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
- 1986-11-05 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 | $16.02 | $19.81 | 229,100 | — | — |
| 2010-12-30 | $16.23 | $20.07 | 145,400 | — | — |
| 2010-12-29 | $16.17 | $20.00 | 100,500 | — | — |
| 2010-12-28 | $16.18 | $20.01 | 181,000 | — | — |
| 2010-12-27 | $16.13 | $19.95 | 121,500 | — | — |
| 2010-12-23 | $16.06 | $19.86 | 290,600 | — | — |
| 2010-12-22 | $16.11 | $19.93 | 304,900 | — | — |
| 2010-12-21 | $16.21 | $20.05 | 302,500 | — | — |
| 2010-12-20 | $15.98 | $19.76 | 378,000 | — | — |
| 2010-12-17 | $16.24 | $20.09 | 815,300 | — | — |
| 2010-12-16 | $16.40 | $20.28 | 895,800 | — | — |
| 2010-12-15 | $15.82 | $19.57 | 675,700 | — | — |
| 2010-12-14 | $16.19 | $20.02 | 596,300 | — | — |
| 2010-12-13 | $16.32 | $20.19 | 389,700 | — | — |
| 2010-12-10 | $16.60 | $20.53 | 346,400 | — | — |
| 2010-12-09 | $16.56 | $20.48 | 336,200 | — | — |
| 2010-12-08 | $16.56 | $20.48 | 339,400 | — | — |
| 2010-12-07 | $16.67 | $20.59 | 561,300 | — | — |
| 2010-12-06 | $16.40 | $20.26 | 430,200 | — | — |
| 2010-12-03 | $16.46 | $20.33 | 819,600 | — | — |
| 2010-12-02 | $16.15 | $19.95 | 578,100 | — | — |
| 2010-12-01 | $15.75 | $19.46 | 501,600 | — | — |
| 2010-11-30 | $15.48 | $19.12 | 587,400 | — | — |
| 2010-11-29 | $15.45 | $19.09 | 294,200 | — | — |
| 2010-11-26 | $15.46 | $19.10 | 174,900 | — | — |
| 2010-11-24 | $15.62 | $19.30 | 293,300 | — | — |
| 2010-11-23 | $15.30 | $18.90 | 333,200 | — | — |
| 2010-11-22 | $15.35 | $18.96 | 555,200 | — | — |
| 2010-11-19 | $15.19 | $18.77 | 291,600 | — | — |
| 2010-11-18 | $15.00 | $18.53 | 321,300 | — | — |
| 2010-11-17 | $14.84 | $18.33 | 486,500 | — | — |
| 2010-11-16 | $14.87 | $18.37 | 480,900 | — | — |
| 2010-11-15 | $15.01 | $18.54 | 255,400 | — | — |
| 2010-11-12 | $15.04 | $18.58 | 414,900 | — | — |
| 2010-11-11 | $15.12 | $18.68 | 366,800 | — | — |
| 2010-11-10 | $15.26 | $18.85 | 314,400 | — | — |
| 2010-11-09 | $15.13 | $18.69 | 273,500 | — | — |
| 2010-11-08 | $15.27 | $18.86 | 258,700 | — | — |
| 2010-11-05 | $15.47 | $19.11 | 460,500 | — | — |
| 2010-11-04 | $15.37 | $18.99 | 558,300 | — | — |
| 2010-11-03 | $15.14 | $18.70 | 315,800 | — | — |
| 2010-11-02 | $15.01 | $18.54 | 337,900 | — | — |
| 2010-11-01 | $14.84 | $18.33 | 287,300 | — | — |
| 2010-10-29 | $14.91 | $18.42 | 280,400 | — | — |
| 2010-10-28 | $14.93 | $18.44 | 249,400 | — | — |
| 2010-10-27 | $15.07 | $18.62 | 287,800 | — | — |
| 2010-10-26 | $15.16 | $18.73 | 354,800 | — | — |
| 2010-10-25 | $15.05 | $18.59 | 334,600 | — | — |
| 2010-10-22 | $14.96 | $18.48 | 545,000 | — | — |
