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
- 1983-11-29 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 | $16.27 | $19.98 | 248,900 | — | — |
| 2010-12-30 | $16.53 | $20.30 | 214,200 | — | — |
| 2010-12-29 | $16.47 | $20.22 | 198,300 | — | — |
| 2010-12-28 | $16.44 | $20.18 | 246,100 | — | — |
| 2010-12-27 | $16.45 | $20.20 | 139,700 | — | — |
| 2010-12-23 | $16.24 | $19.94 | 193,300 | — | — |
| 2010-12-22 | $16.01 | $19.66 | 279,100 | — | — |
| 2010-12-21 | $16.16 | $19.84 | 322,300 | — | — |
| 2010-12-20 | $16.32 | $20.04 | 300,800 | — | — |
| 2010-12-17 | $16.59 | $20.37 | 900,000 | — | — |
| 2010-12-16 | $16.54 | $20.31 | 309,800 | — | — |
| 2010-12-15 | $16.36 | $20.09 | 312,300 | — | — |
| 2010-12-14 | $16.35 | $20.07 | 221,700 | — | — |
| 2010-12-13 | $16.26 | $19.96 | 260,300 | — | — |
| 2010-12-10 | $16.27 | $19.98 | 271,500 | — | — |
| 2010-12-09 | $16.04 | $19.69 | 284,400 | — | — |
| 2010-12-08 | $16.25 | $19.95 | 181,200 | — | — |
| 2010-12-07 | $16.34 | $20.06 | 251,800 | — | — |
| 2010-12-06 | $16.37 | $20.10 | 400,900 | — | — |
| 2010-12-03 | $16.23 | $19.93 | 82,400 | — | — |
| 2010-12-02 | $16.11 | $19.78 | 367,800 | — | — |
| 2010-12-01 | $16.09 | $19.76 | 462,100 | — | — |
| 2010-11-30 | $15.93 | $19.56 | 306,900 | — | — |
| 2010-11-29 | $15.97 | $19.61 | 235,500 | — | — |
| 2010-11-26 | $15.80 | $19.40 | 91,400 | — | — |
| 2010-11-24 | $15.83 | $19.44 | 325,700 | — | — |
| 2010-11-23 | $15.64 | $19.20 | 282,600 | — | — |
| 2010-11-22 | $15.75 | $19.34 | 253,000 | — | — |
| 2010-11-19 | $15.68 | $19.25 | 243,700 | — | — |
| 2010-11-18 | $15.68 | $19.25 | 340,600 | — | — |
| 2010-11-17 | $15.65 | $19.21 | 246,700 | — | — |
| 2010-11-16 | $15.82 | $19.42 | 349,700 | — | — |
| 2010-11-15 | $16.06 | $19.72 | 314,200 | — | — |
| 2010-11-12 | $16.05 | $19.71 | 333,300 | — | — |
| 2010-11-11 | $16.33 | $20.05 | 210,600 | — | — |
| 2010-11-10 | $16.57 | $20.35 | 243,000 | — | — |
| 2010-11-09 | $16.30 | $20.01 | 215,550 | — | — |
| 2010-11-08 | $16.42 | $20.16 | 185,550 | — | — |
| 2010-11-05 | $16.49 | $20.25 | 270,150 | — | — |
| 2010-11-04 | $16.53 | $20.29 | 289,500 | — | — |
| 2010-11-03 | $16.28 | $19.99 | 247,500 | — | — |
| 2010-11-02 | $16.33 | $20.05 | 239,700 | — | — |
| 2010-11-01 | $15.89 | $19.51 | 197,100 | — | — |
| 2010-10-29 | $16.02 | $19.67 | 175,350 | — | — |
| 2010-10-28 | $15.93 | $19.55 | 230,100 | — | — |
| 2010-10-27 | $15.85 | $19.46 | 310,500 | — | — |
| 2010-10-26 | $15.83 | $19.43 | 381,300 | — | — |
| 2010-10-25 | $15.99 | $19.63 | 300,450 | — | — |
| 2010-10-22 | $16.17 | $19.85 | 220,350 | — | — |
