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
- 1986-09-24 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 | $16.48 | $16.48 | 763,879 | — | — |
| 2010-12-30 | $16.65 | $16.65 | 628,626 | — | — |
| 2010-12-29 | $16.65 | $16.65 | 396,961 | — | — |
| 2010-12-28 | $16.66 | $16.66 | 737,356 | — | — |
| 2010-12-27 | $16.62 | $16.62 | 516,376 | — | — |
| 2010-12-23 | $16.93 | $16.93 | 989,636 | — | — |
| 2010-12-22 | $17.04 | $17.04 | 882,414 | — | — |
| 2010-12-21 | $16.83 | $16.83 | 811,268 | — | — |
| 2010-12-20 | $16.68 | $16.68 | 1,072,850 | — | — |
| 2010-12-17 | $16.85 | $16.85 | 2,539,266 | — | — |
| 2010-12-16 | $16.62 | $16.62 | 2,381,512 | — | — |
| 2010-12-15 | $16.18 | $16.18 | 2,224,513 | — | — |
| 2010-12-14 | $15.87 | $15.87 | 1,433,734 | — | — |
| 2010-12-13 | $15.30 | $15.30 | 1,622,913 | — | — |
| 2010-12-10 | $15.39 | $15.39 | 5,124,915 | — | — |
| 2010-12-09 | $14.49 | $14.49 | 1,596,013 | — | — |
| 2010-12-08 | $14.52 | $14.52 | 2,110,377 | — | — |
| 2010-12-07 | $14.63 | $14.63 | 2,748,179 | — | — |
| 2010-12-06 | $14.23 | $14.23 | 1,035,894 | — | — |
| 2010-12-03 | $14.64 | $14.64 | 502,549 | — | — |
| 2010-12-02 | $14.81 | $14.81 | 712,091 | — | — |
| 2010-12-01 | $14.30 | $14.30 | 956,451 | — | — |
| 2010-11-30 | $14.32 | $14.32 | 1,150,909 | — | — |
| 2010-11-29 | $14.60 | $14.60 | 702,160 | — | — |
| 2010-11-26 | $14.57 | $14.57 | 231,665 | — | — |
| 2010-11-24 | $14.72 | $14.72 | 860,668 | — | — |
| 2010-11-23 | $14.56 | $14.56 | 723,781 | — | — |
| 2010-11-22 | $14.83 | $14.83 | 686,322 | — | — |
| 2010-11-19 | $14.93 | $14.93 | 1,044,441 | — | — |
| 2010-11-18 | $15.12 | $15.12 | 886,436 | — | — |
| 2010-11-17 | $14.98 | $14.98 | 825,849 | — | — |
| 2010-11-16 | $15.06 | $15.06 | 1,259,765 | — | — |
| 2010-11-15 | $15.27 | $15.27 | 1,533,666 | — | — |
| 2010-11-12 | $15.08 | $15.08 | 1,616,879 | — | — |
| 2010-11-11 | $14.85 | $14.85 | 1,286,791 | — | — |
| 2010-11-10 | $14.69 | $14.69 | 948,658 | — | — |
| 2010-11-09 | $14.31 | $14.31 | 600,720 | — | — |
| 2010-11-08 | $14.48 | $14.48 | 535,985 | — | — |
| 2010-11-05 | $14.62 | $14.62 | 896,744 | — | — |
| 2010-11-04 | $14.90 | $14.90 | 984,231 | — | — |
| 2010-11-03 | $14.57 | $14.57 | 898,127 | — | — |
| 2010-11-02 | $14.57 | $14.57 | 1,024,832 | — | — |
| 2010-11-01 | $14.38 | $14.38 | 1,192,139 | — | — |
| 2010-10-29 | $14.38 | $14.38 | 800,081 | — | — |
| 2010-10-28 | $14.07 | $14.07 | 1,079,260 | — | — |
| 2010-10-27 | $14.22 | $14.22 | 1,109,680 | — | — |
| 2010-10-26 | $14.45 | $14.45 | 608,639 | — | — |
| 2010-10-25 | $14.45 | $14.45 | 551,195 | — | — |
| 2010-10-22 | $14.41 | $14.41 | 716,993 | — | — |
