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
- 1996-03-13 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 | $17.57 | $17.57 | 214,400 | — | — |
| 2010-12-30 | $17.74 | $17.74 | 168,600 | — | — |
| 2010-12-29 | $17.79 | $17.78 | 133,200 | — | — |
| 2010-12-28 | $17.61 | $17.60 | 209,800 | — | — |
| 2010-12-27 | $17.79 | $17.79 | 125,400 | — | — |
| 2010-12-23 | $17.72 | $17.72 | 137,200 | — | — |
| 2010-12-22 | $17.87 | $17.87 | 279,800 | — | — |
| 2010-12-21 | $17.92 | $17.93 | 310,000 | — | — |
| 2010-12-20 | $17.83 | $17.83 | 295,400 | — | — |
| 2010-12-17 | $17.70 | $17.70 | 581,400 | — | — |
| 2010-12-16 | $17.73 | $17.73 | 724,400 | — | — |
| 2010-12-15 | $17.42 | $17.42 | 466,600 | — | — |
| 2010-12-14 | $17.74 | $17.74 | 469,000 | — | — |
| 2010-12-13 | $17.70 | $17.70 | 259,200 | — | — |
| 2010-12-10 | $17.95 | $17.95 | 296,000 | — | — |
| 2010-12-09 | $17.95 | $17.95 | 438,200 | — | — |
| 2010-12-08 | $17.99 | $17.99 | 435,000 | — | — |
| 2010-12-07 | $18.20 | $18.20 | 617,800 | — | — |
| 2010-12-06 | $18.14 | $18.14 | 772,600 | — | — |
| 2010-12-03 | $17.73 | $17.73 | 546,800 | — | — |
| 2010-12-02 | $17.34 | $17.35 | 501,400 | — | — |
| 2010-12-01 | $16.67 | $16.67 | 465,600 | — | — |
| 2010-11-30 | $16.32 | $16.32 | 521,400 | — | — |
| 2010-11-29 | $16.19 | $16.19 | 197,400 | — | — |
| 2010-11-26 | $16.37 | $16.37 | 48,400 | — | — |
| 2010-11-24 | $16.55 | $16.54 | 223,000 | — | — |
| 2010-11-23 | $16.00 | $16.00 | 260,400 | — | — |
| 2010-11-22 | $16.23 | $16.23 | 193,600 | — | — |
| 2010-11-19 | $16.22 | $16.22 | 310,200 | — | — |
| 2010-11-18 | $16.31 | $16.31 | 633,200 | — | — |
| 2010-11-17 | $15.75 | $15.75 | 290,200 | — | — |
| 2010-11-16 | $16.00 | $16.00 | 241,400 | — | — |
| 2010-11-15 | $16.25 | $16.25 | 153,400 | — | — |
| 2010-11-12 | $16.35 | $16.35 | 364,400 | — | — |
| 2010-11-11 | $16.45 | $16.45 | 176,800 | — | — |
| 2010-11-10 | $16.50 | $16.50 | 310,800 | — | — |
| 2010-11-09 | $16.17 | $16.18 | 197,600 | — | — |
| 2010-11-08 | $16.55 | $16.54 | 255,200 | — | — |
| 2010-11-05 | $16.79 | $16.79 | 279,800 | — | — |
| 2010-11-04 | $16.86 | $16.86 | 603,000 | — | — |
| 2010-11-03 | $16.49 | $16.49 | 296,000 | — | — |
| 2010-11-02 | $16.20 | $16.20 | 352,800 | — | — |
| 2010-11-01 | $15.98 | $15.98 | 635,400 | — | — |
| 2010-10-29 | $16.24 | $16.24 | 352,000 | — | — |
| 2010-10-28 | $16.05 | $16.05 | 317,400 | — | — |
| 2010-10-27 | $16.21 | $16.21 | 600,800 | — | — |
| 2010-10-26 | $16.41 | $16.41 | 513,800 | — | — |
| 2010-10-25 | $16.40 | $16.40 | 491,600 | — | — |
| 2010-10-22 | $16.34 | $16.34 | 636,800 | — | — |