| 2010-10-21 | $14.96 | $18.48 | 717,000 | — | — |
| 2010-10-20 | $14.77 | $18.25 | 1,246,400 | — | — |
| 2010-10-19 | $14.89 | $18.39 | 1,267,100 | — | — |
| 2010-10-18 | $15.24 | $18.83 | 541,200 | — | — |
| 2010-10-15 | $15.46 | $19.10 | 575,400 | — | — |
| 2010-10-14 | $15.37 | $18.99 | 788,300 | — | — |
| 2010-10-13 | $15.49 | $19.14 | 1,134,200 | — | — |
| 2010-10-12 | $14.78 | $18.26 | 326,000 | — | — |
| 2010-10-11 | $14.82 | $18.31 | 322,900 | — | — |
| 2010-10-08 | $14.85 | $18.35 | 275,800 | — | — |
| 2010-10-07 | $14.78 | $18.26 | 295,700 | — | — |
| 2010-10-06 | $14.82 | $18.31 | 493,700 | — | — |
| 2010-10-05 | $14.92 | $18.43 | 648,400 | — | — |
| 2010-10-04 | $14.43 | $17.83 | 409,400 | — | — |
| 2010-10-01 | $14.63 | $18.07 | 440,200 | — | — |
| 2010-09-30 | $14.87 | $18.37 | 563,600 | — | — |
| 2010-09-29 | $14.88 | $18.38 | 541,600 | — | — |
| 2010-09-28 | $14.83 | $18.32 | 662,700 | — | — |
| 2010-09-27 | $14.63 | $18.07 | 500,400 | — | — |
| 2010-09-24 | $14.72 | $18.18 | 574,100 | — | — |
| 2010-09-23 | $14.28 | $17.64 | 1,137,000 | — | — |
| 2010-09-22 | $14.56 | $17.99 | 1,111,100 | — | — |
| 2010-09-21 | $15.85 | $18.32 | 1,277,000 | — | — |
| 2010-09-20 | $15.54 | $17.96 | 1,852,900 | — | — |
| 2010-09-17 | $16.05 | $18.55 | 1,104,700 | — | — |
| 2010-09-16 | $15.91 | $18.39 | 602,900 | — | — |
| 2010-09-15 | $16.01 | $18.51 | 565,500 | — | — |
| 2010-09-14 | $15.84 | $18.31 | 812,100 | — | — |
| 2010-09-13 | $15.68 | $18.12 | 608,600 | — | — |
| 2010-09-10 | $15.52 | $17.94 | 467,300 | — | — |
| 2010-09-09 | $15.70 | $18.15 | 610,900 | — | — |
| 2010-09-08 | $15.92 | $18.40 | 569,600 | — | — |
| 2010-09-07 | $15.68 | $18.12 | 670,100 | — | — |
| 2010-09-03 | $15.58 | $18.01 | 956,400 | — | — |
| 2010-09-02 | $15.21 | $17.58 | 368,400 | — | — |
| 2010-09-01 | $15.07 | $17.42 | 508,400 | — | — |
| 2010-08-31 | $14.54 | $16.81 | 604,600 | — | — |
| 2010-08-30 | $14.65 | $16.93 | 393,200 | — | — |
| 2010-08-27 | $14.95 | $17.28 | 465,100 | — | — |
| 2010-08-26 | $14.56 | $16.83 | 334,400 | — | — |
| 2010-08-25 | $14.59 | $16.86 | 339,800 | — | — |
| 2010-08-24 | $14.50 | $16.76 | 412,000 | — | — |
| 2010-08-23 | $14.68 | $16.97 | 350,400 | — | — |
| 2010-08-20 | $14.91 | $17.23 | 367,100 | — | — |
| 2010-08-19 | $14.92 | $17.25 | 465,400 | — | — |
| 2010-08-18 | $15.27 | $17.65 | 317,500 | — | — |
| 2010-08-17 | $15.22 | $17.59 | 419,200 | — | — |
| 2010-08-16 | $14.98 | $17.31 | 351,000 | — | — |
| 2010-08-13 | $14.81 | $17.12 | 332,100 | — | — |
| 2010-08-12 | $15.20 | $17.57 | 440,500 | — | — |
| 2010-08-11 | $15.12 | $17.48 | 534,300 | — | — |