| 2010-10-21 | $14.26 | $14.26 | 919,873 | — | — |
| 2010-10-20 | $14.30 | $14.30 | 504,183 | — | — |
| 2010-10-19 | $14.30 | $14.30 | 798,195 | — | — |
| 2010-10-18 | $14.64 | $14.64 | 707,188 | — | — |
| 2010-10-15 | $14.46 | $14.46 | 1,574,267 | — | — |
| 2010-10-14 | $14.79 | $14.79 | 1,491,682 | — | — |
| 2010-10-13 | $15.08 | $15.08 | 1,331,917 | — | — |
| 2010-10-12 | $15.08 | $15.08 | 601,349 | — | — |
| 2010-10-11 | $15.36 | $15.36 | 351,834 | — | — |
| 2010-10-08 | $15.51 | $15.51 | 507,954 | — | — |
| 2010-10-07 | $15.35 | $15.35 | 437,436 | — | — |
| 2010-10-06 | $15.34 | $15.34 | 683,180 | — | — |
| 2010-10-05 | $15.51 | $15.51 | 630,008 | — | — |
| 2010-10-04 | $15.02 | $15.02 | 523,415 | — | — |
| 2010-10-01 | $15.19 | $15.19 | 661,433 | — | — |
| 2010-09-30 | $15.27 | $15.27 | 1,104,275 | — | — |
| 2010-09-29 | $15.34 | $15.34 | 625,106 | — | — |
| 2010-09-28 | $15.44 | $15.44 | 943,001 | — | — |
| 2010-09-27 | $14.92 | $14.92 | 473,261 | — | — |
| 2010-09-24 | $14.89 | $14.89 | 514,239 | — | — |
| 2010-09-23 | $14.42 | $14.42 | 745,652 | — | — |
| 2010-09-22 | $14.53 | $14.53 | 539,504 | — | — |
| 2010-09-21 | $14.53 | $14.53 | 661,056 | — | — |
| 2010-09-20 | $14.86 | $14.86 | 1,051,103 | — | — |
| 2010-09-17 | $14.40 | $14.40 | 1,047,961 | — | — |
| 2010-09-16 | $14.55 | $14.55 | 794,173 | — | — |
| 2010-09-15 | $14.34 | $14.34 | 655,400 | — | — |
| 2010-09-14 | $14.28 | $14.28 | 773,935 | — | — |
| 2010-09-13 | $14.16 | $14.16 | 1,173,912 | — | — |
| 2010-09-10 | $14.12 | $14.12 | 752,692 | — | — |
| 2010-09-09 | $14.04 | $14.04 | 810,891 | — | — |
| 2010-09-08 | $13.85 | $13.85 | 1,175,672 | — | — |
| 2010-09-07 | $13.84 | $13.84 | 834,648 | — | — |
| 2010-09-03 | $13.95 | $13.95 | 687,202 | — | — |
| 2010-09-02 | $13.67 | $13.67 | 728,809 | — | — |
| 2010-09-01 | $13.48 | $13.48 | 666,587 | — | — |
| 2010-08-31 | $12.94 | $12.94 | 735,094 | — | — |
| 2010-08-30 | $13.15 | $13.15 | 521,529 | — | — |
| 2010-08-27 | $13.56 | $13.56 | 616,056 | — | — |
| 2010-08-26 | $13.31 | $13.31 | 752,315 | — | — |
| 2010-08-25 | $13.49 | $13.49 | 645,344 | — | — |
| 2010-08-24 | $13.09 | $13.09 | 549,435 | — | — |
| 2010-08-23 | $13.39 | $13.39 | 620,078 | — | — |
| 2010-08-20 | $13.48 | $13.48 | 1,152,669 | — | — |
| 2010-08-19 | $13.73 | $13.73 | 1,092,836 | — | — |
| 2010-08-18 | $13.93 | $13.93 | 858,405 | — | — |
| 2010-08-17 | $14.16 | $14.16 | 988,756 | — | — |
| 2010-08-16 | $13.83 | $13.83 | 761,742 | — | — |
| 2010-08-13 | $13.72 | $13.72 | 539,630 | — | — |
| 2010-08-12 | $13.71 | $13.71 | 947,024 | — | — |
| 2010-08-11 | $13.68 | $13.68 | 1,144,373 | — | — |