| 2010-10-21 | $16.06 | $16.06 | 2,536,200 | — | — |
| 2010-10-20 | $16.01 | $16.02 | 2,717,000 | — | — |
| 2010-10-19 | $14.67 | $14.67 | 467,400 | — | — |
| 2010-10-18 | $14.93 | $14.93 | 236,000 | — | — |
| 2010-10-15 | $14.74 | $14.74 | 552,600 | — | — |
| 2010-10-14 | $14.60 | $14.60 | 1,423,600 | — | — |
| 2010-10-13 | $14.48 | $14.48 | 1,164,800 | — | — |
| 2010-10-12 | $14.22 | $14.21 | 372,600 | — | — |
| 2010-10-11 | $14.35 | $14.35 | 305,600 | — | — |
| 2010-10-08 | $14.39 | $14.39 | 748,000 | — | — |
| 2010-10-07 | $14.35 | $14.35 | 455,000 | — | — |
| 2010-10-06 | $14.40 | $14.40 | 848,800 | — | — |
| 2010-10-05 | $14.41 | $14.41 | 599,000 | — | — |
| 2010-10-04 | $14.11 | $14.11 | 968,600 | — | — |
| 2010-10-01 | $14.46 | $14.46 | 354,000 | — | — |
| 2010-09-30 | $14.63 | $14.63 | 664,000 | — | — |
| 2010-09-29 | $14.95 | $14.95 | 495,800 | — | — |
| 2010-09-28 | $14.74 | $14.74 | 735,200 | — | — |
| 2010-09-27 | $14.97 | $14.97 | 498,000 | — | — |
| 2010-09-24 | $15.32 | $15.31 | 481,400 | — | — |
| 2010-09-23 | $14.63 | $14.63 | 429,800 | — | — |
| 2010-09-22 | $15.09 | $15.09 | 294,800 | — | — |
| 2010-09-21 | $15.22 | $15.21 | 265,400 | — | — |
| 2010-09-20 | $15.28 | $15.28 | 520,400 | — | — |
| 2010-09-17 | $14.95 | $14.94 | 540,600 | — | — |
| 2010-09-16 | $15.07 | $15.07 | 396,800 | — | — |
| 2010-09-15 | $15.27 | $15.27 | 674,000 | — | — |
| 2010-09-14 | $14.80 | $14.80 | 374,200 | — | — |
| 2010-09-13 | $14.55 | $14.55 | 489,200 | — | — |
| 2010-09-10 | $14.26 | $14.26 | 316,600 | — | — |
| 2010-09-09 | $14.25 | $14.25 | 410,400 | — | — |
| 2010-09-08 | $14.35 | $14.35 | 671,800 | — | — |
| 2010-09-07 | $14.39 | $14.39 | 883,400 | — | — |
| 2010-09-03 | $14.43 | $14.43 | 365,400 | — | — |
| 2010-09-02 | $14.05 | $14.05 | 338,000 | — | — |
| 2010-09-01 | $13.98 | $13.98 | 650,600 | — | — |
| 2010-08-31 | $13.28 | $13.27 | 426,200 | — | — |
| 2010-08-30 | $13.30 | $13.30 | 496,600 | — | — |
| 2010-08-27 | $13.52 | $13.52 | 957,000 | — | — |
| 2010-08-26 | $12.84 | $12.83 | 665,600 | — | — |
| 2010-08-25 | $13.02 | $13.02 | 800,800 | — | — |
| 2010-08-24 | $13.19 | $13.19 | 748,200 | — | — |
| 2010-08-23 | $13.68 | $13.68 | 213,000 | — | — |
| 2010-08-20 | $13.97 | $13.97 | 335,400 | — | — |
| 2010-08-19 | $14.12 | $14.12 | 329,800 | — | — |
| 2010-08-18 | $14.58 | $14.58 | 260,400 | — | — |
| 2010-08-17 | $14.76 | $14.76 | 314,400 | — | — |
| 2010-08-16 | $14.39 | $14.39 | 297,400 | — | — |
| 2010-08-13 | $14.26 | $14.26 | 255,800 | — | — |
| 2010-08-12 | $14.58 | $14.58 | 313,400 | — | — |
| 2010-08-11 | $14.61 | $14.61 | 942,600 | — | — |
