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
- 1995-08-16 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 | $21.38 | $21.38 | 228,057 | — | — |
| 2010-12-30 | $21.70 | $21.70 | 197,089 | — | — |
| 2010-12-29 | $21.92 | $21.92 | 123,872 | — | — |
| 2010-12-28 | $22.12 | $22.12 | 96,664 | — | — |
| 2010-12-27 | $22.14 | $22.14 | 120,775 | — | — |
| 2010-12-23 | $22.11 | $22.11 | 148,204 | — | — |
| 2010-12-22 | $22.04 | $22.04 | 182,932 | — | — |
| 2010-12-21 | $22.17 | $22.17 | 174,748 | — | — |
| 2010-12-20 | $22.25 | $22.25 | 221,421 | — | — |
| 2010-12-17 | $22.47 | $22.47 | 737,702 | — | — |
| 2010-12-16 | $22.01 | $22.01 | 312,777 | — | — |
| 2010-12-15 | $21.63 | $21.63 | 848,523 | — | — |
| 2010-12-14 | $21.91 | $21.91 | 342,639 | — | — |
| 2010-12-13 | $21.66 | $21.66 | 464,520 | — | — |
| 2010-12-10 | $21.74 | $21.74 | 347,726 | — | — |
| 2010-12-09 | $21.60 | $21.60 | 368,962 | — | — |
| 2010-12-08 | $21.56 | $21.56 | 781,057 | — | — |
| 2010-12-07 | $21.57 | $21.57 | 795,878 | — | — |
| 2010-12-06 | $20.94 | $20.94 | 424,704 | — | — |
| 2010-12-03 | $20.50 | $20.50 | 501,239 | — | — |
| 2010-12-02 | $20.36 | $20.36 | 346,178 | — | — |
| 2010-12-01 | $20.24 | $20.24 | 386,215 | — | — |
| 2010-11-30 | $19.61 | $19.61 | 712,928 | — | — |
| 2010-11-29 | $19.58 | $19.58 | 243,984 | — | — |
| 2010-11-26 | $19.77 | $19.77 | 35,613 | — | — |
| 2010-11-24 | $19.94 | $19.94 | 168,776 | — | — |
| 2010-11-23 | $19.41 | $19.41 | 144,222 | — | — |
| 2010-11-22 | $19.38 | $19.38 | 322,731 | — | — |
| 2010-11-19 | $19.52 | $19.52 | 138,250 | — | — |
| 2010-11-18 | $19.48 | $19.48 | 295,523 | — | — |
| 2010-11-17 | $19.19 | $19.19 | 281,809 | — | — |
| 2010-11-16 | $19.13 | $19.13 | 280,924 | — | — |
| 2010-11-15 | $19.42 | $19.42 | 117,015 | — | — |
| 2010-11-12 | $19.30 | $19.30 | 240,223 | — | — |
| 2010-11-11 | $19.55 | $19.55 | 215,228 | — | — |
| 2010-11-10 | $19.47 | $19.47 | 585,516 | — | — |
| 2010-11-09 | $19.66 | $19.66 | 333,570 | — | — |
| 2010-11-08 | $19.59 | $19.59 | 302,602 | — | — |
| 2010-11-05 | $19.60 | $19.60 | 217,882 | — | — |
| 2010-11-04 | $19.96 | $19.96 | 238,232 | — | — |
| 2010-11-03 | $19.42 | $19.42 | 369,183 | — | — |
| 2010-11-02 | $19.42 | $19.42 | 573,350 | — | — |
| 2010-11-01 | $19.45 | $19.45 | 387,100 | — | — |
| 2010-10-29 | $19.45 | $19.45 | 318,970 | — | — |
| 2010-10-28 | $19.92 | $19.92 | 503,009 | — | — |
| 2010-10-27 | $19.03 | $19.03 | 352,593 | — | — |
| 2010-10-26 | $18.90 | $18.90 | 244,426 | — | — |
| 2010-10-25 | $18.91 | $18.91 | 192,886 | — | — |
| 2010-10-22 | $18.63 | $18.63 | 142,674 | — | — |
