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
- 1988-02-04 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 | $18.85 | $20.66 | 20,900 | — | — |
| 2010-12-30 | $18.97 | $20.79 | 28,200 | — | — |
| 2010-12-29 | $19.08 | $20.91 | 12,900 | — | — |
| 2010-12-28 | $19.24 | $21.02 | 36,700 | — | — |
| 2010-12-27 | $19.25 | $21.03 | 56,600 | — | — |
| 2010-12-23 | $19.17 | $20.94 | 75,900 | — | — |
| 2010-12-22 | $19.25 | $21.03 | 62,400 | — | — |
| 2010-12-21 | $19.30 | $21.08 | 117,000 | — | — |
| 2010-12-20 | $19.48 | $21.28 | 74,700 | — | — |
| 2010-12-17 | $19.52 | $21.32 | 90,300 | — | — |
| 2010-12-16 | $19.60 | $21.41 | 39,500 | — | — |
| 2010-12-15 | $19.41 | $21.20 | 65,800 | — | — |
| 2010-12-14 | $19.50 | $21.30 | 40,800 | — | — |
| 2010-12-13 | $19.41 | $21.20 | 36,500 | — | — |
| 2010-12-10 | $19.50 | $21.30 | 45,000 | — | — |
| 2010-12-09 | $19.09 | $20.85 | 43,500 | — | — |
| 2010-12-08 | $18.95 | $20.70 | 68,700 | — | — |
| 2010-12-07 | $19.04 | $20.80 | 78,000 | — | — |
| 2010-12-06 | $18.95 | $20.70 | 107,500 | — | — |
| 2010-12-03 | $18.98 | $20.73 | 59,300 | — | — |
| 2010-12-02 | $19.21 | $20.99 | 52,100 | — | — |
| 2010-12-01 | $18.97 | $20.72 | 79,500 | — | — |
| 2010-11-30 | $18.26 | $19.95 | 71,800 | — | — |
| 2010-11-29 | $18.20 | $19.88 | 59,700 | — | — |
| 2010-11-26 | $18.36 | $20.06 | 9,900 | — | — |
| 2010-11-24 | $18.45 | $20.15 | 98,000 | — | — |
| 2010-11-23 | $18.41 | $20.11 | 62,200 | — | — |
| 2010-11-22 | $18.97 | $20.72 | 108,300 | — | — |
| 2010-11-19 | $19.01 | $20.77 | 60,300 | — | — |
| 2010-11-18 | $18.68 | $20.41 | 104,300 | — | — |
| 2010-11-17 | $18.11 | $19.78 | 137,800 | — | — |
| 2010-11-16 | $17.93 | $19.59 | 153,400 | — | — |
| 2010-11-15 | $17.97 | $19.63 | 24,000 | — | — |
| 2010-11-12 | $17.99 | $19.65 | 67,400 | — | — |
| 2010-11-11 | $17.92 | $19.58 | 137,400 | — | — |
| 2010-11-10 | $18.83 | $20.57 | 63,600 | — | — |
| 2010-11-09 | $18.62 | $20.34 | 34,600 | — | — |
| 2010-11-08 | $18.89 | $20.64 | 31,100 | — | — |
| 2010-11-05 | $18.71 | $20.44 | 84,100 | — | — |
| 2010-11-04 | $18.65 | $20.37 | 115,000 | — | — |
| 2010-11-03 | $17.67 | $19.30 | 40,000 | — | — |
| 2010-11-02 | $17.60 | $19.23 | 58,500 | — | — |
| 2010-11-01 | $17.42 | $19.03 | 42,100 | — | — |
| 2010-10-29 | $17.49 | $19.11 | 43,400 | — | — |
| 2010-10-28 | $17.65 | $19.28 | 96,800 | — | — |
| 2010-10-27 | $17.78 | $19.42 | 122,700 | — | — |
| 2010-10-26 | $17.70 | $19.34 | 123,700 | — | — |
| 2010-10-25 | $17.27 | $18.87 | 30,200 | — | — |
| 2010-10-22 | $17.07 | $18.65 | 43,800 | — | — |