| 2010-08-10 | $15.65 | $18.09 | 985,800 | — | — |
| 2010-08-09 | $16.18 | $18.70 | 432,700 | — | — |
| 2010-08-06 | $15.91 | $18.39 | 629,600 | — | — |
| 2010-08-05 | $15.94 | $18.42 | 307,600 | — | — |
| 2010-08-04 | $16.17 | $18.69 | 356,100 | — | — |
| 2010-08-03 | $16.02 | $18.52 | 547,700 | — | — |
| 2010-08-02 | $16.28 | $18.82 | 609,200 | — | — |
| 2010-07-30 | $16.02 | $18.52 | 555,200 | — | — |
| 2010-07-29 | $15.96 | $18.45 | 725,600 | — | — |
| 2010-07-28 | $16.04 | $18.54 | 664,200 | — | — |
| 2010-07-27 | $16.20 | $18.72 | 478,300 | — | — |
| 2010-07-26 | $16.31 | $18.85 | 580,400 | — | — |
| 2010-07-23 | $16.09 | $18.60 | 607,800 | — | — |
| 2010-07-22 | $15.86 | $18.33 | 632,700 | — | — |
| 2010-07-21 | $15.46 | $17.87 | 1,340,600 | — | — |
| 2010-07-20 | $15.65 | $18.09 | 1,073,400 | — | — |
| 2010-07-19 | $15.14 | $17.50 | 1,040,700 | — | — |
| 2010-07-16 | $14.98 | $17.31 | 597,300 | — | — |
| 2010-07-15 | $15.19 | $17.56 | 568,000 | — | — |
| 2010-07-14 | $15.41 | $17.81 | 496,000 | — | — |
| 2010-07-13 | $15.40 | $17.80 | 536,900 | — | — |
| 2010-07-12 | $15.07 | $17.42 | 435,900 | — | — |
| 2010-07-09 | $15.07 | $17.42 | 229,800 | — | — |
| 2010-07-08 | $15.04 | $17.38 | 679,700 | — | — |
| 2010-07-07 | $14.78 | $17.08 | 684,300 | — | — |
| 2010-07-06 | $14.21 | $16.42 | 942,200 | — | — |
| 2010-07-02 | $14.30 | $16.53 | 533,000 | — | — |
| 2010-07-01 | $14.44 | $16.69 | 1,190,400 | — | — |
| 2010-06-30 | $14.52 | $16.78 | 613,500 | — | — |
| 2010-06-29 | $14.53 | $16.79 | 1,672,300 | — | — |
| 2010-06-28 | $15.10 | $17.45 | 388,600 | — | — |
| 2010-06-25 | $15.17 | $17.53 | 1,709,100 | — | — |
| 2010-06-24 | $14.97 | $17.30 | 666,500 | — | — |
| 2010-06-23 | $14.89 | $17.21 | 584,100 | — | — |
| 2010-06-22 | $14.88 | $17.20 | 792,400 | — | — |
| 2010-06-21 | $15.26 | $17.64 | 659,200 | — | — |
| 2010-06-18 | $15.24 | $17.62 | 568,600 | — | — |
| 2010-06-17 | $15.21 | $17.56 | 553,300 | — | — |
| 2010-06-16 | $15.39 | $17.77 | 929,000 | — | — |
| 2010-06-15 | $15.34 | $17.71 | 484,700 | — | — |
| 2010-06-14 | $15.06 | $17.38 | 645,600 | — | — |
| 2010-06-11 | $14.91 | $17.21 | 905,200 | — | — |
| 2010-06-10 | $15.09 | $17.42 | 542,200 | — | — |
| 2010-06-09 | $14.64 | $16.90 | 735,600 | — | — |
| 2010-06-08 | $14.69 | $16.96 | 1,135,800 | — | — |
| 2010-06-07 | $14.55 | $16.80 | 1,388,200 | — | — |
| 2010-06-04 | $15.11 | $17.44 | 1,580,700 | — | — |
| 2010-06-03 | $15.30 | $17.66 | 1,411,100 | — | — |
| 2010-06-02 | $15.23 | $17.58 | 1,652,400 | — | — |
| 2010-06-01 | $15.12 | $17.45 | 2,539,100 | — | — |