| 2010-08-10 | $15.48 | $15.48 | 522,600 | — | — |
| 2010-08-09 | $16.05 | $16.05 | 611,200 | — | — |
| 2010-08-06 | $15.97 | $15.97 | 436,000 | — | — |
| 2010-08-05 | $16.25 | $16.25 | 646,600 | — | — |
| 2010-08-04 | $16.57 | $16.57 | 370,400 | — | — |
| 2010-08-03 | $16.30 | $16.30 | 366,200 | — | — |
| 2010-08-02 | $16.42 | $16.43 | 368,400 | — | — |
| 2010-07-30 | $16.08 | $16.08 | 366,800 | — | — |
| 2010-07-29 | $16.05 | $16.05 | 514,200 | — | — |
| 2010-07-28 | $15.86 | $15.85 | 360,800 | — | — |
| 2010-07-27 | $15.89 | $15.89 | 511,800 | — | — |
| 2010-07-26 | $15.98 | $15.98 | 600,000 | — | — |
| 2010-07-23 | $15.84 | $15.84 | 705,800 | — | — |
| 2010-07-22 | $15.21 | $15.21 | 2,179,000 | — | — |
| 2010-07-21 | $16.00 | $16.00 | 380,800 | — | — |
| 2010-07-20 | $16.39 | $16.39 | 410,000 | — | — |
| 2010-07-19 | $16.14 | $16.14 | 181,000 | — | — |
| 2010-07-16 | $16.07 | $16.07 | 526,400 | — | — |
| 2010-07-15 | $16.23 | $16.23 | 409,400 | — | — |
| 2010-07-14 | $16.21 | $16.21 | 410,200 | — | — |
| 2010-07-13 | $16.34 | $16.35 | 523,200 | — | — |
| 2010-07-12 | $15.67 | $15.67 | 189,600 | — | — |
| 2010-07-09 | $15.70 | $15.70 | 389,400 | — | — |
| 2010-07-08 | $15.46 | $15.46 | 744,000 | — | — |
| 2010-07-07 | $15.27 | $15.27 | 481,000 | — | — |
| 2010-07-06 | $14.69 | $14.69 | 499,800 | — | — |
| 2010-07-02 | $14.92 | $14.92 | 239,600 | — | — |
| 2010-07-01 | $15.32 | $15.32 | 707,400 | — | — |
| 2010-06-30 | $15.01 | $15.01 | 424,200 | — | — |
| 2010-06-29 | $15.09 | $15.09 | 372,400 | — | — |
| 2010-06-28 | $15.83 | $15.83 | 269,200 | — | — |
| 2010-06-25 | $15.76 | $15.76 | 2,255,600 | — | — |
| 2010-06-24 | $15.59 | $15.59 | 369,800 | — | — |
| 2010-06-23 | $15.73 | $15.73 | 326,800 | — | — |
| 2010-06-22 | $15.77 | $15.77 | 331,000 | — | — |
| 2010-06-21 | $16.39 | $16.39 | 328,600 | — | — |
| 2010-06-18 | $16.66 | $16.66 | 454,800 | — | — |
| 2010-06-17 | $16.64 | $16.64 | 274,400 | — | — |
| 2010-06-16 | $16.64 | $16.64 | 380,800 | — | — |
| 2010-06-15 | $16.88 | $16.88 | 337,400 | — | — |
| 2010-06-14 | $16.40 | $16.40 | 414,000 | — | — |
| 2010-06-11 | $16.16 | $16.15 | 526,000 | — | — |
| 2010-06-10 | $15.61 | $15.61 | 405,400 | — | — |
| 2010-06-09 | $14.96 | $14.96 | 402,400 | — | — |
| 2010-06-08 | $14.93 | $14.93 | 392,400 | — | — |
| 2010-06-07 | $14.96 | $14.95 | 659,800 | — | — |
| 2010-06-04 | $15.24 | $15.24 | 626,400 | — | — |
| 2010-06-03 | $16.08 | $16.08 | 670,600 | — | — |
| 2010-06-02 | $16.13 | $16.13 | 607,600 | — | — |
| 2010-06-01 | $15.10 | $15.10 | 430,800 | — | — |