| 2010-10-21 | $18.62 | $18.62 | 394,400 | — | — |
| 2010-10-20 | $18.34 | $18.34 | 691,471 | — | — |
| 2010-10-19 | $18.07 | $18.07 | 403,911 | — | — |
| 2010-10-18 | $18.18 | $18.18 | 119,227 | — | — |
| 2010-10-15 | $17.90 | $17.90 | 242,435 | — | — |
| 2010-10-14 | $18.00 | $18.00 | 224,518 | — | — |
| 2010-10-13 | $18.03 | $18.03 | 503,230 | — | — |
| 2010-10-12 | $17.63 | $17.63 | 260,795 | — | — |
| 2010-10-11 | $17.68 | $17.68 | 114,803 | — | — |
| 2010-10-08 | $17.80 | $17.80 | 154,176 | — | — |
| 2010-10-07 | $17.65 | $17.65 | 165,679 | — | — |
| 2010-10-06 | $17.76 | $17.76 | 174,306 | — | — |
| 2010-10-05 | $17.74 | $17.74 | 335,782 | — | — |
| 2010-10-04 | $17.45 | $17.45 | 316,316 | — | — |
| 2010-10-01 | $17.77 | $17.77 | 143,780 | — | — |
| 2010-09-30 | $17.84 | $17.84 | 249,514 | — | — |
| 2010-09-29 | $17.74 | $17.74 | 117,457 | — | — |
| 2010-09-28 | $17.73 | $17.73 | 161,476 | — | — |
| 2010-09-27 | $17.63 | $17.63 | 306,804 | — | — |
| 2010-09-24 | $17.63 | $17.63 | 342,196 | — | — |
| 2010-09-23 | $17.13 | $17.13 | 250,620 | — | — |
| 2010-09-22 | $17.44 | $17.44 | 161,697 | — | — |
| 2010-09-21 | $17.77 | $17.77 | 142,895 | — | — |
| 2010-09-20 | $17.90 | $17.90 | 227,615 | — | — |
| 2010-09-17 | $17.55 | $17.55 | 320,298 | — | — |
| 2010-09-16 | $17.64 | $17.64 | 350,381 | — | — |
| 2010-09-15 | $17.74 | $17.74 | 259,910 | — | — |
| 2010-09-14 | $17.36 | $17.36 | 462,087 | — | — |
| 2010-09-13 | $17.30 | $17.30 | 351,487 | — | — |
| 2010-09-10 | $17.12 | $17.12 | 309,459 | — | — |
| 2010-09-09 | $16.95 | $16.95 | 264,776 | — | — |
| 2010-09-08 | $16.64 | $16.64 | 238,896 | — | — |
| 2010-09-07 | $16.41 | $16.41 | 351,708 | — | — |
| 2010-09-03 | $16.79 | $16.79 | 221,421 | — | — |
| 2010-09-02 | $16.64 | $16.64 | 283,357 | — | — |
| 2010-09-01 | $16.28 | $16.28 | 367,856 | — | — |
| 2010-08-31 | $15.72 | $15.72 | 338,215 | — | — |
| 2010-08-30 | $15.98 | $15.98 | 208,370 | — | — |
| 2010-08-27 | $16.36 | $16.36 | 273,403 | — | — |
| 2010-08-26 | $15.95 | $15.95 | 191,117 | — | — |
| 2010-08-25 | $16.09 | $16.09 | 315,431 | — | — |
| 2010-08-24 | $15.79 | $15.79 | 396,390 | — | — |
| 2010-08-23 | $16.28 | $16.28 | 222,085 | — | — |
| 2010-08-20 | $16.36 | $16.36 | 271,855 | — | — |
| 2010-08-19 | $16.42 | $16.42 | 282,030 | — | — |
| 2010-08-18 | $16.66 | $16.66 | 191,338 | — | — |
| 2010-08-17 | $16.56 | $16.56 | 177,402 | — | — |
| 2010-08-16 | $16.33 | $16.33 | 327,597 | — | — |
| 2010-08-13 | $16.35 | $16.35 | 347,063 | — | — |
| 2010-08-12 | $16.43 | $16.43 | 363,653 | — | — |
| 2010-08-11 | $16.32 | $16.32 | 751,638 | — | — |
