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
- 2005-03-29 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 | $19.27 | $31.72 | 185,400 | — | — |
| 2010-12-30 | $18.95 | $31.20 | 201,300 | — | — |
| 2010-12-29 | $19.21 | $31.62 | 266,800 | — | — |
| 2010-12-28 | $18.90 | $31.11 | 230,700 | — | — |
| 2010-12-27 | $18.72 | $30.82 | 137,600 | — | — |
| 2010-12-23 | $18.58 | $30.59 | 186,600 | — | — |
| 2010-12-22 | $18.50 | $30.45 | 277,700 | — | — |
| 2010-12-21 | $18.50 | $30.45 | 252,700 | — | — |
| 2010-12-20 | $18.43 | $30.34 | 318,000 | — | — |
| 2010-12-17 | $18.40 | $30.29 | 237,800 | — | — |
| 2010-12-16 | $18.44 | $30.36 | 257,300 | — | — |
| 2010-12-15 | $18.55 | $30.54 | 408,800 | — | — |
| 2010-12-14 | $18.51 | $30.47 | 250,300 | — | — |
| 2010-12-13 | $18.59 | $30.60 | 419,400 | — | — |
| 2010-12-10 | $18.54 | $30.52 | 251,300 | — | — |
| 2010-12-09 | $18.46 | $30.16 | 294,600 | — | — |
| 2010-12-08 | $18.43 | $30.11 | 230,100 | — | — |
| 2010-12-07 | $18.53 | $30.27 | 454,600 | — | — |
| 2010-12-06 | $18.59 | $30.37 | 418,500 | — | — |
| 2010-12-03 | $18.40 | $30.06 | 395,900 | — | — |
| 2010-12-02 | $18.15 | $29.65 | 311,700 | — | — |
| 2010-12-01 | $17.95 | $29.33 | 600,100 | — | — |
| 2010-11-30 | $17.86 | $29.18 | 492,700 | — | — |
| 2010-11-29 | $17.83 | $29.13 | 791,800 | — | — |
| 2010-11-26 | $18.02 | $29.44 | 113,800 | — | — |
| 2010-11-24 | $18.00 | $29.41 | 331,400 | — | — |
| 2010-11-23 | $18.10 | $29.57 | 285,500 | — | — |
| 2010-11-22 | $18.08 | $29.54 | 296,200 | — | — |
| 2010-11-19 | $18.04 | $29.47 | 322,800 | — | — |
| 2010-11-18 | $18.22 | $29.77 | 316,600 | — | — |
| 2010-11-17 | $17.85 | $29.16 | 279,700 | — | — |
| 2010-11-16 | $17.62 | $28.79 | 649,900 | — | — |
| 2010-11-15 | $18.14 | $29.64 | 249,000 | — | — |
| 2010-11-12 | $18.13 | $29.62 | 367,100 | — | — |
| 2010-11-11 | $18.39 | $30.04 | 359,700 | — | — |
| 2010-11-10 | $18.31 | $29.91 | 360,000 | — | — |
| 2010-11-09 | $18.30 | $29.67 | 471,500 | — | — |
| 2010-11-08 | $18.47 | $29.94 | 415,300 | — | — |
| 2010-11-05 | $18.37 | $29.78 | 504,800 | — | — |
| 2010-11-04 | $17.94 | $29.08 | 855,600 | — | — |
| 2010-11-03 | $17.74 | $28.76 | 297,500 | — | — |
| 2010-11-02 | $17.76 | $28.79 | 253,600 | — | — |
| 2010-11-01 | $17.71 | $28.71 | 267,400 | — | — |
| 2010-10-29 | $17.61 | $28.55 | 219,200 | — | — |
| 2010-10-28 | $17.44 | $28.27 | 365,100 | — | — |
| 2010-10-27 | $17.45 | $28.29 | 302,800 | — | — |
| 2010-10-26 | $17.65 | $28.61 | 271,300 | — | — |
| 2010-10-25 | $17.53 | $28.42 | 383,500 | — | — |
| 2010-10-22 | $17.50 | $28.37 | 274,200 | — | — |