| 2010-08-10 | $14.21 | $14.21 | 754,451 | — | — |
| 2010-08-09 | $14.42 | $14.42 | 646,601 | — | — |
| 2010-08-06 | $14.36 | $14.36 | 786,379 | — | — |
| 2010-08-05 | $14.46 | $14.46 | 682,802 | — | — |
| 2010-08-04 | $14.51 | $14.51 | 928,295 | — | — |
| 2010-08-03 | $14.49 | $14.49 | 1,447,561 | — | — |
| 2010-08-02 | $14.63 | $14.63 | 1,459,880 | — | — |
| 2010-07-30 | $14.73 | $14.73 | 1,139,722 | — | — |
| 2010-07-29 | $14.28 | $14.28 | 904,160 | — | — |
| 2010-07-28 | $14.31 | $14.31 | 625,106 | — | — |
| 2010-07-27 | $14.69 | $14.69 | 748,544 | — | — |
| 2010-07-26 | $14.82 | $14.82 | 835,654 | — | — |
| 2010-07-23 | $14.45 | $14.45 | 920,501 | — | — |
| 2010-07-22 | $14.42 | $14.42 | 1,692,048 | — | — |
| 2010-07-21 | $14.05 | $14.05 | 1,086,928 | — | — |
| 2010-07-20 | $14.18 | $14.18 | 644,087 | — | — |
| 2010-07-19 | $14.13 | $14.13 | 694,744 | — | — |
| 2010-07-16 | $14.11 | $14.11 | 968,016 | — | — |
| 2010-07-15 | $14.46 | $14.46 | 813,530 | — | — |
| 2010-07-14 | $14.56 | $14.56 | 690,596 | — | — |
| 2010-07-13 | $14.61 | $14.61 | 836,785 | — | — |
| 2010-07-12 | $14.02 | $14.02 | 595,441 | — | — |
| 2010-07-09 | $14.30 | $14.30 | 841,310 | — | — |
| 2010-07-08 | $14.41 | $14.41 | 649,115 | — | — |
| 2010-07-07 | $14.25 | $14.25 | 1,300,367 | — | — |
| 2010-07-06 | $14.18 | $14.18 | 762,119 | — | — |
| 2010-07-02 | $14.09 | $14.09 | 1,121,370 | — | — |
| 2010-07-01 | $14.41 | $14.41 | 2,624,616 | — | — |
| 2010-06-30 | $14.88 | $14.88 | 926,283 | — | — |
| 2010-06-29 | $15.00 | $15.00 | 1,053,617 | — | — |
| 2010-06-28 | $15.20 | $15.20 | 621,209 | — | — |
| 2010-06-25 | $15.41 | $15.41 | 1,359,697 | — | — |
| 2010-06-24 | $14.92 | $14.92 | 754,200 | — | — |
| 2010-06-23 | $15.21 | $15.21 | 536,865 | — | — |
| 2010-06-22 | $15.40 | $15.40 | 465,216 | — | — |
| 2010-06-21 | $15.75 | $15.75 | 545,538 | — | — |
| 2010-06-18 | $15.93 | $15.93 | 778,586 | — | — |
| 2010-06-17 | $16.06 | $16.06 | 326,694 | — | — |
| 2010-06-16 | $16.08 | $16.08 | 527,186 | — | — |
| 2010-06-15 | $15.93 | $15.93 | 826,729 | — | — |
| 2010-06-14 | $15.70 | $15.70 | 437,436 | — | — |
| 2010-06-11 | $15.54 | $15.54 | 435,676 | — | — |
| 2010-06-10 | $15.43 | $15.43 | 617,438 | — | — |
| 2010-06-09 | $15.12 | $15.12 | 846,212 | — | — |
| 2010-06-08 | $15.14 | $15.14 | 1,424,432 | — | — |
| 2010-06-07 | $15.43 | $15.43 | 1,022,570 | — | — |
| 2010-06-04 | $15.47 | $15.47 | 1,074,232 | — | — |
| 2010-06-03 | $16.11 | $16.11 | 896,115 | — | — |
| 2010-06-02 | $15.82 | $15.82 | 1,420,536 | — | — |
| 2010-06-01 | $15.28 | $15.28 | 974,804 | — | — |
| 2010-05-28 | $15.80 | $15.80 | 913,085 | — | — |