| 2010-05-28 | $15.30 | $15.30 | 244,600 | — | — |
| 2010-05-27 | $15.42 | $15.42 | 383,000 | — | — |
| 2010-05-26 | $15.00 | $15.00 | 552,800 | — | — |
| 2010-05-25 | $15.04 | $15.04 | 746,200 | — | — |
| 2010-05-24 | $15.17 | $15.17 | 321,200 | — | — |
| 2010-05-21 | $15.26 | $15.26 | 557,600 | — | — |
| 2010-05-20 | $15.17 | $15.17 | 704,000 | — | — |
| 2010-05-19 | $15.93 | $15.93 | 533,200 | — | — |
| 2010-05-18 | $16.14 | $16.14 | 372,600 | — | — |
| 2010-05-17 | $16.09 | $16.09 | 571,200 | — | — |
| 2010-05-14 | $16.06 | $16.06 | 732,000 | — | — |
| 2010-05-13 | $16.33 | $16.33 | 265,400 | — | — |
| 2010-05-12 | $16.50 | $16.50 | 628,200 | — | — |
| 2010-05-11 | $15.93 | $15.93 | 551,800 | — | — |
| 2010-05-10 | $15.81 | $15.81 | 500,800 | — | — |
| 2010-05-07 | $14.70 | $14.70 | 649,600 | — | — |
| 2010-05-06 | $15.45 | $15.45 | 313,400 | — | — |
| 2010-05-05 | $15.82 | $15.82 | 300,000 | — | — |
| 2010-05-04 | $16.03 | $16.03 | 319,800 | — | — |
| 2010-05-03 | $16.68 | $16.68 | 423,600 | — | — |
| 2010-04-30 | $16.00 | $16.00 | 383,600 | — | — |
| 2010-04-29 | $16.50 | $16.50 | 394,800 | — | — |
| 2010-04-28 | $16.06 | $16.06 | 249,000 | — | — |
| 2010-04-27 | $16.10 | $16.10 | 330,400 | — | — |
| 2010-04-26 | $16.55 | $16.54 | 735,800 | — | — |
| 2010-04-23 | $16.68 | $16.68 | 508,200 | — | — |
| 2010-04-22 | $16.24 | $16.24 | 1,104,200 | — | — |
| 2010-04-21 | $15.69 | $15.69 | 329,200 | — | — |
| 2010-04-20 | $15.50 | $15.50 | 205,200 | — | — |
| 2010-04-19 | $15.52 | $15.52 | 419,400 | — | — |
| 2010-04-16 | $15.66 | $15.66 | 363,600 | — | — |
| 2010-04-15 | $15.98 | $15.98 | 1,065,400 | — | — |
| 2010-04-14 | $15.27 | $15.27 | 356,400 | — | — |
| 2010-04-13 | $14.59 | $14.59 | 526,600 | — | — |
| 2010-04-12 | $14.75 | $14.75 | 339,800 | — | — |
| 2010-04-09 | $14.78 | $14.78 | 184,400 | — | — |
| 2010-04-08 | $14.64 | $14.64 | 304,400 | — | — |
| 2010-04-07 | $14.36 | $14.35 | 561,400 | — | — |
| 2010-04-06 | $14.43 | $14.43 | 336,200 | — | — |
| 2010-04-05 | $14.43 | $14.43 | 532,200 | — | — |
| 2010-04-01 | $14.12 | $14.12 | 478,400 | — | — |
| 2010-03-31 | $13.99 | $13.99 | 819,600 | — | — |
| 2010-03-30 | $14.11 | $14.11 | 564,000 | — | — |
| 2010-03-29 | $14.12 | $14.12 | 230,000 | — | — |
| 2010-03-26 | $13.96 | $13.95 | 816,600 | — | — |
| 2010-03-25 | $14.20 | $14.20 | 480,200 | — | — |
| 2010-03-24 | $14.40 | $14.40 | 439,400 | — | — |
| 2010-03-23 | $14.83 | $14.83 | 314,000 | — | — |
| 2010-03-22 | $14.47 | $14.47 | 478,200 | — | — |
| 2010-03-19 | $14.45 | $14.45 | 1,208,400 | — | — |
| 2010-03-18 | $14.87 | $14.87 | 709,200 | — | — |