| 2010-10-21 | $17.45 | $28.29 | 363,900 | — | — |
| 2010-10-20 | $17.44 | $28.27 | 543,200 | — | — |
| 2010-10-19 | $17.26 | $27.98 | 581,000 | — | — |
| 2010-10-18 | $17.95 | $29.10 | 264,200 | — | — |
| 2010-10-15 | $17.95 | $29.10 | 287,000 | — | — |
| 2010-10-14 | $17.92 | $29.05 | 261,200 | — | — |
| 2010-10-13 | $17.85 | $28.94 | 474,300 | — | — |
| 2010-10-12 | $17.88 | $28.76 | 345,700 | — | — |
| 2010-10-11 | $17.89 | $28.78 | 362,300 | — | — |
| 2010-10-08 | $17.75 | $28.55 | 322,000 | — | — |
| 2010-10-07 | $17.57 | $28.26 | 480,900 | — | — |
| 2010-10-06 | $17.70 | $28.47 | 396,800 | — | — |
| 2010-10-05 | $17.48 | $28.12 | 614,800 | — | — |
| 2010-10-04 | $17.33 | $27.88 | 260,100 | — | — |
| 2010-10-01 | $17.49 | $28.13 | 269,500 | — | — |
| 2010-09-30 | $17.45 | $28.07 | 276,700 | — | — |
| 2010-09-29 | $17.41 | $28.00 | 271,000 | — | — |
| 2010-09-28 | $17.26 | $27.76 | 376,500 | — | — |
| 2010-09-27 | $17.28 | $27.80 | 262,300 | — | — |
| 2010-09-24 | $17.19 | $27.65 | 395,200 | — | — |
| 2010-09-23 | $17.15 | $27.59 | 273,300 | — | — |
| 2010-09-22 | $17.22 | $27.70 | 339,100 | — | — |
| 2010-09-21 | $17.10 | $27.51 | 252,400 | — | — |
| 2010-09-20 | $17.01 | $27.36 | 427,800 | — | — |
| 2010-09-17 | $16.98 | $27.31 | 262,500 | — | — |
| 2010-09-16 | $16.91 | $27.20 | 295,700 | — | — |
| 2010-09-15 | $16.98 | $27.31 | 315,000 | — | — |
| 2010-09-14 | $16.95 | $27.26 | 459,300 | — | — |
| 2010-09-13 | $16.78 | $26.77 | 360,000 | — | — |
| 2010-09-10 | $16.74 | $26.70 | 368,900 | — | — |
| 2010-09-09 | $16.71 | $26.65 | 408,200 | — | — |
| 2010-09-08 | $16.58 | $26.45 | 420,000 | — | — |
| 2010-09-07 | $16.64 | $26.54 | 266,900 | — | — |
| 2010-09-03 | $16.53 | $26.37 | 266,300 | — | — |
| 2010-09-02 | $16.35 | $26.08 | 352,500 | — | — |
| 2010-09-01 | $16.04 | $25.59 | 422,100 | — | — |
| 2010-08-31 | $16.03 | $25.57 | 435,300 | — | — |
| 2010-08-30 | $16.01 | $25.54 | 205,900 | — | — |
| 2010-08-27 | $15.90 | $25.36 | 510,500 | — | — |
| 2010-08-26 | $15.86 | $25.30 | 358,300 | — | — |
| 2010-08-25 | $15.99 | $25.51 | 532,100 | — | — |
| 2010-08-24 | $16.00 | $25.52 | 389,300 | — | — |
| 2010-08-23 | $16.06 | $25.62 | 386,200 | — | — |
| 2010-08-20 | $16.16 | $25.78 | 280,900 | — | — |
| 2010-08-19 | $16.24 | $25.90 | 258,900 | — | — |
| 2010-08-18 | $16.35 | $26.08 | 250,600 | — | — |
| 2010-08-17 | $16.14 | $25.74 | 425,000 | — | — |
| 2010-08-16 | $16.00 | $25.52 | 392,800 | — | — |
| 2010-08-13 | $16.10 | $25.68 | 230,200 | — | — |
| 2010-08-12 | $16.23 | $25.67 | 577,000 | — | — |
| 2010-08-11 | $16.41 | $25.95 | 299,000 | — | — |
