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
- 1994-07-27 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 | $16.44 | $16.44 | 391,050 | — | — |
| 2010-12-30 | $16.63 | $16.63 | 369,600 | — | — |
| 2010-12-29 | $16.49 | $16.49 | 250,800 | — | — |
| 2010-12-28 | $16.35 | $16.35 | 246,300 | — | — |
| 2010-12-27 | $16.42 | $16.42 | 165,750 | — | — |
| 2010-12-23 | $16.39 | $16.39 | 233,400 | — | — |
| 2010-12-22 | $16.33 | $16.33 | 475,050 | — | — |
| 2010-12-21 | $16.29 | $16.29 | 1,469,700 | — | — |
| 2010-12-20 | $16.73 | $16.73 | 442,800 | — | — |
| 2010-12-17 | $16.91 | $16.91 | 931,950 | — | — |
| 2010-12-16 | $16.93 | $16.93 | 406,950 | — | — |
| 2010-12-15 | $16.62 | $16.62 | 403,650 | — | — |
| 2010-12-14 | $16.61 | $16.61 | 580,350 | — | — |
| 2010-12-13 | $16.41 | $16.41 | 912,000 | — | — |
| 2010-12-10 | $16.98 | $16.98 | 364,800 | — | — |
| 2010-12-09 | $16.92 | $16.92 | 253,800 | — | — |
| 2010-12-08 | $17.07 | $17.07 | 587,850 | — | — |
| 2010-12-07 | $16.96 | $16.96 | 358,200 | — | — |
| 2010-12-06 | $17.07 | $17.07 | 386,550 | — | — |
| 2010-12-03 | $17.07 | $17.07 | 346,350 | — | — |
| 2010-12-02 | $16.91 | $16.91 | 326,850 | — | — |
| 2010-12-01 | $16.61 | $16.61 | 740,850 | — | — |
| 2010-11-30 | $16.07 | $16.07 | 513,750 | — | — |
| 2010-11-29 | $16.31 | $16.31 | 666,150 | — | — |
| 2010-11-26 | $16.23 | $16.23 | 111,000 | — | — |
| 2010-11-24 | $16.17 | $16.17 | 952,350 | — | — |
| 2010-11-23 | $15.87 | $15.87 | 593,850 | — | — |
| 2010-11-22 | $16.12 | $16.12 | 980,700 | — | — |
| 2010-11-19 | $16.09 | $16.09 | 707,700 | — | — |
| 2010-11-18 | $16.20 | $16.20 | 1,551,900 | — | — |
| 2010-11-17 | $16.13 | $16.13 | 316,350 | — | — |
| 2010-11-16 | $16.25 | $16.25 | 463,650 | — | — |
| 2010-11-15 | $16.53 | $16.53 | 393,000 | — | — |
| 2010-11-12 | $16.64 | $16.64 | 360,750 | — | — |
| 2010-11-11 | $16.87 | $16.87 | 220,500 | — | — |
| 2010-11-10 | $17.05 | $17.05 | 476,100 | — | — |
| 2010-11-09 | $16.80 | $16.80 | 568,200 | — | — |
| 2010-11-08 | $17.13 | $17.13 | 700,200 | — | — |
| 2010-11-05 | $17.61 | $17.61 | 1,267,650 | — | — |
| 2010-11-04 | $17.29 | $17.29 | 734,250 | — | — |
| 2010-11-03 | $17.19 | $17.19 | 376,200 | — | — |
| 2010-11-02 | $17.42 | $17.42 | 468,000 | — | — |
| 2010-11-01 | $17.14 | $17.14 | 1,581,000 | — | — |
| 2010-10-29 | $17.10 | $17.10 | 680,100 | — | — |
| 2010-10-28 | $16.88 | $16.88 | 740,850 | — | — |
| 2010-10-27 | $16.99 | $16.99 | 511,800 | — | — |
| 2010-10-26 | $17.11 | $17.11 | 614,100 | — | — |
| 2010-10-25 | $17.27 | $17.27 | 517,050 | — | — |
| 2010-10-22 | $17.13 | $17.13 | 366,900 | — | — |
