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
- 1997-03-07 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 | $17.44 | $17.44 | 214,200 | — | — |
| 2010-12-30 | $17.44 | $17.44 | 152,100 | — | — |
| 2010-12-29 | $17.34 | $17.34 | 57,200 | — | — |
| 2010-12-28 | $17.36 | $17.36 | 103,000 | — | — |
| 2010-12-27 | $17.32 | $17.32 | 66,500 | — | — |
| 2010-12-23 | $17.18 | $17.18 | 175,000 | — | — |
| 2010-12-22 | $17.40 | $17.40 | 154,400 | — | — |
| 2010-12-21 | $17.28 | $17.28 | 101,100 | — | — |
| 2010-12-20 | $16.89 | $16.89 | 185,100 | — | — |
| 2010-12-17 | $16.71 | $16.71 | 334,300 | — | — |
| 2010-12-16 | $16.93 | $16.93 | 280,300 | — | — |
| 2010-12-15 | $17.05 | $17.05 | 201,600 | — | — |
| 2010-12-14 | $17.44 | $17.44 | 169,700 | — | — |
| 2010-12-13 | $17.42 | $17.42 | 102,200 | — | — |
| 2010-12-10 | $17.61 | $17.61 | 122,100 | — | — |
| 2010-12-09 | $17.64 | $17.64 | 106,100 | — | — |
| 2010-12-08 | $17.66 | $17.66 | 203,400 | — | — |
| 2010-12-07 | $17.75 | $17.75 | 236,200 | — | — |
| 2010-12-06 | $17.19 | $17.19 | 304,800 | — | — |
| 2010-12-03 | $17.34 | $17.34 | 209,900 | — | — |
| 2010-12-02 | $17.26 | $17.26 | 97,700 | — | — |
| 2010-12-01 | $16.81 | $16.81 | 223,200 | — | — |
| 2010-11-30 | $16.36 | $16.36 | 243,600 | — | — |
| 2010-11-29 | $16.54 | $16.54 | 204,400 | — | — |
| 2010-11-26 | $16.70 | $16.70 | 65,700 | — | — |
| 2010-11-24 | $16.85 | $16.85 | 228,800 | — | — |
| 2010-11-23 | $16.85 | $16.85 | 157,800 | — | — |
| 2010-11-22 | $17.11 | $17.11 | 169,800 | — | — |
| 2010-11-19 | $17.26 | $17.26 | 140,500 | — | — |
| 2010-11-18 | $17.24 | $17.24 | 121,100 | — | — |
| 2010-11-17 | $17.04 | $17.04 | 248,100 | — | — |
| 2010-11-16 | $16.94 | $16.94 | 198,300 | — | — |
| 2010-11-15 | $17.47 | $17.47 | 203,900 | — | — |
| 2010-11-12 | $17.63 | $17.63 | 224,900 | — | — |
| 2010-11-11 | $17.61 | $17.61 | 238,400 | — | — |
| 2010-11-10 | $18.01 | $18.01 | 357,100 | — | — |
| 2010-11-09 | $18.06 | $18.06 | 237,000 | — | — |
| 2010-11-08 | $18.06 | $18.06 | 116,300 | — | — |
| 2010-11-05 | $18.12 | $18.12 | 236,600 | — | — |
| 2010-11-04 | $18.11 | $18.11 | 399,300 | — | — |
| 2010-11-03 | $18.11 | $18.11 | 178,600 | — | — |
| 2010-11-02 | $18.20 | $18.20 | 227,700 | — | — |
| 2010-11-01 | $17.95 | $17.95 | 198,500 | — | — |
| 2010-10-29 | $18.09 | $18.09 | 214,600 | — | — |
| 2010-10-28 | $18.14 | $18.14 | 141,900 | — | — |
| 2010-10-27 | $18.20 | $18.20 | 354,800 | — | — |
| 2010-10-26 | $18.66 | $18.66 | 195,800 | — | — |
| 2010-10-25 | $18.68 | $18.68 | 189,500 | — | — |
| 2010-10-22 | $18.76 | $18.76 | 178,900 | — | — |