| 2010-08-10 | $16.56 | $16.56 | 451,912 | — | — |
| 2010-08-09 | $16.88 | $16.88 | 165,900 | — | — |
| 2010-08-06 | $16.87 | $16.87 | 295,966 | — | — |
| 2010-08-05 | $17.09 | $17.09 | 119,448 | — | — |
| 2010-08-04 | $17.25 | $17.25 | 307,247 | — | — |
| 2010-08-03 | $17.08 | $17.08 | 403,469 | — | — |
| 2010-08-02 | $16.72 | $16.72 | 420,722 | — | — |
| 2010-07-30 | $16.33 | $16.33 | 370,952 | — | — |
| 2010-07-29 | $16.32 | $16.32 | 778,182 | — | — |
| 2010-07-28 | $15.38 | $15.38 | 833,482 | — | — |
| 2010-07-27 | $15.95 | $15.95 | 420,059 | — | — |
| 2010-07-26 | $15.90 | $15.90 | 390,639 | — | — |
| 2010-07-23 | $15.49 | $15.49 | 545,479 | — | — |
| 2010-07-22 | $15.31 | $15.31 | 1,038,976 | — | — |
| 2010-07-21 | $15.69 | $15.69 | 411,874 | — | — |
| 2010-07-20 | $16.52 | $16.52 | 138,250 | — | — |
| 2010-07-19 | $16.44 | $16.44 | 185,366 | — | — |
| 2010-07-16 | $16.47 | $16.47 | 302,380 | — | — |
| 2010-07-15 | $17.12 | $17.12 | 254,601 | — | — |
| 2010-07-14 | $17.03 | $17.03 | 251,726 | — | — |
| 2010-07-13 | $16.97 | $16.97 | 309,680 | — | — |
| 2010-07-12 | $16.54 | $16.54 | 316,537 | — | — |
| 2010-07-09 | $16.79 | $16.79 | 196,647 | — | — |
| 2010-07-08 | $16.77 | $16.77 | 350,160 | — | — |
| 2010-07-07 | $16.82 | $16.82 | 402,363 | — | — |
| 2010-07-06 | $16.40 | $16.40 | 394,842 | — | — |
| 2010-07-02 | $16.56 | $16.56 | 324,943 | — | — |
| 2010-07-01 | $16.51 | $16.51 | 420,722 | — | — |
| 2010-06-30 | $16.73 | $16.73 | 355,247 | — | — |
| 2010-06-29 | $16.98 | $16.98 | 314,104 | — | — |
| 2010-06-28 | $17.56 | $17.56 | 182,932 | — | — |
| 2010-06-25 | $17.38 | $17.38 | 1,124,802 | — | — |
| 2010-06-24 | $17.26 | $17.26 | 241,108 | — | — |
| 2010-06-23 | $17.55 | $17.55 | 211,910 | — | — |
| 2010-06-22 | $17.67 | $17.67 | 153,513 | — | — |
| 2010-06-21 | $17.95 | $17.95 | 192,223 | — | — |
| 2010-06-18 | $17.99 | $17.99 | 419,395 | — | — |
| 2010-06-17 | $18.08 | $18.08 | 248,186 | — | — |
| 2010-06-16 | $17.94 | $17.94 | 248,629 | — | — |
| 2010-06-15 | $17.86 | $17.86 | 221,200 | — | — |
| 2010-06-14 | $17.54 | $17.54 | 255,265 | — | — |
| 2010-06-11 | $17.35 | $17.35 | 196,204 | — | — |
| 2010-06-10 | $17.10 | $17.10 | 361,662 | — | — |
| 2010-06-09 | $17.02 | $17.02 | 318,749 | — | — |
| 2010-06-08 | $17.15 | $17.15 | 398,381 | — | — |
| 2010-06-07 | $17.12 | $17.12 | 474,474 | — | — |
| 2010-06-04 | $17.33 | $17.33 | 347,726 | — | — |
| 2010-06-03 | $18.22 | $18.22 | 304,371 | — | — |
| 2010-06-02 | $17.92 | $17.92 | 327,818 | — | — |
| 2010-06-01 | $17.34 | $17.34 | 3,036,634 | — | — |
