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
- 2007-12-13 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 | $19.30 | $19.30 | 136,700 | — | — |
| 2010-12-30 | $19.32 | $19.32 | 82,000 | — | — |
| 2010-12-29 | $19.75 | $19.75 | 292,800 | — | — |
| 2010-12-28 | $19.08 | $19.08 | 79,000 | — | — |
| 2010-12-27 | $19.37 | $19.37 | 111,800 | — | — |
| 2010-12-23 | $18.79 | $18.79 | 56,800 | — | — |
| 2010-12-22 | $18.69 | $18.69 | 75,500 | — | — |
| 2010-12-21 | $18.64 | $18.64 | 77,300 | — | — |
| 2010-12-20 | $18.46 | $18.46 | 106,000 | — | — |
| 2010-12-17 | $18.64 | $18.64 | 408,600 | — | — |
| 2010-12-16 | $18.45 | $18.45 | 99,600 | — | — |
| 2010-12-15 | $18.20 | $18.20 | 193,300 | — | — |
| 2010-12-14 | $18.32 | $18.32 | 117,900 | — | — |
| 2010-12-13 | $18.11 | $18.11 | 99,300 | — | — |
| 2010-12-10 | $18.29 | $18.29 | 75,800 | — | — |
| 2010-12-09 | $17.88 | $17.88 | 197,500 | — | — |
| 2010-12-08 | $17.94 | $17.94 | 90,000 | — | — |
| 2010-12-07 | $18.12 | $18.12 | 134,000 | — | — |
| 2010-12-06 | $18.54 | $18.54 | 102,200 | — | — |
| 2010-12-03 | $18.54 | $18.54 | 77,200 | — | — |
| 2010-12-02 | $18.57 | $18.57 | 129,600 | — | — |
| 2010-12-01 | $18.09 | $18.09 | 349,700 | — | — |
| 2010-11-30 | $18.02 | $18.02 | 154,800 | — | — |
| 2010-11-29 | $18.49 | $18.49 | 149,300 | — | — |
| 2010-11-26 | $18.53 | $18.53 | 301,100 | — | — |
| 2010-11-24 | $18.41 | $18.41 | 327,000 | — | — |
| 2010-11-23 | $18.12 | $18.12 | 139,100 | — | — |
| 2010-11-22 | $18.40 | $18.40 | 80,900 | — | — |
| 2010-11-19 | $18.28 | $18.28 | 110,200 | — | — |
| 2010-11-18 | $18.01 | $18.01 | 121,500 | — | — |
| 2010-11-17 | $17.30 | $17.30 | 93,600 | — | — |
| 2010-11-16 | $17.28 | $17.28 | 179,300 | — | — |
| 2010-11-15 | $18.20 | $18.20 | 126,300 | — | — |
| 2010-11-12 | $18.45 | $18.45 | 103,300 | — | — |
| 2010-11-11 | $18.78 | $18.78 | 192,400 | — | — |
| 2010-11-10 | $18.92 | $18.92 | 144,600 | — | — |
| 2010-11-09 | $18.58 | $18.58 | 146,200 | — | — |
| 2010-11-08 | $18.91 | $18.91 | 67,300 | — | — |
| 2010-11-05 | $18.78 | $18.78 | 105,000 | — | — |
| 2010-11-04 | $18.53 | $18.53 | 175,200 | — | — |
| 2010-11-03 | $18.04 | $18.04 | 123,900 | — | — |
| 2010-11-02 | $17.83 | $17.83 | 182,500 | — | — |
| 2010-11-01 | $17.51 | $17.51 | 224,900 | — | — |
| 2010-10-29 | $17.10 | $17.10 | 125,400 | — | — |
| 2010-10-28 | $16.81 | $16.81 | 99,300 | — | — |
| 2010-10-27 | $17.02 | $17.02 | 195,600 | — | — |
| 2010-10-26 | $17.26 | $17.26 | 66,000 | — | — |
| 2010-10-25 | $17.55 | $17.55 | 72,300 | — | — |
| 2010-10-22 | $17.31 | $17.31 | 106,500 | — | — |