| 2010-10-21 | $18.78 | $18.78 | 861,500 | — | — |
| 2010-10-20 | $18.57 | $18.57 | 166,000 | — | — |
| 2010-10-19 | $18.40 | $18.40 | 949,600 | — | — |
| 2010-10-18 | $18.70 | $18.70 | 246,900 | — | — |
| 2010-10-15 | $18.80 | $18.80 | 248,500 | — | — |
| 2010-10-14 | $18.79 | $18.79 | 222,100 | — | — |
| 2010-10-13 | $18.94 | $18.94 | 598,600 | — | — |
| 2010-10-12 | $18.24 | $18.24 | 221,800 | — | — |
| 2010-10-11 | $18.25 | $18.25 | 189,700 | — | — |
| 2010-10-08 | $18.32 | $18.32 | 340,100 | — | — |
| 2010-10-07 | $18.07 | $18.07 | 90,700 | — | — |
| 2010-10-06 | $18.07 | $18.07 | 119,200 | — | — |
| 2010-10-05 | $18.30 | $18.30 | 215,700 | — | — |
| 2010-10-04 | $17.79 | $17.79 | 204,900 | — | — |
| 2010-10-01 | $18.01 | $18.01 | 500,000 | — | — |
| 2010-09-30 | $17.99 | $17.99 | 649,800 | — | — |
| 2010-09-29 | $18.11 | $18.11 | 352,000 | — | — |
| 2010-09-28 | $18.16 | $18.16 | 169,600 | — | — |
| 2010-09-27 | $17.75 | $17.75 | 75,200 | — | — |
| 2010-09-24 | $17.79 | $17.79 | 198,400 | — | — |
| 2010-09-23 | $17.05 | $17.05 | 272,600 | — | — |
| 2010-09-22 | $16.96 | $16.96 | 93,000 | — | — |
| 2010-09-21 | $17.23 | $17.23 | 181,400 | — | — |
| 2010-09-20 | $17.27 | $17.27 | 183,400 | — | — |
| 2010-09-17 | $16.63 | $16.63 | 478,900 | — | — |
| 2010-09-16 | $16.45 | $16.45 | 198,700 | — | — |
| 2010-09-15 | $16.51 | $16.51 | 143,800 | — | — |
| 2010-09-14 | $16.26 | $16.26 | 94,400 | — | — |
| 2010-09-13 | $16.17 | $16.17 | 166,800 | — | — |
| 2010-09-10 | $15.71 | $15.71 | 96,900 | — | — |
| 2010-09-09 | $15.67 | $15.67 | 165,000 | — | — |
| 2010-09-08 | $15.39 | $15.39 | 104,700 | — | — |
| 2010-09-07 | $15.41 | $15.41 | 552,800 | — | — |
| 2010-09-03 | $15.60 | $15.60 | 231,800 | — | — |
| 2010-09-02 | $15.20 | $15.20 | 227,100 | — | — |
| 2010-09-01 | $14.74 | $14.74 | 187,400 | — | — |
| 2010-08-31 | $14.05 | $14.05 | 167,400 | — | — |
| 2010-08-30 | $14.08 | $14.08 | 165,800 | — | — |
| 2010-08-27 | $14.34 | $14.34 | 190,600 | — | — |
| 2010-08-26 | $14.05 | $14.05 | 164,400 | — | — |
| 2010-08-25 | $14.05 | $14.05 | 147,300 | — | — |
| 2010-08-24 | $13.90 | $13.90 | 221,000 | — | — |
| 2010-08-23 | $14.00 | $14.00 | 205,800 | — | — |
| 2010-08-20 | $14.17 | $14.17 | 322,100 | — | — |
| 2010-08-19 | $14.16 | $14.16 | 299,800 | — | — |
| 2010-08-18 | $14.38 | $14.38 | 386,700 | — | — |
| 2010-08-17 | $14.31 | $14.31 | 263,800 | — | — |
| 2010-08-16 | $14.14 | $14.14 | 172,400 | — | — |
| 2010-08-13 | $14.11 | $14.11 | 262,600 | — | — |
| 2010-08-12 | $14.24 | $14.24 | 218,600 | — | — |
| 2010-08-11 | $14.37 | $14.37 | 382,300 | — | — |