| 2010-10-21 | $16.01 | $19.66 | 311,250 | — | — |
| 2010-10-20 | $15.98 | $19.62 | 295,800 | — | — |
| 2010-10-19 | $16.27 | $19.79 | 341,400 | — | — |
| 2010-10-18 | $16.35 | $19.88 | 235,500 | — | — |
| 2010-10-15 | $16.28 | $19.80 | 592,050 | — | — |
| 2010-10-14 | $16.41 | $19.96 | 471,450 | — | — |
| 2010-10-13 | $16.54 | $20.11 | 625,350 | — | — |
| 2010-10-12 | $16.32 | $19.85 | 216,300 | — | — |
| 2010-10-11 | $16.17 | $19.66 | 196,500 | — | — |
| 2010-10-08 | $16.16 | $19.65 | 259,350 | — | — |
| 2010-10-07 | $15.93 | $19.37 | 354,150 | — | — |
| 2010-10-06 | $15.81 | $19.23 | 273,150 | — | — |
| 2010-10-05 | $15.69 | $19.08 | 202,500 | — | — |
| 2010-10-04 | $15.19 | $18.47 | 206,550 | — | — |
| 2010-10-01 | $15.31 | $18.62 | 266,550 | — | — |
| 2010-09-30 | $15.19 | $18.48 | 374,250 | — | — |
| 2010-09-29 | $15.25 | $18.54 | 279,600 | — | — |
| 2010-09-28 | $15.23 | $18.52 | 338,100 | — | — |
| 2010-09-27 | $15.29 | $18.59 | 200,850 | — | — |
| 2010-09-24 | $15.25 | $18.55 | 303,750 | — | — |
| 2010-09-23 | $15.02 | $18.27 | 184,500 | — | — |
| 2010-09-22 | $15.33 | $18.64 | 316,200 | — | — |
| 2010-09-21 | $15.33 | $18.65 | 333,150 | — | — |
| 2010-09-20 | $15.57 | $18.94 | 476,250 | — | — |
| 2010-09-17 | $15.33 | $18.65 | 439,800 | — | — |
| 2010-09-16 | $15.10 | $18.36 | 124,350 | — | — |
| 2010-09-15 | $15.25 | $18.54 | 168,600 | — | — |
| 2010-09-14 | $15.08 | $18.34 | 140,250 | — | — |
| 2010-09-13 | $15.13 | $18.40 | 227,700 | — | — |
| 2010-09-10 | $14.81 | $18.01 | 192,900 | — | — |
| 2010-09-09 | $14.77 | $17.97 | 149,400 | — | — |
| 2010-09-08 | $14.67 | $17.84 | 207,000 | — | — |
| 2010-09-07 | $14.53 | $17.67 | 186,750 | — | — |
| 2010-09-03 | $14.66 | $17.83 | 321,450 | — | — |
| 2010-09-02 | $14.66 | $17.83 | 319,350 | — | — |
| 2010-09-01 | $14.49 | $17.62 | 282,750 | — | — |
| 2010-08-31 | $13.83 | $16.82 | 417,900 | — | — |
| 2010-08-30 | $13.85 | $16.85 | 227,400 | — | — |
| 2010-08-27 | $14.20 | $17.27 | 300,750 | — | — |
| 2010-08-26 | $13.81 | $16.80 | 157,500 | — | — |
| 2010-08-25 | $13.80 | $16.78 | 187,500 | — | — |
| 2010-08-24 | $13.57 | $16.50 | 290,700 | — | — |
| 2010-08-23 | $13.83 | $16.81 | 352,500 | — | — |
| 2010-08-20 | $13.95 | $16.96 | 502,200 | — | — |
| 2010-08-19 | $13.66 | $16.61 | 265,350 | — | — |
| 2010-08-18 | $14.04 | $17.07 | 157,050 | — | — |
| 2010-08-17 | $14.09 | $17.14 | 248,700 | — | — |
| 2010-08-16 | $13.85 | $16.84 | 277,950 | — | — |
| 2010-08-13 | $13.87 | $16.86 | 269,850 | — | — |
| 2010-08-12 | $13.88 | $16.88 | 332,850 | — | — |
| 2010-08-11 | $14.04 | $17.07 | 413,700 | — | — |