| 2010-10-21 | $17.07 | $18.65 | 54,600 | — | — |
| 2010-10-20 | $17.36 | $18.96 | 26,700 | — | — |
| 2010-10-19 | $17.37 | $18.97 | 44,200 | — | — |
| 2010-10-18 | $17.67 | $19.30 | 50,600 | — | — |
| 2010-10-15 | $17.53 | $19.15 | 69,800 | — | — |
| 2010-10-14 | $17.57 | $19.19 | 65,700 | — | — |
| 2010-10-13 | $16.75 | $18.30 | 110,700 | — | — |
| 2010-10-12 | $17.12 | $18.70 | 48,500 | — | — |
| 2010-10-11 | $17.38 | $18.99 | 45,100 | — | — |
| 2010-10-08 | $17.65 | $19.28 | 62,400 | — | — |
| 2010-10-07 | $17.40 | $19.01 | 69,900 | — | — |
| 2010-10-06 | $17.61 | $19.24 | 114,100 | — | — |
| 2010-10-05 | $17.70 | $19.34 | 72,600 | — | — |
| 2010-10-04 | $17.10 | $18.68 | 55,400 | — | — |
| 2010-10-01 | $17.77 | $19.41 | 61,700 | — | — |
| 2010-09-30 | $17.59 | $19.22 | 96,500 | — | — |
| 2010-09-29 | $17.94 | $19.60 | 51,600 | — | — |
| 2010-09-28 | $18.00 | $19.66 | 61,200 | — | — |
| 2010-09-27 | $18.05 | $19.65 | 42,400 | — | — |
| 2010-09-24 | $18.27 | $19.89 | 85,800 | — | — |
| 2010-09-23 | $17.67 | $19.23 | 61,500 | — | — |
| 2010-09-22 | $18.27 | $19.89 | 83,900 | — | — |
| 2010-09-21 | $18.20 | $19.81 | 76,100 | — | — |
| 2010-09-20 | $18.26 | $19.88 | 84,900 | — | — |
| 2010-09-17 | $18.01 | $19.60 | 88,100 | — | — |
| 2010-09-16 | $18.21 | $19.82 | 61,000 | — | — |
| 2010-09-15 | $18.21 | $19.82 | 23,100 | — | — |
| 2010-09-14 | $17.91 | $19.49 | 65,200 | — | — |
| 2010-09-13 | $18.09 | $19.69 | 74,700 | — | — |
| 2010-09-10 | $17.45 | $18.99 | 98,200 | — | — |
| 2010-09-09 | $17.59 | $19.15 | 30,300 | — | — |
| 2010-09-08 | $17.35 | $18.88 | 25,200 | — | — |
| 2010-09-07 | $17.07 | $18.58 | 36,400 | — | — |
| 2010-09-03 | $17.76 | $19.33 | 28,700 | — | — |
| 2010-09-02 | $17.30 | $18.83 | 37,000 | — | — |
| 2010-09-01 | $17.41 | $18.95 | 60,300 | — | — |
| 2010-08-31 | $16.36 | $17.81 | 177,000 | — | — |
| 2010-08-30 | $16.46 | $17.92 | 88,500 | — | — |
| 2010-08-27 | $17.65 | $19.21 | 48,000 | — | — |
| 2010-08-26 | $17.32 | $18.85 | 141,500 | — | — |
| 2010-08-25 | $16.96 | $18.46 | 110,300 | — | — |
| 2010-08-24 | $16.58 | $18.05 | 88,300 | — | — |
| 2010-08-23 | $16.30 | $17.74 | 64,000 | — | — |
| 2010-08-20 | $16.37 | $17.82 | 89,900 | — | — |
| 2010-08-19 | $16.77 | $18.25 | 58,200 | — | — |
| 2010-08-18 | $18.00 | $19.59 | 85,000 | — | — |
| 2010-08-17 | $17.50 | $19.05 | 63,800 | — | — |
| 2010-08-16 | $17.15 | $18.67 | 50,800 | — | — |
| 2010-08-13 | $16.98 | $18.48 | 87,900 | — | — |
| 2010-08-12 | $17.18 | $18.70 | 72,700 | — | — |
| 2010-08-11 | $17.33 | $18.86 | 71,300 | — | — |
