | $19.35 | 265,900 | — | — |
| 2010-08-09 | $19.90 | $19.90 | 180,100 | — | — |
| 2010-08-06 | $19.83 | $19.83 | 394,100 | — | — |
| 2010-08-05 | $18.98 | $18.98 | 344,500 | — | — |
| 2010-08-04 | $19.05 | $19.05 | 296,600 | — | — |
| 2010-08-03 | $18.97 | $18.97 | 173,100 | — | — |
| 2010-08-02 | $19.15 | $19.15 | 309,400 | — | — |
| 2010-07-30 | $18.57 | $18.57 | 179,300 | — | — |
| 2010-07-29 | $18.56 | $18.56 | 263,700 | — | — |
| 2010-07-28 | $18.64 | $18.64 | 255,100 | — | — |
| 2010-07-27 | $19.00 | $19.00 | 223,200 | — | — |
| 2010-07-26 | $19.24 | $19.24 | 481,400 | — | — |
| 2010-07-23 | $19.23 | $19.23 | 268,900 | — | — |
| 2010-07-22 | $18.99 | $18.99 | 356,800 | — | — |
| 2010-07-21 | $18.71 | $18.71 | 527,700 | — | — |
| 2010-07-20 | $18.93 | $18.93 | 888,000 | — | — |
| 2010-07-19 | $17.75 | $17.75 | 168,700 | — | — |
| 2010-07-16 | $17.26 | $17.26 | 414,300 | — | — |
| 2010-07-15 | $18.00 | $18.00 | 452,500 | — | — |
| 2010-07-14 | $17.56 | $17.56 | 751,000 | — | — |
| 2010-07-13 | $16.55 | $16.55 | 644,000 | — | — |
| 2010-07-12 | $14.87 | $14.87 | 79,100 | — | — |
| 2010-07-09 | $15.52 | $15.52 | 142,700 | — | — |
| 2010-07-08 | $15.73 | $15.73 | 161,100 | — | — |
| 2010-07-07 | $15.53 | $15.53 | 286,700 | — | — |
| 2010-07-06 | $15.83 | $15.83 | 204,300 | — | — |
| 2010-07-02 | $15.55 | $15.55 | 134,400 | — | — |
| 2010-07-01 | $15.44 | $15.44 | 244,200 | — | — |
| 2010-06-30 | $16.34 | $16.34 | 256,900 | — | — |
| 2010-06-29 | $15.97 | $15.97 | 200,300 | — | — |
| 2010-06-28 | $15.98 | $15.98 | 186,400 | — | — |
| 2010-06-25 | $16.00 | $16.00 | 468,700 | — | — |
| 2010-06-24 | $15.73 | $15.73 | 100,400 | — | — |
| 2010-06-23 | $15.75 | $15.75 | 116,800 | — | — |
| 2010-06-22 | $15.72 | $15.72 | 106,200 | — | — |
| 2010-06-21 | $15.78 | $15.78 | 134,000 | — | — |
| 2010-06-18 | $15.88 | $15.88 | 195,600 | — | — |
| 2010-06-17 | $15.89 | $15.89 | 291,200 | — | — |
| 2010-06-16 | $15.88 | $15.88 | 287,900 | — | — |
| 2010-06-15 | $15.93 | $15.93 | 283,000 | — | — |
| 2010-06-14 | $15.75 | $15.75 | 94,200 | — | — |
| 2010-06-11 | $15.64 | $15.64 | 81,300 | — | — |
| 2010-06-10 | $15.41 | $15.41 | 137,900 | — | — |
| 2010-06-09 | $14.41 | $14.41 | 110,100 | — | — |
| 2010-06-08 | $14.48 | $14.48 | 125,500 | — | — |
| 2010-06-07 | $14.52 | $14.52 | 113,200 | — | — |
| 2010-06-04 | $14.99 | $14.99 | 112,300 | — | — |
| 2010-06-03 | $15.98 | $15.98 | 175,700 | — | — |
| 2010-06-02 | $15.53 | $15.53 | 518,300 | — | — |
| 2010-06-01 | $15.14 | $15.14 | 397,000 | — | — |
| 2010-05-28 | $15.75 | $15.75 | 117,500 | — | — |