| 2010-08-10 | $16.62 | $26.28 | 345,200 | — | — |
| 2010-08-09 | $16.50 | $26.09 | 423,300 | — | — |
| 2010-08-06 | $16.57 | $26.20 | 236,000 | — | — |
| 2010-08-05 | $16.50 | $26.09 | 221,200 | — | — |
| 2010-08-04 | $16.36 | $25.87 | 302,800 | — | — |
| 2010-08-03 | $16.17 | $25.57 | 211,200 | — | — |
| 2010-08-02 | $15.99 | $25.29 | 343,900 | — | — |
| 2010-07-30 | $15.87 | $25.10 | 190,000 | — | — |
| 2010-07-29 | $15.80 | $24.99 | 355,400 | — | — |
| 2010-07-28 | $15.85 | $25.06 | 203,700 | — | — |
| 2010-07-27 | $15.72 | $24.86 | 279,400 | — | — |
| 2010-07-26 | $16.00 | $25.30 | 280,300 | — | — |
| 2010-07-23 | $15.84 | $25.05 | 228,500 | — | — |
| 2010-07-22 | $15.60 | $24.67 | 346,000 | — | — |
| 2010-07-21 | $15.38 | $24.32 | 242,100 | — | — |
| 2010-07-20 | $15.27 | $24.15 | 481,800 | — | — |
| 2010-07-19 | $15.23 | $24.08 | 294,300 | — | — |
| 2010-07-16 | $15.48 | $24.48 | 220,700 | — | — |
| 2010-07-15 | $15.65 | $24.75 | 252,800 | — | — |
| 2010-07-14 | $15.77 | $24.94 | 205,200 | — | — |
| 2010-07-13 | $15.80 | $24.76 | 434,200 | — | — |
| 2010-07-12 | $15.72 | $24.64 | 267,800 | — | — |
| 2010-07-09 | $15.70 | $24.61 | 363,200 | — | — |
| 2010-07-08 | $15.50 | $24.29 | 291,000 | — | — |
| 2010-07-07 | $15.43 | $24.18 | 373,800 | — | — |
| 2010-07-06 | $15.05 | $23.59 | 302,500 | — | — |
| 2010-07-02 | $15.02 | $23.54 | 436,300 | — | — |
| 2010-07-01 | $15.17 | $23.78 | 585,600 | — | — |
| 2010-06-30 | $15.67 | $24.56 | 394,800 | — | — |
| 2010-06-29 | $15.84 | $24.83 | 333,400 | — | — |
| 2010-06-28 | $16.06 | $25.17 | 321,600 | — | — |
| 2010-06-25 | $16.26 | $25.48 | 375,100 | — | — |
| 2010-06-24 | $15.97 | $25.03 | 341,400 | — | — |
| 2010-06-23 | $16.02 | $25.11 | 374,700 | — | — |
| 2010-06-22 | $16.20 | $25.39 | 325,600 | — | — |
| 2010-06-21 | $16.47 | $25.81 | 398,800 | — | — |
| 2010-06-18 | $16.44 | $25.77 | 366,700 | — | — |
| 2010-06-17 | $16.21 | $25.41 | 367,400 | — | — |
| 2010-06-16 | $16.25 | $25.47 | 283,700 | — | — |
| 2010-06-15 | $15.90 | $24.92 | 499,600 | — | — |
| 2010-06-14 | $15.75 | $24.69 | 311,200 | — | — |
| 2010-06-11 | $15.76 | $24.48 | 474,500 | — | — |
| 2010-06-10 | $15.60 | $24.23 | 461,200 | — | — |
| 2010-06-09 | $15.53 | $24.12 | 363,700 | — | — |
| 2010-06-08 | $15.55 | $24.16 | 506,400 | — | — |
| 2010-06-07 | $15.53 | $24.12 | 464,000 | — | — |
| 2010-06-04 | $15.50 | $24.08 | 472,900 | — | — |
| 2010-06-03 | $15.73 | $24.44 | 389,400 | — | — |
| 2010-06-02 | $15.84 | $24.61 | 368,900 | — | — |
| 2010-06-01 | $15.86 | $24.64 | 414,300 | — | — |