| 2010-08-10 | $18.16 | $19.77 | 161,200 | — | — |
| 2010-08-09 | $18.86 | $20.53 | 93,400 | — | — |
| 2010-08-06 | $18.61 | $20.26 | 242,400 | — | — |
| 2010-08-05 | $18.42 | $20.05 | 240,900 | — | — |
| 2010-08-04 | $18.64 | $20.29 | 148,100 | — | — |
| 2010-08-03 | $18.42 | $20.05 | 470,100 | — | — |
| 2010-08-02 | $18.15 | $19.76 | 83,000 | — | — |
| 2010-07-30 | $17.45 | $18.99 | 77,500 | — | — |
| 2010-07-29 | $17.33 | $18.86 | 81,000 | — | — |
| 2010-07-28 | $17.16 | $18.68 | 96,500 | — | — |
| 2010-07-27 | $17.29 | $18.82 | 410,300 | — | — |
| 2010-07-26 | $16.80 | $18.29 | 151,400 | — | — |
| 2010-07-23 | $15.80 | $17.20 | 161,100 | — | — |
| 2010-07-22 | $15.03 | $16.36 | 78,300 | — | — |
| 2010-07-21 | $14.29 | $15.55 | 61,600 | — | — |
| 2010-07-20 | $14.76 | $16.07 | 49,100 | — | — |
| 2010-07-19 | $14.44 | $15.72 | 64,900 | — | — |
| 2010-07-16 | $14.17 | $15.42 | 72,600 | — | — |
| 2010-07-15 | $15.03 | $16.36 | 70,000 | — | — |
| 2010-07-14 | $15.09 | $16.42 | 78,400 | — | — |
| 2010-07-13 | $15.13 | $16.47 | 136,800 | — | — |
| 2010-07-12 | $14.20 | $15.46 | 86,000 | — | — |
| 2010-07-09 | $14.87 | $16.19 | 96,100 | — | — |
| 2010-07-08 | $14.76 | $16.07 | 96,300 | — | — |
| 2010-07-07 | $14.48 | $15.76 | 81,700 | — | — |
| 2010-07-06 | $13.78 | $15.00 | 119,300 | — | — |
| 2010-07-02 | $14.09 | $15.34 | 56,800 | — | — |
| 2010-07-01 | $14.21 | $15.47 | 83,200 | — | — |
| 2010-06-30 | $14.23 | $15.49 | 66,000 | — | — |
| 2010-06-29 | $14.09 | $15.34 | 105,700 | — | — |
| 2010-06-28 | $14.49 | $15.77 | 123,500 | — | — |
| 2010-06-25 | $14.87 | $16.11 | 865,200 | — | — |
| 2010-06-24 | $14.13 | $15.31 | 48,800 | — | — |
| 2010-06-23 | $14.56 | $15.78 | 100,300 | — | — |
| 2010-06-22 | $15.03 | $16.29 | 71,200 | — | — |
| 2010-06-21 | $15.23 | $16.50 | 75,100 | — | — |
| 2010-06-18 | $15.70 | $17.01 | 90,700 | — | — |
| 2010-06-17 | $15.91 | $17.24 | 29,200 | — | — |
| 2010-06-16 | $15.90 | $17.23 | 94,500 | — | — |
| 2010-06-15 | $15.80 | $17.12 | 73,100 | — | — |
| 2010-06-14 | $15.56 | $16.86 | 108,600 | — | — |
| 2010-06-11 | $15.10 | $16.36 | 83,900 | — | — |
| 2010-06-10 | $15.01 | $16.27 | 129,600 | — | — |
| 2010-06-09 | $14.62 | $15.84 | 109,600 | — | — |
| 2010-06-08 | $14.37 | $15.57 | 92,900 | — | — |
| 2010-06-07 | $14.02 | $15.19 | 149,200 | — | — |
| 2010-06-04 | $14.71 | $15.94 | 242,000 | — | — |
| 2010-06-03 | $15.55 | $16.85 | 122,000 | — | — |
| 2010-06-02 | $15.70 | $17.01 | 191,400 | — | — |
| 2010-06-01 | $15.17 | $16.44 | 113,500 | — | — |