| 2010-10-21 | $16.98 | $16.98 | 174,900 | — | — |
| 2010-10-20 | $17.34 | $17.34 | 153,600 | — | — |
| 2010-10-19 | $17.03 | $17.03 | 174,600 | — | — |
| 2010-10-18 | $17.95 | $17.95 | 235,000 | — | — |
| 2010-10-15 | $17.62 | $17.62 | 237,600 | — | — |
| 2010-10-14 | $17.93 | $17.93 | 134,200 | — | — |
| 2010-10-13 | $17.67 | $17.67 | 362,200 | — | — |
| 2010-10-12 | $17.58 | $17.58 | 157,900 | — | — |
| 2010-10-11 | $17.57 | $17.57 | 93,500 | — | — |
| 2010-10-08 | $17.45 | $17.45 | 119,100 | — | — |
| 2010-10-07 | $17.10 | $17.10 | 164,000 | — | — |
| 2010-10-06 | $16.75 | $16.75 | 150,100 | — | — |
| 2010-10-05 | $17.05 | $17.05 | 221,500 | — | — |
| 2010-10-04 | $16.77 | $16.77 | 154,700 | — | — |
| 2010-10-01 | $16.98 | $16.98 | 154,500 | — | — |
| 2010-09-30 | $17.05 | $17.05 | 259,600 | — | — |
| 2010-09-29 | $16.76 | $16.76 | 179,400 | — | — |
| 2010-09-28 | $16.64 | $16.64 | 222,100 | — | — |
| 2010-09-27 | $16.78 | $16.78 | 331,400 | — | — |
| 2010-09-24 | $16.49 | $16.49 | 236,700 | — | — |
| 2010-09-23 | $15.29 | $15.29 | 232,000 | — | — |
| 2010-09-22 | $15.86 | $15.86 | 160,300 | — | — |
| 2010-09-21 | $15.80 | $15.80 | 208,600 | — | — |
| 2010-09-20 | $16.02 | $16.02 | 253,200 | — | — |
| 2010-09-17 | $15.67 | $15.67 | 330,400 | — | — |
| 2010-09-16 | $15.25 | $15.25 | 220,900 | — | — |
| 2010-09-15 | $15.53 | $15.53 | 105,900 | — | — |
| 2010-09-14 | $15.64 | $15.64 | 129,400 | — | — |
| 2010-09-13 | $15.82 | $15.82 | 202,000 | — | — |
| 2010-09-10 | $15.23 | $15.23 | 150,800 | — | — |
| 2010-09-09 | $15.32 | $15.32 | 140,600 | — | — |
| 2010-09-08 | $15.62 | $15.62 | 121,500 | — | — |
| 2010-09-07 | $15.70 | $15.70 | 206,800 | — | — |
| 2010-09-03 | $16.03 | $16.03 | 341,300 | — | — |
| 2010-09-02 | $15.81 | $15.81 | 177,900 | — | — |
| 2010-09-01 | $15.58 | $15.58 | 389,600 | — | — |
| 2010-08-31 | $14.88 | $14.88 | 358,000 | — | — |
| 2010-08-30 | $14.61 | $14.61 | 196,000 | — | — |
| 2010-08-27 | $15.04 | $15.04 | 313,800 | — | — |
| 2010-08-26 | $14.57 | $14.57 | 246,000 | — | — |
| 2010-08-25 | $14.70 | $14.70 | 459,400 | — | — |
| 2010-08-24 | $14.35 | $14.35 | 384,000 | — | — |
| 2010-08-23 | $14.01 | $14.01 | 556,000 | — | — |
| 2010-08-20 | $13.75 | $13.75 | 288,800 | — | — |
| 2010-08-19 | $13.88 | $13.88 | 245,500 | — | — |
| 2010-08-18 | $14.01 | $14.01 | 211,000 | — | — |
| 2010-08-17 | $14.22 | $14.22 | 201,500 | — | — |
| 2010-08-16 | $14.02 | $14.02 | 181,900 | — | — |
| 2010-08-13 | $13.92 | $13.92 | 177,700 | — | — |
| 2010-08-12 | $14.16 | $14.16 | 168,900 | — | — |
| 2010-08-11 | $14.40 | $14.40 | 320,300 | — | — |