| 2010-05-28 | $16.10 | $25.01 | 598,400 | — | — |
| 2010-05-27 | $15.98 | $24.82 | 476,600 | — | — |
| 2010-05-26 | $15.66 | $24.33 | 435,300 | — | — |
| 2010-05-25 | $15.57 | $24.19 | 706,400 | — | — |
| 2010-05-24 | $15.86 | $24.64 | 531,300 | — | — |
| 2010-05-21 | $15.47 | $24.03 | 618,600 | — | — |
| 2010-05-20 | $15.71 | $24.40 | 992,800 | — | — |
| 2010-05-19 | $16.44 | $25.54 | 514,500 | — | — |
| 2010-05-18 | $16.72 | $25.97 | 414,400 | — | — |
| 2010-05-17 | $16.99 | $26.39 | 379,300 | — | — |
| 2010-05-14 | $17.35 | $26.95 | 408,000 | — | — |
| 2010-05-13 | $17.74 | $27.56 | 350,100 | — | — |
| 2010-05-12 | $18.10 | $27.90 | 644,700 | — | — |
| 2010-05-11 | $17.70 | $27.28 | 827,900 | — | — |
| 2010-05-10 | $17.38 | $26.79 | 649,600 | — | — |
| 2010-05-07 | $17.00 | $26.20 | 749,900 | — | — |
| 2010-05-06 | $16.66 | $25.68 | 1,152,900 | — | — |
| 2010-05-05 | $16.82 | $25.93 | 918,400 | — | — |
| 2010-05-04 | $17.70 | $27.28 | 418,100 | — | — |
| 2010-05-03 | $18.09 | $27.88 | 344,100 | — | — |
| 2010-04-30 | $18.26 | $28.15 | 277,500 | — | — |
| 2010-04-29 | $18.28 | $28.18 | 325,800 | — | — |
| 2010-04-28 | $18.19 | $28.04 | 477,200 | — | — |
| 2010-04-27 | $18.08 | $27.87 | 412,100 | — | — |
| 2010-04-26 | $18.16 | $27.99 | 436,000 | — | — |
| 2010-04-23 | $17.99 | $27.73 | 426,700 | — | — |
| 2010-04-22 | $17.82 | $27.47 | 88,100 | — | — |
| 2010-04-21 | $17.96 | $27.68 | 254,300 | — | — |
| 2010-04-20 | $17.91 | $27.61 | 296,100 | — | — |
| 2010-04-19 | $17.61 | $27.14 | 370,500 | — | — |
| 2010-04-16 | $17.90 | $27.59 | 599,300 | — | — |
| 2010-04-15 | $18.26 | $28.15 | 385,400 | — | — |
| 2010-04-14 | $18.87 | $29.09 | 357,200 | — | — |
| 2010-04-13 | $19.10 | $29.22 | 398,300 | — | — |
| 2010-04-12 | $19.29 | $29.52 | 388,000 | — | — |
| 2010-04-09 | $19.48 | $29.81 | 442,900 | — | — |
| 2010-04-08 | $19.08 | $29.19 | 615,300 | — | — |
| 2010-04-07 | $18.50 | $28.31 | 387,000 | — | — |
| 2010-04-06 | $18.17 | $27.80 | 246,100 | — | — |
| 2010-04-05 | $18.20 | $27.85 | 300,100 | — | — |
| 2010-04-01 | $17.85 | $27.31 | 165,800 | — | — |
| 2010-03-31 | $17.63 | $26.98 | 161,500 | — | — |
| 2010-03-30 | $17.42 | $26.65 | 153,100 | — | — |
| 2010-03-29 | $17.54 | $26.84 | 225,300 | — | — |
| 2010-03-26 | $17.40 | $26.62 | 182,600 | — | — |
| 2010-03-25 | $17.43 | $26.67 | 219,400 | — | — |
| 2010-03-24 | $17.60 | $26.93 | 202,900 | — | — |
| 2010-03-23 | $17.71 | $27.10 | 200,900 | — | — |
| 2010-03-22 | $17.76 | $27.17 | 221,600 | — | — |
| 2010-03-19 | $17.63 | $26.98 | 195,000 | — | — |
| 2010-03-18 | $17.82 | $27.27 | 173,900 | — | — |