| 2010-05-28 | $17.81 | $17.81 | 212,573 | — | — |
| 2010-05-27 | $17.95 | $17.95 | 276,721 | — | — |
| 2010-05-26 | $17.55 | $17.55 | 462,529 | — | — |
| 2010-05-25 | $17.68 | $17.68 | 348,832 | — | — |
| 2010-05-24 | $17.83 | $17.83 | 221,421 | — | — |
| 2010-05-21 | $18.01 | $18.01 | 714,255 | — | — |
| 2010-05-20 | $18.32 | $18.32 | 632,632 | — | — |
| 2010-05-19 | $18.87 | $18.87 | 342,860 | — | — |
| 2010-05-18 | $18.83 | $18.83 | 132,278 | — | — |
| 2010-05-17 | $19.12 | $19.12 | 361,662 | — | — |
| 2010-05-14 | $18.92 | $18.92 | 393,294 | — | — |
| 2010-05-13 | $19.17 | $19.17 | 133,605 | — | — |
| 2010-05-12 | $19.38 | $19.38 | 214,343 | — | — |
| 2010-05-11 | $18.75 | $18.75 | 395,506 | — | — |
| 2010-05-10 | $18.92 | $18.92 | 403,690 | — | — |
| 2010-05-07 | $18.07 | $18.07 | 673,112 | — | — |
| 2010-05-06 | $18.29 | $18.29 | 329,588 | — | — |
| 2010-05-05 | $19.12 | $19.12 | 648,558 | — | — |
| 2010-05-04 | $18.73 | $18.73 | 743,232 | — | — |
| 2010-05-03 | $19.44 | $19.44 | 1,054,018 | — | — |
| 2010-04-30 | $20.54 | $20.54 | 268,758 | — | — |
| 2010-04-29 | $20.92 | $20.92 | 366,086 | — | — |
| 2010-04-28 | $20.83 | $20.83 | 207,264 | — | — |
| 2010-04-27 | $20.65 | $20.65 | 268,537 | — | — |
| 2010-04-26 | $20.54 | $20.54 | 155,725 | — | — |
| 2010-04-23 | $20.59 | $20.59 | 183,154 | — | — |
| 2010-04-22 | $20.52 | $20.52 | 198,416 | — | — |
| 2010-04-21 | $20.67 | $20.67 | 246,196 | — | — |
| 2010-04-20 | $20.90 | $20.90 | 421,828 | — | — |
| 2010-04-19 | $20.79 | $20.79 | 568,926 | — | — |
| 2010-04-16 | $20.70 | $20.70 | 681,517 | — | — |
| 2010-04-15 | $20.09 | $20.09 | 343,966 | — | — |
| 2010-04-14 | $19.95 | $19.95 | 288,445 | — | — |
| 2010-04-13 | $19.66 | $19.66 | 136,480 | — | — |
| 2010-04-12 | $19.72 | $19.72 | 175,412 | — | — |
| 2010-04-09 | $19.65 | $19.65 | 128,738 | — | — |
| 2010-04-08 | $19.55 | $19.55 | 237,348 | — | — |
| 2010-04-07 | $19.62 | $19.62 | 211,910 | — | — |
| 2010-04-06 | $19.76 | $19.76 | 393,515 | — | — |
| 2010-04-05 | $19.67 | $19.67 | 215,006 | — | — |
| 2010-04-01 | $19.65 | $19.65 | 315,874 | — | — |
| 2010-03-31 | $19.81 | $19.81 | 352,593 | — | — |
| 2010-03-30 | $19.95 | $19.95 | 457,663 | — | — |
| 2010-03-29 | $19.62 | $19.62 | 581,092 | — | — |
| 2010-03-26 | $19.39 | $19.39 | 240,223 | — | — |
| 2010-03-25 | $19.85 | $19.85 | 290,657 | — | — |
| 2010-03-24 | $20.14 | $20.14 | 339,763 | — | — |
| 2010-03-23 | $20.29 | $20.29 | 355,468 | — | — |
| 2010-03-22 | $20.12 | $20.12 | 414,750 | — | — |
| 2010-03-19 | $19.69 | $19.69 | 409,884 | — | — |
| 2010-03-18 | $19.95 | $19.95 | 322,731 | — | — |