| 2010-10-21 | $16.89 | $16.89 | 678,900 | — | — |
| 2010-10-20 | $16.93 | $16.93 | 711,900 | — | — |
| 2010-10-19 | $16.67 | $16.67 | 1,100,250 | — | — |
| 2010-10-18 | $16.89 | $16.89 | 418,050 | — | — |
| 2010-10-15 | $16.67 | $16.67 | 753,600 | — | — |
| 2010-10-14 | $16.76 | $16.76 | 793,200 | — | — |
| 2010-10-13 | $16.61 | $16.61 | 581,550 | — | — |
| 2010-10-12 | $16.45 | $16.45 | 555,150 | — | — |
| 2010-10-11 | $16.56 | $16.56 | 489,150 | — | — |
| 2010-10-08 | $16.62 | $16.62 | 1,424,100 | — | — |
| 2010-10-07 | $16.30 | $16.30 | 825,900 | — | — |
| 2010-10-06 | $16.27 | $16.27 | 855,000 | — | — |
| 2010-10-05 | $16.39 | $16.39 | 968,850 | — | — |
| 2010-10-04 | $15.81 | $15.81 | 1,057,050 | — | — |
| 2010-10-01 | $15.78 | $15.78 | 470,700 | — | — |
| 2010-09-30 | $15.57 | $15.57 | 826,200 | — | — |
| 2010-09-29 | $15.57 | $15.57 | 616,350 | — | — |
| 2010-09-28 | $15.79 | $15.79 | 1,250,100 | — | — |
| 2010-09-27 | $15.22 | $15.22 | 525,000 | — | — |
| 2010-09-24 | $15.37 | $15.37 | 624,750 | — | — |
| 2010-09-23 | $14.94 | $14.94 | 359,250 | — | — |
| 2010-09-22 | $15.26 | $15.26 | 355,800 | — | — |
| 2010-09-21 | $15.46 | $15.46 | 378,750 | — | — |
| 2010-09-20 | $15.50 | $15.50 | 618,900 | — | — |
| 2010-09-17 | $15.44 | $15.44 | 657,000 | — | — |
| 2010-09-16 | $15.07 | $15.07 | 282,150 | — | — |
| 2010-09-15 | $15.20 | $15.20 | 385,650 | — | — |
| 2010-09-14 | $15.40 | $15.40 | 502,800 | — | — |
| 2010-09-13 | $15.48 | $15.48 | 649,500 | — | — |
| 2010-09-10 | $15.35 | $15.35 | 543,600 | — | — |
| 2010-09-09 | $15.11 | $15.11 | 687,300 | — | — |
| 2010-09-08 | $15.06 | $15.06 | 349,500 | — | — |
| 2010-09-07 | $14.99 | $14.99 | 455,400 | — | — |
| 2010-09-03 | $15.25 | $15.25 | 405,600 | — | — |
| 2010-09-02 | $15.05 | $15.05 | 555,450 | — | — |
| 2010-09-01 | $15.06 | $15.06 | 785,100 | — | — |
| 2010-08-31 | $14.73 | $14.73 | 881,250 | — | — |
| 2010-08-30 | $14.55 | $14.55 | 667,200 | — | — |
| 2010-08-27 | $14.49 | $14.49 | 707,550 | — | — |
| 2010-08-26 | $14.03 | $14.03 | 645,450 | — | — |
| 2010-08-25 | $14.10 | $14.10 | 428,550 | — | — |
| 2010-08-24 | $14.00 | $14.00 | 495,450 | — | — |
| 2010-08-23 | $14.22 | $14.22 | 511,650 | — | — |
| 2010-08-20 | $14.35 | $14.35 | 655,500 | — | — |
| 2010-08-19 | $14.46 | $14.46 | 595,800 | — | — |
| 2010-08-18 | $15.00 | $15.00 | 740,850 | — | — |
| 2010-08-17 | $14.97 | $14.97 | 755,550 | — | — |
| 2010-08-16 | $14.80 | $14.80 | 1,055,250 | — | — |
| 2010-08-13 | $14.91 | $14.91 | 2,172,900 | — | — |
| 2010-08-12 | $15.13 | $15.13 | 4,742,400 | — | — |
| 2010-08-11 | $14.37 | $14.37 | 793,800 | — | — |