| 2010-03-17 | $14.93 | $14.93 | 713,800 | — | — |
| 2010-03-16 | $14.48 | $14.48 | 500,000 | — | — |
| 2010-03-15 | $14.38 | $14.38 | 568,400 | — | — |
| 2010-03-12 | $14.10 | $14.10 | 640,000 | — | — |
| 2010-03-11 | $14.10 | $14.10 | 746,200 | — | — |
| 2010-03-10 | $13.89 | $13.89 | 719,000 | — | — |
| 2010-03-09 | $13.90 | $13.90 | 414,400 | — | — |
| 2010-03-08 | $13.91 | $13.91 | 614,000 | — | — |
| 2010-03-05 | $13.73 | $13.73 | 405,000 | — | — |
| 2010-03-04 | $13.45 | $13.45 | 323,000 | — | — |
| 2010-03-03 | $13.41 | $13.41 | 304,200 | — | — |
| 2010-03-02 | $13.43 | $13.43 | 1,332,800 | — | — |
| 2010-03-01 | $13.53 | $13.53 | 609,400 | — | — |
| 2010-02-26 | $13.49 | $13.49 | 489,200 | — | — |
| 2010-02-25 | $13.52 | $13.52 | 621,000 | — | — |
| 2010-02-24 | $13.13 | $13.13 | 426,000 | — | — |
| 2010-02-23 | $13.06 | $13.06 | 618,200 | — | — |
| 2010-02-22 | $13.03 | $13.03 | 1,017,200 | — | — |
| 2010-02-19 | $12.39 | $12.39 | 543,000 | — | — |
| 2010-02-18 | $12.08 | $12.08 | 540,000 | — | — |
| 2010-02-17 | $12.18 | $12.18 | 495,800 | — | — |
| 2010-02-16 | $11.92 | $11.92 | 372,600 | — | — |
| 2010-02-12 | $11.72 | $11.72 | 390,400 | — | — |
| 2010-02-11 | $11.70 | $11.70 | 1,198,600 | — | — |
| 2010-02-10 | $11.18 | $11.18 | 687,200 | — | — |
| 2010-02-09 | $11.12 | $11.12 | 351,400 | — | — |
| 2010-02-08 | $11.10 | $11.10 | 416,200 | — | — |
| 2010-02-05 | $11.05 | $11.05 | 686,800 | — | — |
| 2010-02-04 | $11.35 | $11.35 | 478,600 | — | — |
| 2010-02-03 | $11.80 | $11.80 | 391,400 | — | — |
| 2010-02-02 | $11.92 | $11.92 | 693,000 | — | — |
| 2010-02-01 | $11.88 | $11.88 | 593,200 | — | — |
| 2010-01-29 | $12.06 | $12.06 | 1,377,400 | — | — |
| 2010-01-28 | $12.74 | $12.74 | 1,447,000 | — | — |
| 2010-01-27 | $13.00 | $13.00 | 897,000 | — | — |
| 2010-01-26 | $13.12 | $13.12 | 362,200 | — | — |
| 2010-01-25 | $13.43 | $13.43 | 321,600 | — | — |
| 2010-01-22 | $13.18 | $13.18 | 787,200 | — | — |
| 2010-01-21 | $13.77 | $13.77 | 645,400 | — | — |
| 2010-01-20 | $14.10 | $14.10 | 481,600 | — | — |
| 2010-01-19 | $14.05 | $14.05 | 456,000 | — | — |
| 2010-01-15 | $13.74 | $13.74 | 978,000 | — | — |
| 2010-01-14 | $13.65 | $13.65 | 471,400 | — | — |
| 2010-01-13 | $13.62 | $13.62 | 369,400 | — | — |
| 2010-01-12 | $13.74 | $13.73 | 243,400 | — | — |
| 2010-01-11 | $13.81 | $13.81 | 788,000 | — | — |
| 2010-01-08 | $13.40 | $13.39 | 317,000 | — | — |
| 2010-01-07 | $13.17 | $13.17 | 299,200 | — | — |
| 2010-01-06 | $13.56 | $13.56 | 425,200 | — | — |
| 2010-01-05 | $13.59 | $13.59 | 280,800 | — | — |
| 2010-01-04 | $13.84 | $13.84 | 443,800 | — | — |