| 2010-05-27 | $15.76 | $15.76 | 72,400 | — | — |
| 2010-05-26 | $15.26 | $15.26 | 333,200 | — | — |
| 2010-05-25 | $15.00 | $15.00 | 143,900 | — | — |
| 2010-05-24 | $15.39 | $15.39 | 130,900 | — | — |
| 2010-05-21 | $15.67 | $15.67 | 196,800 | — | — |
| 2010-05-20 | $15.90 | $15.90 | 240,200 | — | — |
| 2010-05-19 | $16.13 | $16.13 | 153,300 | — | — |
| 2010-05-18 | $16.32 | $16.32 | 179,700 | — | — |
| 2010-05-17 | $16.98 | $16.98 | 156,000 | — | — |
| 2010-05-14 | $16.88 | $16.88 | 256,400 | — | — |
| 2010-05-13 | $17.10 | $17.10 | 307,400 | — | — |
| 2010-05-12 | $17.00 | $17.00 | 232,300 | — | — |
| 2010-05-11 | $16.32 | $16.32 | 241,600 | — | — |
| 2010-05-10 | $15.53 | $15.53 | 186,200 | — | — |
| 2010-05-07 | $15.00 | $15.00 | 342,600 | — | — |
| 2010-05-06 | $15.08 | $15.08 | 397,200 | — | — |
| 2010-05-05 | $15.23 | $15.23 | 248,500 | — | — |
| 2010-05-04 | $15.81 | $15.81 | 164,900 | — | — |
| 2010-05-03 | $16.53 | $16.53 | 96,900 | — | — |
| 2010-04-30 | $16.28 | $16.28 | 205,400 | — | — |
| 2010-04-29 | $16.57 | $16.57 | 116,100 | — | — |
| 2010-04-28 | $16.15 | $16.15 | 174,200 | — | — |
| 2010-04-27 | $15.99 | $15.99 | 144,400 | — | — |
| 2010-04-26 | $16.10 | $16.10 | 97,900 | — | — |
| 2010-04-23 | $15.93 | $15.93 | 82,700 | — | — |
| 2010-04-22 | $15.67 | $15.67 | 112,800 | — | — |
| 2010-04-21 | $16.07 | $16.07 | 138,700 | — | — |
| 2010-04-20 | $15.79 | $15.79 | 74,600 | — | — |
| 2010-04-19 | $15.67 | $15.67 | 155,400 | — | — |
| 2010-04-16 | $15.47 | $15.47 | 136,800 | — | — |
| 2010-04-15 | $15.64 | $15.64 | 165,500 | — | — |
| 2010-04-14 | $15.98 | $15.98 | 125,300 | — | — |
| 2010-04-13 | $15.72 | $15.72 | 136,600 | — | — |
| 2010-04-12 | $15.83 | $15.83 | 267,800 | — | — |
| 2010-04-09 | $16.37 | $16.37 | 75,500 | — | — |
| 2010-04-08 | $16.45 | $16.45 | 120,900 | — | — |
| 2010-04-07 | $16.53 | $16.53 | 295,000 | — | — |
| 2010-04-06 | $16.62 | $16.62 | 166,000 | — | — |
| 2010-04-05 | $16.69 | $16.69 | 206,800 | — | — |
| 2010-04-01 | $16.74 | $16.74 | 174,600 | — | — |
| 2010-03-31 | $16.79 | $16.79 | 247,500 | — | — |
| 2010-03-30 | $16.84 | $16.84 | 174,100 | — | — |
| 2010-03-29 | $16.89 | $16.89 | 214,600 | — | — |
| 2010-03-26 | $16.90 | $16.90 | 151,300 | — | — |
| 2010-03-25 | $16.76 | $16.76 | 180,500 | — | — |
| 2010-03-24 | $16.78 | $16.78 | 211,700 | — | — |
| 2010-03-23 | $16.85 | $16.85 | 169,600 | — | — |
| 2010-03-22 | $16.56 | $16.56 | 118,400 | — | — |
| 2010-03-19 | $16.25 | $16.25 | 196,500 | — | — |
| 2010-03-18 | $16.40 | $16.40 | 110,100 | — | — |