| 2010-05-27 | $16.05 | $16.05 | 732,705 | — | — |
| 2010-05-26 | $15.23 | $15.23 | 1,002,206 | — | — |
| 2010-05-25 | $15.23 | $15.23 | 1,072,724 | — | — |
| 2010-05-24 | $15.54 | $15.54 | 1,015,405 | — | — |
| 2010-05-21 | $15.52 | $15.52 | 1,382,700 | — | — |
| 2010-05-20 | $15.63 | $15.63 | 1,611,977 | — | — |
| 2010-05-19 | $15.89 | $15.89 | 824,843 | — | — |
| 2010-05-18 | $15.97 | $15.97 | 1,186,608 | — | — |
| 2010-05-17 | $16.12 | $16.12 | 1,110,811 | — | — |
| 2010-05-14 | $16.21 | $16.21 | 791,282 | — | — |
| 2010-05-13 | $16.58 | $16.58 | 612,159 | — | — |
| 2010-05-12 | $16.68 | $16.68 | 1,308,286 | — | — |
| 2010-05-11 | $16.49 | $16.49 | 881,408 | — | — |
| 2010-05-10 | $16.36 | $16.36 | 1,175,295 | — | — |
| 2010-05-07 | $15.74 | $15.74 | 2,862,063 | — | — |
| 2010-05-06 | $16.16 | $16.16 | 4,385,296 | — | — |
| 2010-05-05 | $16.45 | $16.45 | 2,202,264 | — | — |
| 2010-05-04 | $16.29 | $16.29 | 1,119,359 | — | — |
| 2010-05-03 | $16.62 | $16.62 | 658,919 | — | — |
| 2010-04-30 | $16.28 | $16.28 | 1,183,466 | — | — |
| 2010-04-29 | $16.76 | $16.76 | 1,409,348 | — | — |
| 2010-04-28 | $16.32 | $16.32 | 922,135 | — | — |
| 2010-04-27 | $16.25 | $16.25 | 1,094,973 | — | — |
| 2010-04-26 | $16.52 | $16.52 | 834,899 | — | — |
| 2010-04-23 | $16.55 | $16.55 | 1,127,152 | — | — |
| 2010-04-22 | $16.36 | $16.36 | 1,618,136 | — | — |
| 2010-04-21 | $16.20 | $16.20 | 1,489,671 | — | — |
| 2010-04-20 | $16.41 | $16.41 | 1,830,318 | — | — |
| 2010-04-19 | $15.89 | $15.89 | 2,569,308 | — | — |
| 2010-04-16 | $15.71 | $15.71 | 1,274,849 | — | — |
| 2010-04-15 | $15.78 | $15.78 | 999,566 | — | — |
| 2010-04-14 | $15.72 | $15.72 | 1,219,541 | — | — |
| 2010-04-13 | $15.52 | $15.52 | 1,022,695 | — | — |
| 2010-04-12 | $15.46 | $15.46 | 1,988,951 | — | — |
| 2010-04-09 | $15.23 | $15.23 | 1,219,164 | — | — |
| 2010-04-08 | $15.23 | $15.23 | 1,062,542 | — | — |
| 2010-04-07 | $14.93 | $14.93 | 1,211,999 | — | — |
| 2010-04-06 | $14.98 | $14.98 | 1,415,633 | — | — |
| 2010-04-05 | $15.23 | $15.23 | 963,239 | — | — |
| 2010-04-01 | $15.25 | $15.25 | 776,575 | — | — |
| 2010-03-31 | $14.88 | $14.88 | 865,947 | — | — |
| 2010-03-30 | $14.92 | $14.92 | 1,514,811 | — | — |
| 2010-03-29 | $14.51 | $14.51 | 678,026 | — | — |
| 2010-03-26 | $14.56 | $14.56 | 962,611 | — | — |
| 2010-03-25 | $14.94 | $14.94 | 995,167 | — | — |
| 2010-03-24 | $15.31 | $15.31 | 2,068,645 | — | — |
| 2010-03-23 | $15.58 | $15.58 | 1,444,796 | — | — |
| 2010-03-22 | $15.50 | $15.50 | 1,131,174 | — | — |
| 2010-03-19 | $14.94 | $14.94 | 871,604 | — | — |
| 2010-03-18 | $14.99 | $14.99 | 923,895 | — | — |