| 2010-08-10 | $15.15 | $15.15 | 374,600 | — | — |
| 2010-08-09 | $15.25 | $15.25 | 229,000 | — | — |
| 2010-08-06 | $15.27 | $15.27 | 319,200 | — | — |
| 2010-08-05 | $15.20 | $15.20 | 147,000 | — | — |
| 2010-08-04 | $15.19 | $15.19 | 341,200 | — | — |
| 2010-08-03 | $15.68 | $15.68 | 323,600 | — | — |
| 2010-08-02 | $16.31 | $16.31 | 200,600 | — | — |
| 2010-07-30 | $16.11 | $16.11 | 155,400 | — | — |
| 2010-07-29 | $16.32 | $16.32 | 106,800 | — | — |
| 2010-07-28 | $16.40 | $16.40 | 140,900 | — | — |
| 2010-07-27 | $16.38 | $16.38 | 270,300 | — | — |
| 2010-07-26 | $16.37 | $16.37 | 196,400 | — | — |
| 2010-07-23 | $15.80 | $15.80 | 281,100 | — | — |
| 2010-07-22 | $15.51 | $15.51 | 280,700 | — | — |
| 2010-07-21 | $15.05 | $15.05 | 477,800 | — | — |
| 2010-07-20 | $15.30 | $15.30 | 516,100 | — | — |
| 2010-07-19 | $15.46 | $15.46 | 308,900 | — | — |
| 2010-07-16 | $15.69 | $15.69 | 289,300 | — | — |
| 2010-07-15 | $16.46 | $16.46 | 220,200 | — | — |
| 2010-07-14 | $16.97 | $16.97 | 151,800 | — | — |
| 2010-07-13 | $17.23 | $17.23 | 263,500 | — | — |
| 2010-07-12 | $16.54 | $16.54 | 185,200 | — | — |
| 2010-07-09 | $16.97 | $16.97 | 215,500 | — | — |
| 2010-07-08 | $17.00 | $17.00 | 243,100 | — | — |
| 2010-07-07 | $16.78 | $16.78 | 437,100 | — | — |
| 2010-07-06 | $17.03 | $17.03 | 533,300 | — | — |
| 2010-07-02 | $17.56 | $17.56 | 513,900 | — | — |
| 2010-07-01 | $17.70 | $17.70 | 504,600 | — | — |
| 2010-06-30 | $17.96 | $17.96 | 435,500 | — | — |
| 2010-06-29 | $17.48 | $17.48 | 394,000 | — | — |
| 2010-06-28 | $18.13 | $18.13 | 191,900 | — | — |
| 2010-06-25 | $18.43 | $18.43 | 483,100 | — | — |
| 2010-06-24 | $17.99 | $17.99 | 285,100 | — | — |
| 2010-06-23 | $18.12 | $18.12 | 226,800 | — | — |
| 2010-06-22 | $18.25 | $18.25 | 220,600 | — | — |
| 2010-06-21 | $18.50 | $18.50 | 380,600 | — | — |
| 2010-06-18 | $18.51 | $18.51 | 238,100 | — | — |
| 2010-06-17 | $18.91 | $18.91 | 132,300 | — | — |
| 2010-06-16 | $18.94 | $18.94 | 151,900 | — | — |
| 2010-06-15 | $19.07 | $19.07 | 201,600 | — | — |
| 2010-06-14 | $18.71 | $18.71 | 383,000 | — | — |
| 2010-06-11 | $18.07 | $18.07 | 191,900 | — | — |
| 2010-06-10 | $17.29 | $17.29 | 245,000 | — | — |
| 2010-06-09 | $16.47 | $16.47 | 201,600 | — | — |
| 2010-06-08 | $16.58 | $16.58 | 392,700 | — | — |
| 2010-06-07 | $17.22 | $17.22 | 373,700 | — | — |
| 2010-06-04 | $16.82 | $16.82 | 587,900 | — | — |
| 2010-06-03 | $17.88 | $17.88 | 193,400 | — | — |
| 2010-06-02 | $18.00 | $18.00 | 271,800 | — | — |
| 2010-06-01 | $17.43 | $17.43 | 282,200 | — | — |