| 2010-08-10 | $14.41 | $17.53 | 588,300 | — | — |
| 2010-08-09 | $14.67 | $17.84 | 717,000 | — | — |
| 2010-08-06 | $14.68 | $17.85 | 386,250 | — | — |
| 2010-08-05 | $14.75 | $17.93 | 165,750 | — | — |
| 2010-08-04 | $14.99 | $18.22 | 141,600 | — | — |
| 2010-08-03 | $14.87 | $18.08 | 165,300 | — | — |
| 2010-08-02 | $15.15 | $18.42 | 230,250 | — | — |
| 2010-07-30 | $14.89 | $18.11 | 207,450 | — | — |
| 2010-07-29 | $14.91 | $18.13 | 376,200 | — | — |
| 2010-07-28 | $15.13 | $18.40 | 309,600 | — | — |
| 2010-07-27 | $15.61 | $18.98 | 337,200 | — | — |
| 2010-07-26 | $15.39 | $18.72 | 255,300 | — | — |
| 2010-07-23 | $14.94 | $18.17 | 329,100 | — | — |
| 2010-07-22 | $14.79 | $17.99 | 298,800 | — | — |
| 2010-07-21 | $14.54 | $17.68 | 239,100 | — | — |
| 2010-07-20 | $14.96 | $18.01 | 397,800 | — | — |
| 2010-07-19 | $14.59 | $17.56 | 668,550 | — | — |
| 2010-07-16 | $14.49 | $17.44 | 505,200 | — | — |
| 2010-07-15 | $14.63 | $17.61 | 539,400 | — | — |
| 2010-07-14 | $14.77 | $17.78 | 825,000 | — | — |
| 2010-07-13 | $13.47 | $16.22 | 324,450 | — | — |
| 2010-07-12 | $13.00 | $15.65 | 286,350 | — | — |
| 2010-07-09 | $13.03 | $15.69 | 120,900 | — | — |
| 2010-07-08 | $12.92 | $15.55 | 129,750 | — | — |
| 2010-07-07 | $12.71 | $15.30 | 224,250 | — | — |
| 2010-07-06 | $12.41 | $14.93 | 245,400 | — | — |
| 2010-07-02 | $12.72 | $15.31 | 291,000 | — | — |
| 2010-07-01 | $12.53 | $15.08 | 242,850 | — | — |
| 2010-06-30 | $12.63 | $15.21 | 334,800 | — | — |
| 2010-06-29 | $12.56 | $15.12 | 310,650 | — | — |
| 2010-06-28 | $13.06 | $15.72 | 152,550 | — | — |
| 2010-06-25 | $13.00 | $15.65 | 531,450 | — | — |
| 2010-06-24 | $12.74 | $15.33 | 265,500 | — | — |
| 2010-06-23 | $12.92 | $15.55 | 218,550 | — | — |
| 2010-06-22 | $13.03 | $15.69 | 157,950 | — | — |
| 2010-06-21 | $13.25 | $15.95 | 117,750 | — | — |
| 2010-06-18 | $13.39 | $16.12 | 384,900 | — | — |
| 2010-06-17 | $13.43 | $16.16 | 128,850 | — | — |
| 2010-06-16 | $13.47 | $16.21 | 152,700 | — | — |
| 2010-06-15 | $13.38 | $16.10 | 266,400 | — | — |
| 2010-06-14 | $13.09 | $15.75 | 198,300 | — | — |
| 2010-06-11 | $13.25 | $15.95 | 409,200 | — | — |
| 2010-06-10 | $12.99 | $15.63 | 228,450 | — | — |
| 2010-06-09 | $12.75 | $15.35 | 245,400 | — | — |
| 2010-06-08 | $12.87 | $15.49 | 142,500 | — | — |
| 2010-06-07 | $12.90 | $15.53 | 171,450 | — | — |
| 2010-06-04 | $13.15 | $15.82 | 237,900 | — | — |
| 2010-06-03 | $13.77 | $16.57 | 186,600 | — | — |
| 2010-06-02 | $13.70 | $16.49 | 299,700 | — | — |
| 2010-06-01 | $13.31 | $16.02 | 425,100 | — | — |