| 2010-05-28 | $15.63 | $16.94 | 52,400 | — | — |
| 2010-05-27 | $15.93 | $17.26 | 89,800 | — | — |
| 2010-05-26 | $15.35 | $16.63 | 87,600 | — | — |
| 2010-05-25 | $15.12 | $16.39 | 143,600 | — | — |
| 2010-05-24 | $15.64 | $16.95 | 77,800 | — | — |
| 2010-05-21 | $15.69 | $17.00 | 115,200 | — | — |
| 2010-05-20 | $15.37 | $16.66 | 131,600 | — | — |
| 2010-05-19 | $15.95 | $17.29 | 95,600 | — | — |
| 2010-05-18 | $15.90 | $17.23 | 229,200 | — | — |
| 2010-05-17 | $16.02 | $17.36 | 291,800 | — | — |
| 2010-05-14 | $16.21 | $17.57 | 62,600 | — | — |
| 2010-05-13 | $16.70 | $18.10 | 71,100 | — | — |
| 2010-05-12 | $17.00 | $18.42 | 84,100 | — | — |
| 2010-05-11 | $16.76 | $18.16 | 120,300 | — | — |
| 2010-05-10 | $16.68 | $18.08 | 190,800 | — | — |
| 2010-05-07 | $15.36 | $16.65 | 95,900 | — | — |
| 2010-05-06 | $15.83 | $17.16 | 134,300 | — | — |
| 2010-05-05 | $16.28 | $17.64 | 118,600 | — | — |
| 2010-05-04 | $17.00 | $18.42 | 176,900 | — | — |
| 2010-05-03 | $17.64 | $19.12 | 84,800 | — | — |
| 2010-04-30 | $17.28 | $18.73 | 110,500 | — | — |
| 2010-04-29 | $17.58 | $19.05 | 123,100 | — | — |
| 2010-04-28 | $16.73 | $18.13 | 195,200 | — | — |
| 2010-04-27 | $16.17 | $17.52 | 68,800 | — | — |
| 2010-04-26 | $16.55 | $17.94 | 201,300 | — | — |
| 2010-04-23 | $16.49 | $17.87 | 75,900 | — | — |
| 2010-04-22 | $16.38 | $17.75 | 43,300 | — | — |
| 2010-04-21 | $16.13 | $17.48 | 221,200 | — | — |
| 2010-04-20 | $16.11 | $17.46 | 58,400 | — | — |
| 2010-04-19 | $15.94 | $17.27 | 58,400 | — | — |
| 2010-04-16 | $15.95 | $17.29 | 98,200 | — | — |
| 2010-04-15 | $15.77 | $17.09 | 51,300 | — | — |
| 2010-04-14 | $15.51 | $16.81 | 26,800 | — | — |
| 2010-04-13 | $15.25 | $16.53 | 85,900 | — | — |
| 2010-04-12 | $15.39 | $16.68 | 48,500 | — | — |
| 2010-04-09 | $15.23 | $16.50 | 27,100 | — | — |
| 2010-04-08 | $15.24 | $16.52 | 57,600 | — | — |
| 2010-04-07 | $15.16 | $16.43 | 41,100 | — | — |
| 2010-04-06 | $15.18 | $16.45 | 55,700 | — | — |
| 2010-04-05 | $15.38 | $16.67 | 84,100 | — | — |
| 2010-04-01 | $15.11 | $16.37 | 60,900 | — | — |
| 2010-03-31 | $14.82 | $16.06 | 91,400 | — | — |
| 2010-03-30 | $15.40 | $16.69 | 64,600 | — | — |
| 2010-03-29 | $15.65 | $16.96 | 43,200 | — | — |
| 2010-03-26 | $15.44 | $16.66 | 36,900 | — | — |
| 2010-03-25 | $15.23 | $16.44 | 51,200 | — | — |
| 2010-03-24 | $15.38 | $16.60 | 41,800 | — | — |
| 2010-03-23 | $15.68 | $16.92 | 76,500 | — | — |
| 2010-03-22 | $15.35 | $16.56 | 107,200 | — | — |
| 2010-03-19 | $14.77 | $15.94 | 133,300 | — | — |
| 2010-03-18 | $15.33 | $16.54 | 221,000 | — | — |