| 2010-08-10 | $14.93 | $14.93 | 210,900 | — | — |
| 2010-08-09 | $15.48 | $15.48 | 161,000 | — | — |
| 2010-08-06 | $15.36 | $15.36 | 223,200 | — | — |
| 2010-08-05 | $15.24 | $15.24 | 238,000 | — | — |
| 2010-08-04 | $15.57 | $15.57 | 219,800 | — | — |
| 2010-08-03 | $15.75 | $15.75 | 200,800 | — | — |
| 2010-08-02 | $15.79 | $15.79 | 466,200 | — | — |
| 2010-07-30 | $15.70 | $15.70 | 560,300 | — | — |
| 2010-07-29 | $15.55 | $15.55 | 342,300 | — | — |
| 2010-07-28 | $15.57 | $15.57 | 489,500 | — | — |
| 2010-07-27 | $15.93 | $15.93 | 353,400 | — | — |
| 2010-07-26 | $15.91 | $15.91 | 247,100 | — | — |
| 2010-07-23 | $15.67 | $15.67 | 233,800 | — | — |
| 2010-07-22 | $15.29 | $15.29 | 303,100 | — | — |
| 2010-07-21 | $14.99 | $14.99 | 350,600 | — | — |
| 2010-07-20 | $15.34 | $15.34 | 398,100 | — | — |
| 2010-07-19 | $15.04 | $15.04 | 248,800 | — | — |
| 2010-07-16 | $14.93 | $14.93 | 487,000 | — | — |
| 2010-07-15 | $15.51 | $15.51 | 321,400 | — | — |
| 2010-07-14 | $15.44 | $15.44 | 237,400 | — | — |
| 2010-07-13 | $15.37 | $15.37 | 584,400 | — | — |
| 2010-07-12 | $14.86 | $14.86 | 636,600 | — | — |
| 2010-07-09 | $14.33 | $14.33 | 383,500 | — | — |
| 2010-07-08 | $14.08 | $14.08 | 438,800 | — | — |
| 2010-07-07 | $13.77 | $13.77 | 783,000 | — | — |
| 2010-07-06 | $13.19 | $13.19 | 694,800 | — | — |
| 2010-07-02 | $12.84 | $12.84 | 337,200 | — | — |
| 2010-07-01 | $12.78 | $12.78 | 368,500 | — | — |
| 2010-06-30 | $12.79 | $12.79 | 665,100 | — | — |
| 2010-06-29 | $12.81 | $12.81 | 473,300 | — | — |
| 2010-06-28 | $13.09 | $13.09 | 490,800 | — | — |
| 2010-06-25 | $13.31 | $13.31 | 2,431,900 | — | — |
| 2010-06-24 | $12.98 | $12.98 | 263,800 | — | — |
| 2010-06-23 | $13.15 | $13.15 | 223,900 | — | — |
| 2010-06-22 | $13.22 | $13.22 | 260,500 | — | — |
| 2010-06-21 | $13.42 | $13.42 | 336,800 | — | — |
| 2010-06-18 | $13.44 | $13.44 | 529,500 | — | — |
| 2010-06-17 | $13.47 | $13.47 | 133,800 | — | — |
| 2010-06-16 | $13.61 | $13.61 | 263,400 | — | — |
| 2010-06-15 | $13.61 | $13.61 | 299,000 | — | — |
| 2010-06-14 | $13.27 | $13.27 | 286,600 | — | — |
| 2010-06-11 | $13.14 | $13.14 | 538,300 | — | — |
| 2010-06-10 | $12.95 | $12.95 | 378,900 | — | — |
| 2010-06-09 | $12.71 | $12.71 | 411,300 | — | — |
| 2010-06-08 | $12.60 | $12.60 | 620,700 | — | — |
| 2010-06-07 | $12.79 | $12.79 | 548,700 | — | — |
| 2010-06-04 | $12.76 | $12.76 | 820,700 | — | — |
| 2010-06-03 | $13.18 | $13.18 | 613,400 | — | — |
| 2010-06-02 | $13.05 | $13.05 | 689,500 | — | — |
| 2010-06-01 | $13.00 | $13.00 | 773,800 | — | — |
| 2010-05-28 | $13.15 | $13.15 | 337,400 | — | — |