| 2010-05-28 | $13.41 | $16.14 | 251,550 | — | — |
| 2010-05-27 | $13.48 | $16.22 | 250,200 | — | — |
| 2010-05-26 | $13.03 | $15.68 | 644,700 | — | — |
| 2010-05-25 | $13.16 | $15.84 | 293,100 | — | — |
| 2010-05-24 | $13.47 | $16.22 | 180,450 | — | — |
| 2010-05-21 | $13.59 | $16.36 | 481,500 | — | — |
| 2010-05-20 | $13.49 | $16.23 | 359,100 | — | — |
| 2010-05-19 | $14.61 | $17.59 | 267,150 | — | — |
| 2010-05-18 | $14.33 | $17.25 | 127,500 | — | — |
| 2010-05-17 | $14.63 | $17.60 | 229,650 | — | — |
| 2010-05-14 | $14.51 | $17.46 | 270,000 | — | — |
| 2010-05-13 | $14.42 | $17.36 | 245,700 | — | — |
| 2010-05-12 | $14.43 | $17.36 | 337,050 | — | — |
| 2010-05-11 | $14.20 | $17.09 | 226,350 | — | — |
| 2010-05-10 | $14.20 | $17.09 | 359,100 | — | — |
| 2010-05-07 | $13.73 | $16.53 | 390,150 | — | — |
| 2010-05-06 | $13.86 | $16.68 | 407,700 | — | — |
| 2010-05-05 | $14.13 | $17.00 | 179,700 | — | — |
| 2010-05-04 | $14.27 | $17.18 | 260,250 | — | — |
| 2010-05-03 | $14.40 | $17.33 | 312,300 | — | — |
| 2010-04-30 | $14.33 | $17.24 | 348,150 | — | — |
| 2010-04-29 | $14.57 | $17.53 | 405,750 | — | — |
| 2010-04-28 | $14.49 | $17.44 | 443,700 | — | — |
| 2010-04-27 | $14.45 | $17.40 | 262,500 | — | — |
| 2010-04-26 | $14.57 | $17.54 | 162,150 | — | — |
| 2010-04-23 | $14.65 | $17.63 | 318,300 | — | — |
| 2010-04-22 | $14.60 | $17.57 | 316,950 | — | — |
| 2010-04-21 | $14.53 | $17.48 | 303,450 | — | — |
| 2010-04-20 | $14.62 | $17.42 | 518,700 | — | — |
| 2010-04-19 | $14.47 | $17.24 | 437,250 | — | — |
| 2010-04-16 | $14.57 | $17.36 | 630,150 | — | — |
| 2010-04-15 | $14.91 | $17.76 | 657,900 | — | — |
| 2010-04-14 | $14.73 | $17.56 | 1,354,650 | — | — |
| 2010-04-13 | $15.55 | $18.52 | 191,700 | — | — |
| 2010-04-12 | $15.38 | $18.33 | 180,000 | — | — |
| 2010-04-09 | $15.36 | $18.30 | 131,400 | — | — |
| 2010-04-08 | $15.31 | $18.25 | 168,300 | — | — |
| 2010-04-07 | $15.31 | $18.24 | 256,350 | — | — |
| 2010-04-06 | $15.14 | $18.04 | 157,050 | — | — |
| 2010-04-05 | $15.24 | $18.16 | 144,000 | — | — |
| 2010-04-01 | $15.03 | $17.91 | 173,550 | — | — |
| 2010-03-31 | $14.96 | $17.83 | 259,050 | — | — |
| 2010-03-30 | $14.99 | $17.86 | 147,900 | — | — |
| 2010-03-29 | $14.93 | $17.79 | 125,850 | — | — |
| 2010-03-26 | $14.86 | $17.71 | 277,050 | — | — |
| 2010-03-25 | $14.93 | $17.79 | 252,750 | — | — |
| 2010-03-24 | $14.76 | $17.59 | 147,000 | — | — |
| 2010-03-23 | $14.85 | $17.69 | 150,750 | — | — |
| 2010-03-22 | $14.61 | $17.40 | 423,150 | — | — |
| 2010-03-19 | $14.62 | $17.42 | 277,650 | — | — |
| 2010-03-18 | $14.80 | $17.63 | 310,050 | — | — |