| 2010-05-28 | $18.35 | $18.35 | 182,600 | — | — |
| 2010-05-27 | $18.72 | $18.72 | 251,400 | — | — |
| 2010-05-26 | $17.34 | $17.34 | 383,600 | — | — |
| 2010-05-25 | $17.52 | $17.52 | 172,300 | — | — |
| 2010-05-24 | $17.46 | $17.46 | 203,800 | — | — |
| 2010-05-21 | $18.08 | $18.08 | 381,100 | — | — |
| 2010-05-20 | $18.01 | $18.01 | 440,100 | — | — |
| 2010-05-19 | $19.00 | $19.00 | 209,400 | — | — |
| 2010-05-18 | $19.68 | $19.68 | 195,300 | — | — |
| 2010-05-17 | $20.39 | $20.39 | 178,000 | — | — |
| 2010-05-14 | $20.36 | $20.36 | 256,000 | — | — |
| 2010-05-13 | $20.60 | $20.60 | 269,100 | — | — |
| 2010-05-12 | $20.45 | $20.45 | 269,100 | — | — |
| 2010-05-11 | $20.03 | $20.03 | 185,800 | — | — |
| 2010-05-10 | $20.17 | $20.17 | 337,600 | — | — |
| 2010-05-07 | $19.38 | $19.38 | 538,100 | — | — |
| 2010-05-06 | $20.40 | $20.40 | 493,000 | — | — |
| 2010-05-05 | $22.06 | $22.06 | 204,100 | — | — |
| 2010-05-04 | $22.45 | $22.45 | 410,500 | — | — |
| 2010-05-03 | $23.12 | $23.12 | 254,300 | — | — |
| 2010-04-30 | $22.54 | $22.54 | 276,300 | — | — |
| 2010-04-29 | $23.38 | $23.38 | 219,300 | — | — |
| 2010-04-28 | $22.47 | $22.47 | 149,300 | — | — |
| 2010-04-27 | $22.06 | $22.06 | 331,400 | — | — |
| 2010-04-26 | $22.60 | $22.60 | 139,400 | — | — |
| 2010-04-23 | $22.81 | $22.81 | 214,900 | — | — |
| 2010-04-22 | $22.14 | $22.14 | 246,600 | — | — |
| 2010-04-21 | $21.94 | $21.94 | 193,600 | — | — |
| 2010-04-20 | $21.20 | $21.20 | 198,800 | — | — |
| 2010-04-19 | $20.78 | $20.78 | 194,500 | — | — |
| 2010-04-16 | $21.01 | $21.01 | 545,700 | — | — |
| 2010-04-15 | $21.28 | $21.28 | 556,100 | — | — |
| 2010-04-14 | $20.81 | $20.81 | 239,200 | — | — |
| 2010-04-13 | $20.20 | $20.20 | 246,600 | — | — |
| 2010-04-12 | $19.70 | $19.70 | 173,600 | — | — |
| 2010-04-09 | $19.33 | $19.33 | 191,100 | — | — |
| 2010-04-08 | $19.12 | $19.12 | 648,100 | — | — |
| 2010-04-07 | $19.29 | $19.29 | 314,300 | — | — |
| 2010-04-06 | $19.62 | $19.62 | 372,700 | — | — |
| 2010-04-05 | $19.15 | $19.15 | 302,900 | — | — |
| 2010-04-01 | $19.05 | $19.05 | 173,900 | — | — |
| 2010-03-31 | $18.88 | $18.88 | 259,600 | — | — |
| 2010-03-30 | $19.04 | $19.04 | 167,200 | — | — |
| 2010-03-29 | $19.29 | $19.29 | 172,100 | — | — |
| 2010-03-26 | $19.46 | $19.46 | 295,200 | — | — |
| 2010-03-25 | $19.41 | $19.41 | 431,500 | — | — |
| 2010-03-24 | $19.54 | $19.54 | 340,700 | — | — |
| 2010-03-23 | $19.48 | $19.48 | 239,500 | — | — |
| 2010-03-22 | $19.29 | $19.29 | 157,500 | — | — |
| 2010-03-19 | $19.05 | $19.05 | 366,100 | — | — |
| 2010-03-18 | $19.36 | $19.36 | 239,700 | — | — |