| 2010-05-28 | $15.55 | $17.95 | 1,330,600 | — | — |
| 2010-05-27 | $15.61 | $18.02 | 1,195,000 | — | — |
| 2010-05-26 | $15.44 | $17.82 | 1,626,300 | — | — |
| 2010-05-25 | $15.63 | $18.04 | 1,219,300 | — | — |
| 2010-05-24 | $15.66 | $18.08 | 520,900 | — | — |
| 2010-05-21 | $15.81 | $18.25 | 750,700 | — | — |
| 2010-05-20 | $15.77 | $18.20 | 955,900 | — | — |
| 2010-05-19 | $16.68 | $19.25 | 483,700 | — | — |
| 2010-05-18 | $16.64 | $19.21 | 714,500 | — | — |
| 2010-05-17 | $16.78 | $19.37 | 593,500 | — | — |
| 2010-05-14 | $16.64 | $19.21 | 501,300 | — | — |
| 2010-05-13 | $16.86 | $19.46 | 990,300 | — | — |
| 2010-05-12 | $16.81 | $19.40 | 1,380,000 | — | — |
| 2010-05-11 | $16.20 | $18.70 | 619,200 | — | — |
| 2010-05-10 | $16.25 | $18.76 | 620,000 | — | — |
| 2010-05-07 | $15.58 | $17.98 | 1,164,200 | — | — |
| 2010-05-06 | $15.71 | $18.13 | 519,200 | — | — |
| 2010-05-05 | $16.08 | $18.56 | 448,300 | — | — |
| 2010-05-04 | $16.32 | $18.84 | 593,700 | — | — |
| 2010-05-03 | $16.86 | $19.46 | 498,200 | — | — |
| 2010-04-30 | $16.52 | $19.07 | 643,100 | — | — |
| 2010-04-29 | $16.75 | $19.34 | 735,400 | — | — |
| 2010-04-28 | $16.46 | $19.00 | 500,600 | — | — |
| 2010-04-27 | $16.68 | $19.25 | 482,500 | — | — |
| 2010-04-26 | $16.99 | $19.61 | 606,200 | — | — |
| 2010-04-23 | $16.99 | $19.61 | 1,080,700 | — | — |
| 2010-04-22 | $17.13 | $19.77 | 767,600 | — | — |
| 2010-04-21 | $17.00 | $19.62 | 730,400 | — | — |
| 2010-04-20 | $16.51 | $19.06 | 1,342,200 | — | — |
| 2010-04-19 | $16.64 | $19.21 | 2,006,700 | — | — |
| 2010-04-16 | $16.13 | $18.62 | 844,100 | — | — |
| 2010-04-15 | $16.33 | $18.85 | 1,234,700 | — | — |
| 2010-04-14 | $16.15 | $18.64 | 616,000 | — | — |
| 2010-04-13 | $16.10 | $18.58 | 1,383,300 | — | — |
| 2010-04-12 | $16.00 | $18.47 | 625,300 | — | — |
| 2010-04-09 | $16.19 | $18.69 | 636,100 | — | — |
| 2010-04-08 | $16.37 | $18.90 | 523,800 | — | — |
| 2010-04-07 | $16.40 | $18.93 | 585,200 | — | — |
| 2010-04-06 | $16.43 | $18.97 | 372,600 | — | — |
| 2010-04-05 | $16.46 | $19.00 | 323,500 | — | — |
| 2010-04-01 | $16.42 | $18.95 | 443,100 | — | — |
| 2010-03-31 | $16.50 | $19.05 | 522,100 | — | — |
| 2010-03-30 | $16.28 | $18.79 | 405,000 | — | — |
| 2010-03-29 | $16.43 | $18.97 | 702,900 | — | — |
| 2010-03-26 | $15.99 | $18.46 | 464,100 | — | — |
| 2010-03-25 | $16.03 | $18.50 | 337,500 | — | — |
| 2010-03-24 | $16.09 | $18.57 | 410,200 | — | — |
| 2010-03-23 | $16.44 | $18.98 | 336,700 | — | — |
| 2010-03-22 | $16.23 | $18.71 | 490,100 | — | — |
| 2010-03-19 | $16.08 | $18.54 | 816,800 | — | — |
| 2010-03-18 | $16.17 | $18.64 | 530,700 | — | — |