| 2010-05-27 | $13.35 | $13.35 | 624,700 | — | — |
| 2010-05-26 | $13.21 | $13.21 | 450,500 | — | — |
| 2010-05-25 | $13.62 | $13.62 | 1,016,000 | — | — |
| 2010-05-24 | $13.81 | $13.81 | 367,000 | — | — |
| 2010-05-21 | $13.71 | $13.71 | 585,600 | — | — |
| 2010-05-20 | $13.58 | $13.58 | 659,200 | — | — |
| 2010-05-19 | $14.16 | $14.16 | 715,200 | — | — |
| 2010-05-18 | $14.37 | $14.37 | 155,800 | — | — |
| 2010-05-17 | $14.67 | $14.67 | 233,600 | — | — |
| 2010-05-14 | $14.59 | $14.59 | 534,600 | — | — |
| 2010-05-13 | $15.43 | $15.43 | 237,800 | — | — |
| 2010-05-12 | $15.47 | $15.47 | 424,900 | — | — |
| 2010-05-11 | $15.20 | $15.20 | 439,400 | — | — |
| 2010-05-10 | $15.31 | $15.31 | 623,500 | — | — |
| 2010-05-07 | $15.24 | $15.24 | 667,200 | — | — |
| 2010-05-06 | $15.56 | $15.56 | 561,400 | — | — |
| 2010-05-05 | $16.29 | $16.29 | 444,400 | — | — |
| 2010-05-04 | $16.00 | $16.00 | 547,900 | — | — |
| 2010-05-03 | $16.41 | $16.41 | 1,226,900 | — | — |
| 2010-04-30 | $15.93 | $15.93 | 623,000 | — | — |
| 2010-04-29 | $16.20 | $16.20 | 753,900 | — | — |
| 2010-04-28 | $16.50 | $16.50 | 2,220,500 | — | — |
| 2010-04-27 | $19.05 | $19.05 | 1,263,300 | — | — |
| 2010-04-26 | $20.96 | $20.96 | 331,500 | — | — |
| 2010-04-23 | $21.12 | $21.12 | 223,500 | — | — |
| 2010-04-22 | $21.25 | $21.25 | 536,900 | — | — |
| 2010-04-21 | $20.33 | $20.33 | 294,100 | — | — |
| 2010-04-20 | $20.30 | $20.30 | 215,900 | — | — |
| 2010-04-19 | $20.41 | $20.41 | 680,300 | — | — |
| 2010-04-16 | $19.68 | $19.68 | 461,900 | — | — |
| 2010-04-15 | $19.58 | $19.58 | 392,200 | — | — |
| 2010-04-14 | $18.81 | $18.81 | 308,300 | — | — |
| 2010-04-13 | $18.32 | $18.32 | 237,700 | — | — |
| 2010-04-12 | $18.35 | $18.35 | 325,600 | — | — |
| 2010-04-09 | $18.25 | $18.25 | 203,300 | — | — |
| 2010-04-08 | $18.26 | $18.26 | 213,300 | — | — |
| 2010-04-07 | $18.53 | $18.53 | 355,000 | — | — |
| 2010-04-06 | $18.60 | $18.60 | 305,700 | — | — |
| 2010-04-05 | $18.70 | $18.70 | 148,500 | — | — |
| 2010-04-01 | $18.46 | $18.46 | 259,000 | — | — |
| 2010-03-31 | $18.43 | $18.43 | 331,800 | — | — |
| 2010-03-30 | $18.93 | $18.93 | 309,100 | — | — |
| 2010-03-29 | $18.83 | $18.83 | 261,100 | — | — |
| 2010-03-26 | $18.78 | $18.78 | 279,600 | — | — |
| 2010-03-25 | $18.77 | $18.77 | 240,900 | — | — |
| 2010-03-24 | $19.15 | $19.15 | 294,300 | — | — |
| 2010-03-23 | $19.30 | $19.30 | 271,000 | — | — |
| 2010-03-22 | $18.67 | $18.67 | 183,400 | — | — |
| 2010-03-19 | $18.53 | $18.53 | 302,600 | — | — |
| 2010-03-18 | $18.76 | $18.76 | 187,700 | — | — |