| 2010-03-17 | $17.85 | $27.31 | 275,700 | — | — |
| 2010-03-16 | $17.74 | $27.14 | 238,400 | — | — |
| 2010-03-15 | $17.53 | $26.82 | 202,200 | — | — |
| 2010-03-12 | $17.70 | $26.87 | 286,500 | — | — |
| 2010-03-11 | $17.69 | $26.85 | 197,500 | — | — |
| 2010-03-10 | $17.45 | $26.49 | 292,900 | — | — |
| 2010-03-09 | $17.70 | $26.87 | 206,600 | — | — |
| 2010-03-08 | $17.75 | $26.94 | 301,500 | — | — |
| 2010-03-05 | $17.67 | $26.82 | 359,900 | — | — |
| 2010-03-04 | $17.40 | $26.41 | 231,100 | — | — |
| 2010-03-03 | $17.20 | $26.11 | 392,600 | — | — |
| 2010-03-02 | $17.30 | $26.26 | 347,300 | — | — |
| 2010-03-01 | $16.78 | $25.47 | 386,400 | — | — |
| 2010-02-26 | $16.68 | $25.32 | 346,400 | — | — |
| 2010-02-25 | $16.60 | $25.20 | 222,600 | — | — |
| 2010-02-24 | $16.25 | $24.67 | 281,500 | — | — |
| 2010-02-23 | $15.85 | $24.06 | 251,000 | — | — |
| 2010-02-22 | $15.97 | $24.24 | 294,800 | — | — |
| 2010-02-19 | $15.94 | $24.20 | 273,700 | — | — |
| 2010-02-18 | $16.02 | $24.32 | 346,100 | — | — |
| 2010-02-17 | $16.28 | $24.71 | 275,600 | — | — |
| 2010-02-16 | $16.40 | $24.90 | 457,000 | — | — |
| 2010-02-12 | $16.43 | $24.94 | 220,300 | — | — |
| 2010-02-11 | $16.18 | $24.56 | 265,600 | — | — |
| 2010-02-10 | $15.92 | $24.17 | 199,000 | — | — |
| 2010-02-09 | $15.90 | $24.14 | 228,800 | — | — |
| 2010-02-08 | $15.64 | $23.53 | 301,900 | — | — |
| 2010-02-05 | $15.56 | $23.41 | 476,200 | — | — |
| 2010-02-04 | $15.31 | $23.03 | 461,400 | — | — |
| 2010-02-03 | $16.05 | $24.15 | 285,200 | — | — |
| 2010-02-02 | $15.80 | $23.77 | 450,200 | — | — |
| 2010-02-01 | $15.32 | $23.05 | 1,072,900 | — | — |
| 2010-01-29 | $15.36 | $23.11 | 360,000 | — | — |
| 2010-01-28 | $15.50 | $23.32 | 425,600 | — | — |
| 2010-01-27 | $15.70 | $23.62 | 514,100 | — | — |
| 2010-01-26 | $15.66 | $23.56 | 448,300 | — | — |
| 2010-01-25 | $15.83 | $23.81 | 428,000 | — | — |
| 2010-01-22 | $16.02 | $24.10 | 631,600 | — | — |
| 2010-01-21 | $16.50 | $24.82 | 389,900 | — | — |
| 2010-01-20 | $17.05 | $25.65 | 340,600 | — | — |
| 2010-01-19 | $17.15 | $25.80 | 349,300 | — | — |
| 2010-01-15 | $17.10 | $25.73 | 279,300 | — | — |
| 2010-01-14 | $17.12 | $25.76 | 278,000 | — | — |
| 2010-01-13 | $17.12 | $25.76 | 295,600 | — | — |
| 2010-01-12 | $17.30 | $26.03 | 405,300 | — | — |
| 2010-01-11 | $17.50 | $26.12 | 412,900 | — | — |
| 2010-01-08 | $17.15 | $25.59 | 380,900 | — | — |
| 2010-01-07 | $17.21 | $25.68 | 292,100 | — | — |
| 2010-01-06 | $17.14 | $25.58 | 706,900 | — | — |
| 2010-01-05 | $16.83 | $25.12 | 351,500 | — | — |
| 2010-01-04 | $16.58 | $24.74 | 444,000 | — | — |