| 2010-03-17 | $16.32 | $16.32 | 100,600 | — | — |
| 2010-03-16 | $16.52 | $16.52 | 163,100 | — | — |
| 2010-03-15 | $16.32 | $16.32 | 203,800 | — | — |
| 2010-03-12 | $15.96 | $15.96 | 126,300 | — | — |
| 2010-03-11 | $15.99 | $15.99 | 195,000 | — | — |
| 2010-03-10 | $16.00 | $16.00 | 263,500 | — | — |
| 2010-03-09 | $15.81 | $15.81 | 255,000 | — | — |
| 2010-03-08 | $15.91 | $15.91 | 304,700 | — | — |
| 2010-03-05 | $15.89 | $15.89 | 689,100 | — | — |
| 2010-03-04 | $14.93 | $14.93 | 157,600 | — | — |
| 2010-03-03 | $15.15 | $15.15 | 348,100 | — | — |
| 2010-03-02 | $15.08 | $15.08 | 366,300 | — | — |
| 2010-03-01 | $14.89 | $14.89 | 175,600 | — | — |
| 2010-02-26 | $14.66 | $14.66 | 87,900 | — | — |
| 2010-02-25 | $14.75 | $14.75 | 132,000 | — | — |
| 2010-02-24 | $14.58 | $14.58 | 54,800 | — | — |
| 2010-02-23 | $14.61 | $14.61 | 74,100 | — | — |
| 2010-02-22 | $14.59 | $14.59 | 72,300 | — | — |
| 2010-02-19 | $14.72 | $14.72 | 111,000 | — | — |
| 2010-02-18 | $14.92 | $14.92 | 165,900 | — | — |
| 2010-02-17 | $14.91 | $14.91 | 349,100 | — | — |
| 2010-02-16 | $14.79 | $14.79 | 109,900 | — | — |
| 2010-02-12 | $14.87 | $14.87 | 163,500 | — | — |
| 2010-02-11 | $14.60 | $14.60 | 206,200 | — | — |
| 2010-02-10 | $14.00 | $14.00 | 104,100 | — | — |
| 2010-02-09 | $13.90 | $13.90 | 145,700 | — | — |
| 2010-02-08 | $13.46 | $13.46 | 74,000 | — | — |
| 2010-02-05 | $13.63 | $13.63 | 144,100 | — | — |
| 2010-02-04 | $13.89 | $13.89 | 155,000 | — | — |
| 2010-02-03 | $14.23 | $14.23 | 120,000 | — | — |
| 2010-02-02 | $14.45 | $14.45 | 160,500 | — | — |
| 2010-02-01 | $14.47 | $14.47 | 93,500 | — | — |
| 2010-01-29 | $14.32 | $14.32 | 369,700 | — | — |
| 2010-01-28 | $14.77 | $14.77 | 254,200 | — | — |
| 2010-01-27 | $15.31 | $15.31 | 529,500 | — | — |
| 2010-01-26 | $14.34 | $14.34 | 223,300 | — | — |
| 2010-01-25 | $13.94 | $13.94 | 156,000 | — | — |
| 2010-01-22 | $14.20 | $14.20 | 232,600 | — | — |
| 2010-01-21 | $13.96 | $13.96 | 170,200 | — | — |
| 2010-01-20 | $14.31 | $14.31 | 165,300 | — | — |
| 2010-01-19 | $14.39 | $14.39 | 187,700 | — | — |
| 2010-01-15 | $13.69 | $13.69 | 233,800 | — | — |
| 2010-01-14 | $14.04 | $14.04 | 240,900 | — | — |
| 2010-01-13 | $13.71 | $13.71 | 242,000 | — | — |
| 2010-01-12 | $13.56 | $13.56 | 201,700 | — | — |
| 2010-01-11 | $13.99 | $13.99 | 228,500 | — | — |
| 2010-01-08 | $13.77 | $13.77 | 161,200 | — | — |
| 2010-01-07 | $13.74 | $13.74 | 187,500 | — | — |
| 2010-01-06 | $13.79 | $13.79 | 151,100 | — | — |
| 2010-01-05 | $13.77 | $13.77 | 227,500 | — | — |
| 2010-01-04 | $13.81 | $13.81 | 158,500 | — | — |