| 2010-03-17 | $18.94 | $18.94 | 292,200 | — | — |
| 2010-03-16 | $18.95 | $18.95 | 246,900 | — | — |
| 2010-03-15 | $19.23 | $19.23 | 203,000 | — | — |
| 2010-03-12 | $19.33 | $19.33 | 323,400 | — | — |
| 2010-03-11 | $19.57 | $19.57 | 134,500 | — | — |
| 2010-03-10 | $19.60 | $19.60 | 308,500 | — | — |
| 2010-03-09 | $19.49 | $19.49 | 327,000 | — | — |
| 2010-03-08 | $19.16 | $19.16 | 185,100 | — | — |
| 2010-03-05 | $19.31 | $19.31 | 317,800 | — | — |
| 2010-03-04 | $18.69 | $18.69 | 229,400 | — | — |
| 2010-03-03 | $18.75 | $18.75 | 284,000 | — | — |
| 2010-03-02 | $18.76 | $18.76 | 251,000 | — | — |
| 2010-03-01 | $18.53 | $18.53 | 504,700 | — | — |
| 2010-02-26 | $18.12 | $18.12 | 331,800 | — | — |
| 2010-02-25 | $18.30 | $18.30 | 540,400 | — | — |
| 2010-02-24 | $18.45 | $18.45 | 276,000 | — | — |
| 2010-02-23 | $18.37 | $18.37 | 469,900 | — | — |
| 2010-02-22 | $18.62 | $18.62 | 255,400 | — | — |
| 2010-02-19 | $18.88 | $18.88 | 1,058,100 | — | — |
| 2010-02-18 | $19.06 | $19.06 | 697,300 | — | — |
| 2010-02-17 | $18.80 | $18.80 | 806,500 | — | — |
| 2010-02-16 | $19.34 | $19.34 | 437,800 | — | — |
| 2010-02-12 | $19.24 | $19.24 | 215,500 | — | — |
| 2010-02-11 | $19.22 | $19.22 | 242,400 | — | — |
| 2010-02-10 | $18.94 | $18.94 | 94,900 | — | — |
| 2010-02-09 | $19.15 | $19.15 | 428,300 | — | — |
| 2010-02-08 | $18.96 | $18.96 | 141,400 | — | — |
| 2010-02-05 | $19.02 | $19.02 | 335,800 | — | — |
| 2010-02-04 | $19.33 | $19.33 | 363,100 | — | — |
| 2010-02-03 | $20.01 | $20.01 | 276,200 | — | — |
| 2010-02-02 | $20.26 | $20.26 | 300,700 | — | — |
| 2010-02-01 | $20.35 | $20.35 | 193,300 | — | — |
| 2010-01-29 | $20.42 | $20.42 | 321,900 | — | — |
| 2010-01-28 | $20.92 | $20.92 | 256,600 | — | — |
| 2010-01-27 | $21.10 | $21.10 | 206,800 | — | — |
| 2010-01-26 | $21.00 | $21.00 | 218,200 | — | — |
| 2010-01-25 | $21.27 | $21.27 | 152,200 | — | — |
| 2010-01-22 | $20.98 | $20.98 | 441,600 | — | — |
| 2010-01-21 | $21.85 | $21.85 | 215,500 | — | — |
| 2010-01-20 | $22.46 | $22.46 | 168,000 | — | — |
| 2010-01-19 | $22.71 | $22.71 | 252,600 | — | — |
| 2010-01-15 | $22.14 | $22.14 | 247,400 | — | — |
| 2010-01-14 | $22.52 | $22.52 | 228,700 | — | — |
| 2010-01-13 | $22.09 | $22.09 | 550,900 | — | — |
| 2010-01-12 | $21.41 | $21.41 | 104,900 | — | — |
| 2010-01-11 | $21.70 | $21.70 | 134,500 | — | — |
| 2010-01-08 | $22.20 | $22.20 | 191,700 | — | — |
| 2010-01-07 | $22.14 | $22.14 | 200,800 | — | — |
| 2010-01-06 | $22.57 | $22.57 | 181,800 | — | — |
| 2010-01-05 | $22.52 | $22.52 | 175,100 | — | — |
| 2010-01-04 | $22.55 | $22.55 | 195,400 | — | — |