| 2010-03-17 | $15.43 | $16.65 | 81,400 | — | — |
| 2010-03-16 | $15.13 | $16.33 | 116,100 | — | — |
| 2010-03-15 | $14.59 | $15.74 | 162,100 | — | — |
| 2010-03-12 | $14.37 | $15.51 | 113,300 | — | — |
| 2010-03-11 | $13.50 | $14.57 | 181,200 | — | — |
| 2010-03-10 | $13.56 | $14.63 | 64,300 | — | — |
| 2010-03-09 | $13.45 | $14.51 | 51,700 | — | — |
| 2010-03-08 | $13.35 | $14.41 | 63,400 | — | — |
| 2010-03-05 | $13.55 | $14.62 | 171,400 | — | — |
| 2010-03-04 | $14.08 | $15.19 | 29,500 | — | — |
| 2010-03-03 | $14.03 | $15.14 | 41,600 | — | — |
| 2010-03-02 | $14.21 | $15.33 | 116,500 | — | — |
| 2010-03-01 | $14.08 | $15.19 | 114,300 | — | — |
| 2010-02-26 | $13.58 | $14.65 | 338,500 | — | — |
| 2010-02-25 | $13.79 | $14.88 | 66,200 | — | — |
| 2010-02-24 | $13.98 | $15.09 | 27,800 | — | — |
| 2010-02-23 | $13.80 | $14.89 | 97,000 | — | — |
| 2010-02-22 | $13.90 | $15.00 | 36,200 | — | — |
| 2010-02-19 | $13.91 | $15.01 | 80,300 | — | — |
| 2010-02-18 | $13.72 | $14.81 | 62,900 | — | — |
| 2010-02-17 | $13.67 | $14.75 | 60,500 | — | — |
| 2010-02-16 | $13.62 | $14.70 | 53,400 | — | — |
| 2010-02-12 | $13.22 | $14.27 | 44,300 | — | — |
| 2010-02-11 | $13.41 | $14.47 | 59,400 | — | — |
| 2010-02-10 | $13.23 | $14.28 | 75,600 | — | — |
| 2010-02-09 | $13.08 | $14.12 | 45,200 | — | — |
| 2010-02-08 | $12.96 | $13.99 | 86,300 | — | — |
| 2010-02-05 | $13.19 | $14.23 | 118,200 | — | — |
| 2010-02-04 | $12.90 | $13.92 | 70,100 | — | — |
| 2010-02-03 | $13.15 | $14.19 | 49,400 | — | — |
| 2010-02-02 | $13.21 | $14.26 | 92,800 | — | — |
| 2010-02-01 | $13.25 | $14.30 | 98,200 | — | — |
| 2010-01-29 | $13.31 | $14.36 | 114,200 | — | — |
| 2010-01-28 | $13.29 | $14.34 | 101,600 | — | — |
| 2010-01-27 | $13.49 | $14.56 | 153,700 | — | — |
| 2010-01-26 | $12.45 | $13.44 | 90,900 | — | — |
| 2010-01-25 | $12.13 | $13.09 | 56,900 | — | — |
| 2010-01-22 | $12.05 | $13.00 | 65,500 | — | — |
| 2010-01-21 | $11.98 | $12.93 | 67,700 | — | — |
| 2010-01-20 | $12.34 | $13.32 | 107,200 | — | — |
| 2010-01-19 | $12.10 | $13.06 | 40,700 | — | — |
| 2010-01-15 | $11.59 | $12.51 | 82,600 | — | — |
| 2010-01-14 | $11.75 | $12.68 | 55,600 | — | — |
| 2010-01-13 | $12.05 | $13.00 | 44,100 | — | — |
| 2010-01-12 | $12.01 | $12.96 | 41,500 | — | — |
| 2010-01-11 | $12.05 | $13.00 | 29,800 | — | — |
| 2010-01-08 | $12.16 | $13.12 | 96,200 | — | — |
| 2010-01-07 | $12.68 | $13.68 | 52,000 | — | — |
| 2010-01-06 | $12.87 | $13.89 | 89,800 | — | — |
| 2010-01-05 | $12.50 | $13.49 | 95,300 | — | — |
| 2010-01-04 | $12.63 | $13.63 | 53,800 | — | — |