| 2010-08-10 | $14.53 | $14.53 | 747,600 | — | — |
| 2010-08-09 | $14.82 | $14.82 | 548,550 | — | — |
| 2010-08-06 | $14.43 | $14.43 | 888,000 | — | — |
| 2010-08-05 | $14.55 | $14.55 | 696,750 | — | — |
| 2010-08-04 | $14.39 | $14.39 | 582,900 | — | — |
| 2010-08-03 | $14.19 | $14.19 | 494,550 | — | — |
| 2010-08-02 | $14.39 | $14.39 | 971,550 | — | — |
| 2010-07-30 | $14.39 | $14.39 | 417,750 | — | — |
| 2010-07-29 | $14.43 | $14.43 | 473,700 | — | — |
| 2010-07-28 | $14.48 | $14.48 | 414,150 | — | — |
| 2010-07-27 | $14.77 | $14.77 | 401,700 | — | — |
| 2010-07-26 | $14.77 | $14.77 | 490,500 | — | — |
| 2010-07-23 | $14.45 | $14.45 | 743,100 | — | — |
| 2010-07-22 | $14.25 | $14.25 | 794,100 | — | — |
| 2010-07-21 | $14.08 | $14.08 | 727,950 | — | — |
| 2010-07-20 | $14.35 | $14.35 | 810,000 | — | — |
| 2010-07-19 | $14.01 | $14.01 | 478,500 | — | — |
| 2010-07-16 | $14.05 | $14.05 | 827,850 | — | — |
| 2010-07-15 | $14.65 | $14.65 | 705,450 | — | — |
| 2010-07-14 | $14.64 | $14.64 | 528,300 | — | — |
| 2010-07-13 | $14.71 | $14.71 | 1,001,850 | — | — |
| 2010-07-12 | $14.15 | $14.15 | 389,400 | — | — |
| 2010-07-09 | $14.30 | $14.30 | 360,300 | — | — |
| 2010-07-08 | $14.14 | $14.14 | 629,550 | — | — |
| 2010-07-07 | $13.85 | $13.85 | 996,300 | — | — |
| 2010-07-06 | $13.49 | $13.49 | 807,300 | — | — |
| 2010-07-02 | $13.79 | $13.79 | 635,400 | — | — |
| 2010-07-01 | $14.00 | $14.00 | 2,158,950 | — | — |
| 2010-06-30 | $13.83 | $13.83 | 975,000 | — | — |
| 2010-06-29 | $13.81 | $13.81 | 1,055,400 | — | — |
| 2010-06-28 | $13.95 | $13.95 | 465,150 | — | — |
| 2010-06-25 | $14.18 | $14.18 | 1,437,900 | — | — |
| 2010-06-24 | $13.99 | $13.99 | 1,064,550 | — | — |
| 2010-06-23 | $13.80 | $13.80 | 736,350 | — | — |
| 2010-06-22 | $13.94 | $13.94 | 1,459,650 | — | — |
| 2010-06-21 | $13.77 | $13.77 | 492,000 | — | — |
| 2010-06-18 | $14.06 | $14.06 | 1,241,850 | — | — |
| 2010-06-17 | $14.31 | $14.31 | 1,010,250 | — | — |
| 2010-06-16 | $14.25 | $14.25 | 1,805,700 | — | — |
| 2010-06-15 | $13.60 | $13.60 | 967,500 | — | — |
| 2010-06-14 | $13.44 | $13.44 | 1,062,450 | — | — |
| 2010-06-11 | $13.48 | $13.48 | 515,700 | — | — |
| 2010-06-10 | $13.17 | $13.17 | 1,267,500 | — | — |
| 2010-06-09 | $12.99 | $12.99 | 1,626,900 | — | — |
| 2010-06-08 | $13.06 | $13.06 | 1,776,750 | — | — |
| 2010-06-07 | $12.93 | $12.93 | 1,119,150 | — | — |
| 2010-06-04 | $13.51 | $13.51 | 864,000 | — | — |
| 2010-06-03 | $14.19 | $14.19 | 841,800 | — | — |
| 2010-06-02 | $14.05 | $14.05 | 1,501,050 | — | — |
| 2010-06-01 | $13.59 | $13.59 | 953,400 | — | — |
| 2010-05-28 | $14.07 | $14.07 | 626,550 | — | — |