| 2010-03-17 | $16.42 | $18.93 | 415,900 | — | — |
| 2010-03-16 | $16.56 | $19.09 | 356,500 | — | — |
| 2010-03-15 | $16.26 | $18.75 | 599,800 | — | — |
| 2010-03-12 | $16.20 | $18.68 | 445,100 | — | — |
| 2010-03-11 | $16.16 | $18.63 | 493,800 | — | — |
| 2010-03-10 | $16.00 | $18.45 | 535,600 | — | — |
| 2010-03-09 | $16.27 | $18.76 | 799,700 | — | — |
| 2010-03-08 | $15.81 | $18.23 | 320,900 | — | — |
| 2010-03-05 | $15.73 | $18.14 | 873,900 | — | — |
| 2010-03-04 | $15.38 | $17.73 | 525,300 | — | — |
| 2010-03-03 | $15.42 | $17.78 | 760,300 | — | — |
| 2010-03-02 | $15.45 | $17.81 | 854,800 | — | — |
| 2010-03-01 | $15.52 | $17.89 | 1,080,200 | — | — |
| 2010-02-26 | $15.31 | $17.65 | 785,900 | — | — |
| 2010-02-25 | $15.37 | $17.72 | 681,500 | — | — |
| 2010-02-24 | $15.34 | $17.69 | 958,300 | — | — |
| 2010-02-23 | $15.18 | $17.50 | 663,200 | — | — |
| 2010-02-22 | $15.04 | $17.34 | 725,800 | — | — |
| 2010-02-19 | $14.62 | $16.86 | 884,400 | — | — |
| 2010-02-18 | $14.46 | $16.67 | 328,400 | — | — |
| 2010-02-17 | $14.50 | $16.72 | 589,800 | — | — |
| 2010-02-16 | $14.27 | $16.45 | 363,100 | — | — |
| 2010-02-12 | $14.14 | $16.30 | 540,700 | — | — |
| 2010-02-11 | $14.14 | $16.30 | 704,500 | — | — |
| 2010-02-10 | $14.05 | $16.20 | 535,600 | — | — |
| 2010-02-09 | $13.87 | $15.99 | 528,100 | — | — |
| 2010-02-08 | $13.58 | $15.66 | 308,600 | — | — |
| 2010-02-05 | $13.80 | $15.91 | 594,400 | — | — |
| 2010-02-04 | $13.73 | $15.83 | 479,500 | — | — |
| 2010-02-03 | $14.04 | $16.19 | 472,800 | — | — |
| 2010-02-02 | $13.79 | $15.90 | 638,800 | — | — |
| 2010-02-01 | $13.95 | $16.08 | 493,800 | — | — |
| 2010-01-29 | $13.89 | $16.01 | 947,000 | — | — |
| 2010-01-28 | $14.09 | $16.24 | 948,700 | — | — |
| 2010-01-27 | $14.77 | $17.03 | 1,010,500 | — | — |
| 2010-01-26 | $15.04 | $17.34 | 314,000 | — | — |
| 2010-01-25 | $15.07 | $17.37 | 243,300 | — | — |
| 2010-01-22 | $15.16 | $17.48 | 338,800 | — | — |
| 2010-01-21 | $15.57 | $17.95 | 615,500 | — | — |
| 2010-01-20 | $15.67 | $18.07 | 743,700 | — | — |
| 2010-01-19 | $15.68 | $18.08 | 516,400 | — | — |
| 2010-01-15 | $15.44 | $17.80 | 838,000 | — | — |
| 2010-01-14 | $15.90 | $18.33 | 316,700 | — | — |
| 2010-01-13 | $15.80 | $18.22 | 340,300 | — | — |
| 2010-01-12 | $15.75 | $18.16 | 354,500 | — | — |
| 2010-01-11 | $15.84 | $18.26 | 244,800 | — | — |
| 2010-01-08 | $15.87 | $18.30 | 327,300 | — | — |
| 2010-01-07 | $15.65 | $18.04 | 332,100 | — | — |
| 2010-01-06 | $15.84 | $18.26 | 622,700 | — | — |
| 2010-01-05 | $15.87 | $18.30 | 595,400 | — | — |
| 2010-01-04 | $15.82 | $18.24 | 785,900 | — | — |