| 2010-03-17 | $19.09 | $19.09 | 420,800 | — | — |
| 2010-03-16 | $19.04 | $19.04 | 394,800 | — | — |
| 2010-03-15 | $18.92 | $18.92 | 110,500 | — | — |
| 2010-03-12 | $19.25 | $19.25 | 165,000 | — | — |
| 2010-03-11 | $19.49 | $19.49 | 124,000 | — | — |
| 2010-03-10 | $19.45 | $19.45 | 195,000 | — | — |
| 2010-03-09 | $19.37 | $19.37 | 131,800 | — | — |
| 2010-03-08 | $19.29 | $19.29 | 127,600 | — | — |
| 2010-03-05 | $19.22 | $19.22 | 222,400 | — | — |
| 2010-03-04 | $18.70 | $18.70 | 114,200 | — | — |
| 2010-03-03 | $18.46 | $18.46 | 111,100 | — | — |
| 2010-03-02 | $18.46 | $18.46 | 223,300 | — | — |
| 2010-03-01 | $18.20 | $18.20 | 162,200 | — | — |
| 2010-02-26 | $17.74 | $17.74 | 207,100 | — | — |
| 2010-02-25 | $18.11 | $18.11 | 137,100 | — | — |
| 2010-02-24 | $18.32 | $18.32 | 119,700 | — | — |
| 2010-02-23 | $18.10 | $18.10 | 197,900 | — | — |
| 2010-02-22 | $18.64 | $18.64 | 291,500 | — | — |
| 2010-02-19 | $18.31 | $18.31 | 126,800 | — | — |
| 2010-02-18 | $18.28 | $18.28 | 193,300 | — | — |
| 2010-02-17 | $18.01 | $18.01 | 160,100 | — | — |
| 2010-02-16 | $18.41 | $18.41 | 288,100 | — | — |
| 2010-02-12 | $17.97 | $17.97 | 166,700 | — | — |
| 2010-02-11 | $17.63 | $17.63 | 211,600 | — | — |
| 2010-02-10 | $17.48 | $17.48 | 327,500 | — | — |
| 2010-02-09 | $17.80 | $17.80 | 291,800 | — | — |
| 2010-02-08 | $17.50 | $17.50 | 414,000 | — | — |
| 2010-02-05 | $17.97 | $17.97 | 462,700 | — | — |
| 2010-02-04 | $17.03 | $17.03 | 674,000 | — | — |
| 2010-02-03 | $18.09 | $18.09 | 548,900 | — | — |
| 2010-02-02 | $18.84 | $18.84 | 348,400 | — | — |
| 2010-02-01 | $18.50 | $18.50 | 339,700 | — | — |
| 2010-01-29 | $18.57 | $18.57 | 272,800 | — | — |
| 2010-01-28 | $18.82 | $18.82 | 183,000 | — | — |
| 2010-01-27 | $19.29 | $19.29 | 361,200 | — | — |
| 2010-01-26 | $19.11 | $19.11 | 148,700 | — | — |
| 2010-01-25 | $19.66 | $19.66 | 281,000 | — | — |
| 2010-01-22 | $19.02 | $19.02 | 332,200 | — | — |
| 2010-01-21 | $19.73 | $19.73 | 402,000 | — | — |
| 2010-01-20 | $20.32 | $20.32 | 402,400 | — | — |
| 2010-01-19 | $20.94 | $20.94 | 442,300 | — | — |
| 2010-01-15 | $20.84 | $20.84 | 320,300 | — | — |
| 2010-01-14 | $21.41 | $21.41 | 239,400 | — | — |
| 2010-01-13 | $21.81 | $21.81 | 298,500 | — | — |
| 2010-01-12 | $21.97 | $21.97 | 216,400 | — | — |
| 2010-01-11 | $22.07 | $22.07 | 162,800 | — | — |
| 2010-01-08 | $22.47 | $22.47 | 162,400 | — | — |
| 2010-01-07 | $22.63 | $22.63 | 260,100 | — | — |
| 2010-01-06 | $22.10 | $22.10 | 262,300 | — | — |
| 2010-01-05 | $22.22 | $22.22 | 445,300 | — | — |
| 2010-01-04 | $21.97 | $21.97 | 429,400 | — | — |