| 2010-05-27 | $14.05 | $14.05 | 675,600 | — | — |
| 2010-05-26 | $13.67 | $13.67 | 950,400 | — | — |
| 2010-05-25 | $13.46 | $13.46 | 982,500 | — | — |
| 2010-05-24 | $13.56 | $13.56 | 577,950 | — | — |
| 2010-05-21 | $13.65 | $13.65 | 1,293,750 | — | — |
| 2010-05-20 | $13.72 | $13.72 | 880,650 | — | — |
| 2010-05-19 | $14.36 | $14.36 | 858,750 | — | — |
| 2010-05-18 | $14.55 | $14.55 | 1,123,500 | — | — |
| 2010-05-17 | $14.63 | $14.63 | 1,491,600 | — | — |
| 2010-05-14 | $14.38 | $14.38 | 982,050 | — | — |
| 2010-05-13 | $14.60 | $14.60 | 1,153,050 | — | — |
| 2010-05-12 | $14.55 | $14.55 | 799,350 | — | — |
| 2010-05-11 | $14.31 | $14.31 | 954,300 | — | — |
| 2010-05-10 | $14.15 | $14.15 | 1,163,550 | — | — |
| 2010-05-07 | $13.51 | $13.51 | 1,791,300 | — | — |
| 2010-05-06 | $13.75 | $13.75 | 1,867,800 | — | — |
| 2010-05-05 | $14.35 | $14.35 | 1,150,050 | — | — |
| 2010-05-04 | $14.17 | $14.17 | 955,200 | — | — |
| 2010-05-03 | $14.28 | $14.28 | 1,044,300 | — | — |
| 2010-04-30 | $14.12 | $14.12 | 770,100 | — | — |
| 2010-04-29 | $14.39 | $14.39 | 668,850 | — | — |
| 2010-04-28 | $14.31 | $14.31 | 1,173,450 | — | — |
| 2010-04-27 | $14.17 | $14.17 | 1,498,650 | — | — |
| 2010-04-26 | $14.61 | $14.61 | 1,968,750 | — | — |
| 2010-04-23 | $14.27 | $14.27 | 1,488,450 | — | — |
| 2010-04-22 | $13.80 | $13.80 | 1,758,900 | — | — |
| 2010-04-21 | $13.36 | $13.36 | 1,586,850 | — | — |
| 2010-04-20 | $13.25 | $13.25 | 2,169,600 | — | — |
| 2010-04-19 | $12.61 | $12.61 | 3,627,750 | — | — |
| 2010-04-16 | $12.77 | $12.77 | 681,750 | — | — |
| 2010-04-15 | $12.61 | $12.61 | 741,600 | — | — |
| 2010-04-14 | $12.69 | $12.69 | 1,154,400 | — | — |
| 2010-04-13 | $12.72 | $12.72 | 1,419,450 | — | — |
| 2010-04-12 | $13.43 | $13.43 | 712,800 | — | — |
| 2010-04-09 | $13.29 | $13.29 | 239,850 | — | — |
| 2010-04-08 | $13.27 | $13.27 | 580,650 | — | — |
| 2010-04-07 | $13.15 | $13.15 | 354,150 | — | — |
| 2010-04-06 | $13.12 | $13.12 | 533,100 | — | — |
| 2010-04-05 | $13.24 | $13.24 | 219,750 | — | — |
| 2010-04-01 | $13.12 | $13.12 | 349,950 | — | — |
| 2010-03-31 | $13.21 | $13.21 | 419,250 | — | — |
| 2010-03-30 | $13.31 | $13.31 | 443,250 | — | — |
| 2010-03-29 | $13.19 | $13.19 | 231,150 | — | — |
| 2010-03-26 | $13.12 | $13.12 | 644,700 | — | — |
| 2010-03-25 | $13.12 | $13.12 | 730,800 | — | — |
| 2010-03-24 | $12.99 | $12.99 | 531,900 | — | — |
| 2010-03-23 | $12.91 | $12.91 | 552,900 | — | — |
| 2010-03-22 | $12.75 | $12.75 | 795,000 | — | — |
| 2010-03-19 | $12.86 | $12.86 | 1,114,950 | — | — |
| 2010-03-18 | $13.18 | $13.18 | 539,100 | — | — |