| 2010-03-17 | $14.88 | $14.88 | 598,709 | — | — |
| 2010-03-16 | $14.85 | $14.85 | 629,129 | — | — |
| 2010-03-15 | $14.74 | $14.74 | 900,892 | — | — |
| 2010-03-12 | $14.34 | $14.34 | 813,782 | — | — |
| 2010-03-11 | $14.46 | $14.46 | 1,158,326 | — | — |
| 2010-03-10 | $14.03 | $14.03 | 1,126,523 | — | — |
| 2010-03-09 | $14.02 | $14.02 | 1,141,733 | — | — |
| 2010-03-08 | $13.96 | $13.96 | 1,657,983 | — | — |
| 2010-03-05 | $14.48 | $14.48 | 1,806,183 | — | — |
| 2010-03-04 | $14.10 | $14.10 | 1,047,332 | — | — |
| 2010-03-03 | $13.79 | $13.79 | 1,387,351 | — | — |
| 2010-03-02 | $14.00 | $14.00 | 1,327,518 | — | — |
| 2010-03-01 | $14.03 | $14.03 | 1,120,993 | — | — |
| 2010-02-26 | $13.76 | $13.76 | 1,038,156 | — | — |
| 2010-02-25 | $13.60 | $13.60 | 855,766 | — | — |
| 2010-02-24 | $13.79 | $13.79 | 1,354,040 | — | — |
| 2010-02-23 | $13.99 | $13.99 | 3,871,560 | — | — |
| 2010-02-22 | $15.03 | $15.03 | 973,924 | — | — |
| 2010-02-19 | $14.92 | $14.92 | 1,290,939 | — | — |
| 2010-02-18 | $14.72 | $14.72 | 683,305 | — | — |
| 2010-02-17 | $14.69 | $14.69 | 1,258,508 | — | — |
| 2010-02-16 | $14.26 | $14.26 | 1,189,373 | — | — |
| 2010-02-12 | $13.99 | $13.99 | 670,735 | — | — |
| 2010-02-11 | $13.90 | $13.90 | 440,956 | — | — |
| 2010-02-10 | $13.55 | $13.55 | 1,024,958 | — | — |
| 2010-02-09 | $13.71 | $13.71 | 1,133,814 | — | — |
| 2010-02-08 | $13.43 | $13.43 | 1,128,283 | — | — |
| 2010-02-05 | $13.62 | $13.62 | 1,558,177 | — | — |
| 2010-02-04 | $14.18 | $14.18 | 1,234,877 | — | — |
| 2010-02-03 | $14.82 | $14.82 | 755,583 | — | — |
| 2010-02-02 | $14.92 | $14.92 | 916,856 | — | — |
| 2010-02-01 | $14.53 | $14.53 | 961,354 | — | — |
| 2010-01-29 | $14.33 | $14.33 | 749,926 | — | — |
| 2010-01-28 | $14.61 | $14.61 | 528,443 | — | — |
| 2010-01-27 | $14.88 | $14.88 | 452,520 | — | — |
| 2010-01-26 | $14.92 | $14.92 | 649,492 | — | — |
| 2010-01-25 | $14.82 | $14.82 | 732,454 | — | — |
| 2010-01-22 | $14.93 | $14.93 | 835,402 | — | — |
| 2010-01-21 | $15.15 | $15.15 | 2,986,255 | — | — |
| 2010-01-20 | $15.89 | $15.89 | 1,046,704 | — | — |
| 2010-01-19 | $15.99 | $15.99 | 1,082,151 | — | — |
| 2010-01-15 | $16.01 | $16.01 | 774,312 | — | — |
| 2010-01-14 | $16.32 | $16.32 | 807,874 | — | — |
| 2010-01-13 | $16.17 | $16.17 | 818,056 | — | — |
| 2010-01-12 | $15.53 | $15.53 | 611,405 | — | — |
| 2010-01-11 | $15.67 | $15.67 | 821,198 | — | — |
| 2010-01-08 | $15.70 | $15.70 | 705,177 | — | — |
| 2010-01-07 | $15.58 | $15.58 | 1,135,574 | — | — |
| 2010-01-06 | $15.32 | $15.32 | 745,024 | — | — |
| 2010-01-05 | $15.37 | $15.37 | 703,920 | — | — |
| 2010-01-04 | $15.47 | $15.47 | 959,091 | — | — |