| 2010-03-17 | $14.83 | $17.67 | 175,800 | — | — |
| 2010-03-16 | $14.78 | $17.61 | 243,600 | — | — |
| 2010-03-15 | $14.73 | $17.55 | 262,950 | — | — |
| 2010-03-12 | $14.67 | $17.48 | 178,200 | — | — |
| 2010-03-11 | $14.75 | $17.57 | 185,100 | — | — |
| 2010-03-10 | $14.73 | $17.56 | 224,550 | — | — |
| 2010-03-09 | $14.85 | $17.69 | 156,750 | — | — |
| 2010-03-08 | $14.92 | $17.78 | 195,450 | — | — |
| 2010-03-05 | $15.00 | $17.87 | 264,750 | — | — |
| 2010-03-04 | $15.01 | $17.88 | 106,500 | — | — |
| 2010-03-03 | $14.97 | $17.84 | 219,600 | — | — |
| 2010-03-02 | $15.01 | $17.88 | 112,800 | — | — |
| 2010-03-01 | $14.91 | $17.77 | 216,450 | — | — |
| 2010-02-26 | $14.64 | $17.44 | 766,500 | — | — |
| 2010-02-25 | $14.61 | $17.41 | 243,900 | — | — |
| 2010-02-24 | $14.69 | $17.50 | 162,750 | — | — |
| 2010-02-23 | $14.54 | $17.32 | 309,300 | — | — |
| 2010-02-22 | $14.62 | $17.42 | 148,200 | — | — |
| 2010-02-19 | $14.72 | $17.54 | 368,250 | — | — |
| 2010-02-18 | $14.71 | $17.52 | 136,800 | — | — |
| 2010-02-17 | $14.58 | $17.37 | 121,350 | — | — |
| 2010-02-16 | $14.49 | $17.26 | 209,100 | — | — |
| 2010-02-12 | $14.51 | $17.29 | 339,000 | — | — |
| 2010-02-11 | $14.48 | $17.25 | 224,400 | — | — |
| 2010-02-10 | $14.34 | $17.09 | 332,250 | — | — |
| 2010-02-09 | $14.19 | $16.74 | 200,250 | — | — |
| 2010-02-08 | $14.01 | $16.53 | 171,450 | — | — |
| 2010-02-05 | $14.01 | $16.53 | 255,450 | — | — |
| 2010-02-04 | $13.80 | $16.28 | 241,950 | — | — |
| 2010-02-03 | $14.11 | $16.65 | 175,950 | — | — |
| 2010-02-02 | $14.16 | $16.71 | 268,200 | — | — |
| 2010-02-01 | $13.96 | $16.47 | 156,450 | — | — |
| 2010-01-29 | $13.67 | $16.12 | 323,400 | — | — |
| 2010-01-28 | $13.83 | $16.32 | 275,400 | — | — |
| 2010-01-27 | $14.13 | $16.67 | 284,100 | — | — |
| 2010-01-26 | $14.00 | $16.52 | 260,850 | — | — |
| 2010-01-25 | $14.14 | $16.68 | 197,550 | — | — |
| 2010-01-22 | $14.20 | $16.75 | 188,850 | — | — |
| 2010-01-21 | $14.33 | $16.91 | 291,600 | — | — |
| 2010-01-20 | $14.41 | $17.00 | 233,400 | — | — |
| 2010-01-19 | $14.73 | $17.38 | 339,900 | — | — |
| 2010-01-15 | $14.66 | $17.30 | 278,400 | — | — |
| 2010-01-14 | $14.69 | $17.33 | 197,400 | — | — |
| 2010-01-13 | $14.54 | $17.15 | 194,550 | — | — |
| 2010-01-12 | $14.45 | $17.04 | 246,450 | — | — |
| 2010-01-11 | $14.47 | $17.08 | 228,000 | — | — |
| 2010-01-08 | $14.77 | $17.43 | 243,450 | — | — |
| 2010-01-07 | $14.64 | $17.27 | 119,550 | — | — |
| 2010-01-06 | $14.56 | $17.18 | 445,650 | — | — |
| 2010-01-05 | $14.27 | $16.84 | 351,900 | — | — |
| 2010-01-04 | $14.20 | $16.75 | 407,250 | — | — |