| 2010-03-17 | $13.19 | $13.19 | 912,000 | — | — |
| 2010-03-16 | $13.07 | $13.07 | 733,500 | — | — |
| 2010-03-15 | $13.00 | $13.00 | 814,950 | — | — |
| 2010-03-12 | $13.16 | $13.16 | 1,537,500 | — | — |
| 2010-03-11 | $12.97 | $12.97 | 670,350 | — | — |
| 2010-03-10 | $12.95 | $12.95 | 529,200 | — | — |
| 2010-03-09 | $12.86 | $12.86 | 771,450 | — | — |
| 2010-03-08 | $12.71 | $12.71 | 653,850 | — | — |
| 2010-03-05 | $12.69 | $12.69 | 852,900 | — | — |
| 2010-03-04 | $12.59 | $12.59 | 1,000,800 | — | — |
| 2010-03-03 | $12.15 | $12.15 | 1,207,800 | — | — |
| 2010-03-02 | $12.32 | $12.32 | 3,028,350 | — | — |
| 2010-03-01 | $13.40 | $13.40 | 755,700 | — | — |
| 2010-02-26 | $13.18 | $13.18 | 825,300 | — | — |
| 2010-02-25 | $13.09 | $13.09 | 620,250 | — | — |
| 2010-02-24 | $13.10 | $13.10 | 619,350 | — | — |
| 2010-02-23 | $13.02 | $13.02 | 770,250 | — | — |
| 2010-02-22 | $13.07 | $13.07 | 1,626,300 | — | — |
| 2010-02-19 | $12.78 | $12.78 | 1,057,650 | — | — |
| 2010-02-18 | $12.82 | $12.82 | 1,267,500 | — | — |
| 2010-02-17 | $12.89 | $12.89 | 496,350 | — | — |
| 2010-02-16 | $12.93 | $12.93 | 326,550 | — | — |
| 2010-02-12 | $12.89 | $12.89 | 517,350 | — | — |
| 2010-02-11 | $12.61 | $12.61 | 983,850 | — | — |
| 2010-02-10 | $12.33 | $12.33 | 1,070,100 | — | — |
| 2010-02-09 | $12.10 | $12.10 | 751,800 | — | — |
| 2010-02-08 | $12.01 | $12.01 | 583,350 | — | — |
| 2010-02-05 | $12.39 | $12.39 | 289,800 | — | — |
| 2010-02-04 | $12.33 | $12.33 | 472,500 | — | — |
| 2010-02-03 | $12.75 | $12.75 | 648,900 | — | — |
| 2010-02-02 | $12.55 | $12.55 | 840,900 | — | — |
| 2010-02-01 | $12.51 | $12.51 | 533,850 | — | — |
| 2010-01-29 | $12.33 | $12.33 | 971,250 | — | — |
| 2010-01-28 | $12.47 | $12.47 | 755,400 | — | — |
| 2010-01-27 | $12.91 | $12.91 | 421,950 | — | — |
| 2010-01-26 | $12.85 | $12.85 | 1,025,400 | — | — |
| 2010-01-25 | $13.33 | $13.33 | 929,550 | — | — |
| 2010-01-22 | $13.27 | $13.27 | 850,350 | — | — |
| 2010-01-21 | $13.51 | $13.51 | 1,100,400 | — | — |
| 2010-01-20 | $14.06 | $14.06 | 605,250 | — | — |
| 2010-01-19 | $14.17 | $14.17 | 447,300 | — | — |
| 2010-01-15 | $14.02 | $14.02 | 672,300 | — | — |
| 2010-01-14 | $14.33 | $14.33 | 316,650 | — | — |
| 2010-01-13 | $14.42 | $14.42 | 346,200 | — | — |
| 2010-01-12 | $14.32 | $14.32 | 379,650 | — | — |
| 2010-01-11 | $14.61 | $14.61 | 385,650 | — | — |
| 2010-01-08 | $14.97 | $14.97 | 286,950 | — | — |
| 2010-01-07 | $15.17 | $15.17 | 219,600 | — | — |
| 2010-01-06 | $15.15 | $15.15 | 538,650 | — | — |
| 2010-01-05 | $15.10 | $15.10 | 643,650 | — | — |
| 2010-01-04 | $15.08 | $15.08 | 728,100 | — | — |