| 2010-03-17 | $19.76 | $19.76 | 281,588 | — | — |
| 2010-03-16 | $19.58 | $19.58 | 405,017 | — | — |
| 2010-03-15 | $19.14 | $19.14 | 512,078 | — | — |
| 2010-03-12 | $18.97 | $18.97 | 438,197 | — | — |
| 2010-03-11 | $18.96 | $18.96 | 213,016 | — | — |
| 2010-03-10 | $18.99 | $18.99 | 192,886 | — | — |
| 2010-03-09 | $19.09 | $19.09 | 309,680 | — | — |
| 2010-03-08 | $19.05 | $19.05 | 422,271 | — | — |
| 2010-03-05 | $19.36 | $19.36 | 368,519 | — | — |
| 2010-03-04 | $19.07 | $19.07 | 611,176 | — | — |
| 2010-03-03 | $19.08 | $19.08 | 614,494 | — | — |
| 2010-03-02 | $19.33 | $19.33 | 664,264 | — | — |
| 2010-03-01 | $18.38 | $18.38 | 255,044 | — | — |
| 2010-02-26 | $17.99 | $17.99 | 226,730 | — | — |
| 2010-02-25 | $18.01 | $18.01 | 151,964 | — | — |
| 2010-02-24 | $17.99 | $17.99 | 166,785 | — | — |
| 2010-02-23 | $18.00 | $18.00 | 261,237 | — | — |
| 2010-02-22 | $17.90 | $17.90 | 171,430 | — | — |
| 2010-02-19 | $17.89 | $17.89 | 183,154 | — | — |
| 2010-02-18 | $17.90 | $17.90 | 270,085 | — | — |
| 2010-02-17 | $17.85 | $17.85 | 552,779 | — | — |
| 2010-02-16 | $17.41 | $17.41 | 182,932 | — | — |
| 2010-02-12 | $17.31 | $17.31 | 216,112 | — | — |
| 2010-02-11 | $17.06 | $17.06 | 175,412 | — | — |
| 2010-02-10 | $16.97 | $16.97 | 164,130 | — | — |
| 2010-02-09 | $16.94 | $16.94 | 250,620 | — | — |
| 2010-02-08 | $16.66 | $16.66 | 566,714 | — | — |
| 2010-02-05 | $16.75 | $16.75 | 288,445 | — | — |
| 2010-02-04 | $16.95 | $16.95 | 310,786 | — | — |
| 2010-02-03 | $17.21 | $17.21 | 234,030 | — | — |
| 2010-02-02 | $17.29 | $17.29 | 275,836 | — | — |
| 2010-02-01 | $17.22 | $17.22 | 184,923 | — | — |
| 2010-01-29 | $17.36 | $17.36 | 284,242 | — | — |
| 2010-01-28 | $17.55 | $17.55 | 393,294 | — | — |
| 2010-01-27 | $17.84 | $17.84 | 340,648 | — | — |
| 2010-01-26 | $18.24 | $18.24 | 622,678 | — | — |
| 2010-01-25 | $17.48 | $17.48 | 336,445 | — | — |
| 2010-01-22 | $17.50 | $17.50 | 487,525 | — | — |
| 2010-01-21 | $17.84 | $17.84 | 333,348 | — | — |
| 2010-01-20 | $18.12 | $18.12 | 311,450 | — | — |
| 2010-01-19 | $18.14 | $18.14 | 433,773 | — | — |
| 2010-01-15 | $17.86 | $17.86 | 918,201 | — | — |
| 2010-01-14 | $17.82 | $17.82 | 198,638 | — | — |
| 2010-01-13 | $17.58 | $17.58 | 326,712 | — | — |
| 2010-01-12 | $17.34 | $17.34 | 300,390 | — | — |
| 2010-01-11 | $17.42 | $17.42 | 337,772 | — | — |
| 2010-01-08 | $17.59 | $17.59 | 264,113 | — | — |
| 2010-01-07 | $17.78 | $17.78 | 589,498 | — | — |
| 2010-01-06 | $17.61 | $17.61 | 515,175 | — | — |
| 2010-01-05 | $17.37 | $17.37 | 516,060 | — | — |
| 2010-01-04 | $17.41 | $17.41 | 1,271,236 | — | — |